K3 Business Technology Group (KBT) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. K3 Business Technology Group

Date Open High Low Close* Volume
02/11/2020 97.00p 97.50p 96.00p 97.50p 316
30/10/2020 86.00p 94.98p 86.00p 92.50p 4500
29/10/2020 86.00p 86.00p 86.00p 86.00p 0
28/10/2020 86.00p 86.00p 86.00p 86.00p 0
27/10/2020 86.00p 86.00p 84.40p 86.00p 3000
26/10/2020 86.00p 87.00p 86.00p 86.00p 1417
23/10/2020 86.00p 86.00p 86.00p 86.00p 0
22/10/2020 86.00p 90.00p 86.00p 86.00p 4137
21/10/2020 87.50p 87.50p 84.21p 86.00p 5304
20/10/2020 92.00p 92.00p 87.50p 87.50p 0
19/10/2020 91.00p 91.00p 89.50p 89.50p 8899
16/10/2020 91.00p 91.00p 91.00p 91.00p 0
15/10/2020 91.00p 91.00p 91.00p 91.00p 0
14/10/2020 91.00p 91.00p 91.00p 91.00p 0
13/10/2020 92.00p 92.00p 88.28p 91.00p 2700
12/10/2020 92.00p 92.00p 88.55p 92.00p 8214
09/10/2020 92.00p 92.00p 88.50p 92.00p 1000
08/10/2020 92.00p 92.00p 92.00p 92.00p 0
07/10/2020 92.00p 92.00p 92.00p 92.00p 0
06/10/2020 94.50p 94.50p 90.02p 92.00p 8008
05/10/2020 94.00p 94.50p 94.00p 94.50p 0
02/10/2020 94.50p 94.50p 94.50p 94.50p 0
01/10/2020 94.50p 94.50p 94.50p 94.50p 0
30/09/2020 94.50p 94.50p 92.70p 94.50p 483
29/09/2020 94.50p 94.50p 94.50p 94.50p 0
28/09/2020 94.00p 95.00p 92.70p 94.50p 37820
25/09/2020 94.50p 94.50p 94.50p 94.50p 0
24/09/2020 94.50p 94.50p 94.50p 94.50p 0
23/09/2020 96.00p 98.98p 94.50p 94.50p 191
22/09/2020 96.00p 100.00p 94.00p 96.00p 3000
21/09/2020 99.50p 102.00p 96.00p 96.00p 784
18/09/2020 99.50p 99.50p 99.50p 99.50p 0
17/09/2020 99.50p 102.00p 98.00p 99.50p 25000
16/09/2020 99.50p 99.50p 99.50p 99.50p 0
15/09/2020 101.00p 101.00p 99.50p 99.50p 11000
14/09/2020 101.00p 101.00p 101.00p 101.00p 0
11/09/2020 101.00p 101.00p 101.00p 101.00p 0
10/09/2020 101.00p 101.00p 101.00p 101.00p 0
09/09/2020 101.00p 101.50p 101.00p 101.00p 0
08/09/2020 101.50p 101.50p 98.00p 101.50p 1172
07/09/2020 102.50p 102.50p 98.00p 101.50p 2808
04/09/2020 102.50p 102.50p 100.00p 102.50p 1500
03/09/2020 107.50p 107.50p 100.89p 102.50p 3157
02/09/2020 107.50p 107.50p 105.00p 107.50p 3468
01/09/2020 108.00p 108.00p 108.00p 108.00p 0
28/08/2020 108.00p 108.00p 106.50p 108.00p 312
27/08/2020 108.00p 108.00p 105.30p 108.00p 3134
26/08/2020 108.50p 108.50p 107.50p 108.00p 4
25/08/2020 109.50p 109.50p 106.25p 108.50p 7384
24/08/2020 109.50p 109.50p 109.00p 109.50p 1687
21/08/2020 109.50p 109.50p 109.50p 109.50p 0
20/08/2020 110.50p 112.55p 109.50p 109.50p 7134
19/08/2020 110.50p 112.00p 110.00p 110.50p 5786
18/08/2020 110.50p 110.65p 110.50p 110.50p 862
17/08/2020 110.50p 114.44p 110.50p 110.50p 5369
14/08/2020 110.50p 110.50p 110.50p 110.50p 434
13/08/2020 110.50p 115.00p 110.50p 110.50p 1386
12/08/2020 108.00p 115.00p 105.00p 110.50p 12135
11/08/2020 91.00p 102.00p 91.00p 101.00p 14707
10/08/2020 88.00p 91.00p 88.00p 91.00p 6722
07/08/2020 81.50p 89.00p 81.50p 88.00p 8061
06/08/2020 69.00p 84.00p 69.00p 84.00p 14982
05/08/2020 65.50p 72.00p 65.50p 68.00p 22621
04/08/2020 65.50p 65.50p 65.50p 65.50p 0
03/08/2020 65.50p 65.50p 65.50p 65.50p 0
31/07/2020 65.50p 65.50p 61.18p 65.50p 1000
30/07/2020 65.50p 65.50p 61.00p 65.50p 5000
29/07/2020 65.50p 65.50p 61.00p 65.50p 5800
28/07/2020 65.50p 69.49p 65.50p 65.50p 129
27/07/2020 65.50p 69.55p 65.50p 65.50p 1006
24/07/2020 64.00p 70.00p 62.25p 67.00p 83285
23/07/2020 64.00p 64.00p 63.84p 64.00p 50
22/07/2020 64.00p 64.00p 62.00p 64.00p 2145
21/07/2020 64.00p 64.00p 64.00p 64.00p 17
20/07/2020 71.50p 71.50p 64.00p 64.00p 8000
17/07/2020 72.50p 73.98p 68.00p 71.50p 15000
16/07/2020 72.50p 73.99p 70.00p 72.50p 6150
15/07/2020 72.50p 74.44p 70.33p 72.50p 3492
14/07/2020 72.50p 72.50p 71.00p 72.50p 499
13/07/2020 74.00p 74.00p 72.50p 72.50p 0
10/07/2020 72.50p 72.50p 72.50p 72.50p 20000
09/07/2020 72.50p 72.50p 71.00p 72.50p 402
08/07/2020 72.50p 72.50p 71.00p 72.50p 581
07/07/2020 72.50p 72.50p 72.50p 72.50p 0
06/07/2020 72.25p 72.50p 72.25p 72.50p 0
03/07/2020 72.50p 72.50p 71.85p 72.50p 365
02/07/2020 72.50p 74.00p 72.50p 72.50p 5000
29/06/2020 72.50p 74.74p 72.50p 72.50p 181
26/06/2020 72.50p 74.98p 72.50p 72.50p 8000
25/06/2020 72.50p 72.50p 72.50p 72.50p 0
24/06/2020 72.50p 72.50p 72.50p 72.50p 0
23/06/2020 72.50p 72.50p 72.50p 72.50p 0
22/06/2020 72.50p 72.50p 72.50p 72.50p 0
19/06/2020 74.00p 74.00p 72.25p 72.50p 0
18/06/2020 75.00p 77.84p 74.00p 74.00p 312
17/06/2020 74.00p 77.84p 74.00p 74.00p 180
16/06/2020 74.00p 74.00p 71.06p 74.00p 678
15/06/2020 74.00p 74.00p 74.00p 74.00p 0
12/06/2020 74.00p 74.00p 74.00p 74.00p 0
11/06/2020 74.00p 74.00p 71.06p 74.00p 1280
10/06/2020 74.00p 74.00p 74.00p 74.00p 0
09/06/2020 74.00p 74.00p 74.00p 74.00p 10000
08/06/2020 74.00p 74.00p 74.00p 74.00p 0
05/06/2020 74.00p 74.00p 74.00p 74.00p 0
04/06/2020 74.00p 74.00p 71.00p 74.00p 3000
03/06/2020 74.00p 74.00p 74.00p 74.00p 0
02/06/2020 74.00p 75.45p 70.16p 74.00p 5081
01/06/2020 74.00p 74.00p 74.00p 74.00p 0
01/06/2020 74.00p 74.00p 74.00p 74.00p 0
01/06/2020 74.00p 74.00p 74.00p 74.00p 0
01/06/2020 74.00p 74.00p 74.00p 74.00p 0
28/05/2020 74.00p 74.00p 74.00p 74.00p 0
27/05/2020 74.00p 74.00p 74.00p 74.00p 0
26/05/2020 74.00p 74.00p 70.16p 74.00p 278
22/05/2020 74.00p 74.00p 70.16p 74.00p 2050
21/05/2020 74.00p 75.99p 74.00p 74.00p 100
20/05/2020 74.00p 75.60p 74.00p 74.00p 886
19/05/2020 74.00p 74.00p 70.16p 74.00p 958
18/05/2020 74.00p 75.99p 70.00p 74.00p 1626
15/05/2020 74.00p 76.00p 74.00p 74.00p 3289
14/05/2020 76.00p 76.00p 72.00p 74.00p 1400
13/05/2020 76.00p 76.00p 76.00p 76.00p 0
12/05/2020 76.00p 76.00p 76.00p 76.00p 10000
11/05/2020 76.00p 76.00p 76.00p 76.00p 0
07/05/2020 76.00p 76.00p 76.00p 76.00p 0
06/05/2020 76.00p 76.00p 76.00p 76.00p 0
05/05/2020 77.00p 77.00p 74.00p 76.00p 4197
01/05/2020 79.50p 79.50p 77.00p 77.00p 0
30/04/2020 79.50p 79.94p 75.95p 79.50p 10148
29/04/2020 79.50p 79.50p 79.50p 79.50p 0
28/04/2020 79.50p 79.50p 79.50p 79.50p 0
27/04/2020 79.50p 79.50p 75.00p 79.50p 1348
24/04/2020 79.50p 79.94p 79.50p 79.50p 1116
23/04/2020 79.50p 79.94p 79.50p 79.50p 58
22/04/2020 79.50p 79.50p 75.00p 79.50p 300
21/04/2020 79.50p 79.50p 79.50p 79.50p 24000
20/04/2020 82.50p 82.50p 79.50p 79.50p 8444
17/04/2020 83.00p 83.00p 80.00p 82.50p 2000
16/04/2020 83.00p 83.00p 83.00p 83.00p 0
15/04/2020 83.00p 85.00p 83.00p 83.00p 635
14/04/2020 83.00p 83.00p 83.00p 83.00p 0
09/04/2020 83.00p 83.00p 83.00p 83.00p 1348
08/04/2020 83.00p 83.00p 83.00p 83.00p 361
07/04/2020 83.00p 83.00p 83.00p 83.00p 1204
06/04/2020 83.00p 83.00p 83.00p 83.00p 81
03/04/2020 83.00p 83.00p 80.00p 83.00p 29152
02/04/2020 80.00p 85.00p 80.00p 83.00p 2000
01/04/2020 75.00p 80.00p 69.85p 80.00p 3300
31/03/2020 85.50p 85.50p 84.00p 85.50p 80577
30/03/2020 85.50p 85.50p 85.50p 85.50p 0
27/03/2020 85.50p 85.50p 84.00p 85.50p 10000
26/03/2020 85.50p 85.50p 85.50p 85.50p 0
25/03/2020 85.50p 85.50p 85.50p 85.50p 0
24/03/2020 93.50p 93.50p 85.00p 85.50p 4500
23/03/2020 93.50p 93.50p 93.50p 93.50p 0
20/03/2020 93.50p 93.50p 93.50p 93.50p 0
19/03/2020 99.50p 99.50p 85.00p 93.50p 22400
18/03/2020 114.50p 114.50p 95.00p 99.50p 85369
17/03/2020 114.50p 114.50p 114.50p 114.50p 0
16/03/2020 122.50p 122.50p 114.50p 114.50p 8530
13/03/2020 127.00p 127.00p 127.00p 127.00p 0
12/03/2020 127.00p 127.50p 127.00p 127.00p 0
11/03/2020 127.50p 127.50p 127.50p 127.50p 0
10/03/2020 125.50p 129.00p 125.00p 127.50p 22400
09/03/2020 128.50p 128.50p 125.00p 125.50p 1200
06/03/2020 133.00p 133.00p 133.00p 133.00p 0
05/03/2020 133.00p 134.95p 133.00p 133.00p 1450
04/03/2020 133.00p 133.00p 130.10p 133.00p 1256
03/03/2020 133.00p 133.00p 133.00p 133.00p 0
02/03/2020 132.50p 133.00p 132.50p 133.00p 0
28/02/2020 134.50p 134.50p 130.00p 132.50p 4276
27/02/2020 136.50p 138.00p 136.50p 136.50p 0
26/02/2020 139.50p 139.50p 138.00p 138.00p 2500
25/02/2020 139.50p 139.50p 139.50p 139.50p 0
24/02/2020 139.50p 139.50p 138.00p 139.50p 1693
21/02/2020 138.00p 139.50p 138.00p 139.50p 0
20/02/2020 138.00p 140.74p 135.60p 138.00p 721
19/02/2020 138.00p 140.74p 138.00p 138.00p 102215
18/02/2020 138.00p 140.85p 138.00p 138.00p 200
17/02/2020 138.00p 138.00p 136.00p 138.00p 0
14/02/2020 137.50p 137.50p 135.00p 136.00p 65355
13/02/2020 137.50p 137.50p 137.50p 137.50p 0
12/02/2020 144.00p 144.00p 137.50p 137.50p 9400
11/02/2020 144.00p 144.00p 144.00p 144.00p 0
10/02/2020 144.50p 144.50p 140.00p 144.00p 2750
07/02/2020 144.50p 144.50p 144.50p 144.50p 0
06/02/2020 146.00p 146.00p 142.00p 144.50p 15000
05/02/2020 147.50p 147.50p 146.00p 146.00p 0
04/02/2020 147.50p 147.50p 145.00p 147.50p 103
03/02/2020 147.50p 147.50p 145.00p 147.50p 26
31/01/2020 147.50p 147.50p 145.02p 147.50p 145
30/01/2020 147.50p 147.50p 147.50p 147.50p 0
29/01/2020 147.50p 147.50p 147.50p 147.50p 0
28/01/2020 147.50p 147.50p 147.50p 147.50p 0
27/01/2020 147.50p 147.50p 145.00p 147.50p 6645
24/01/2020 147.50p 147.50p 147.50p 147.50p 0
23/01/2020 148.00p 148.00p 146.35p 147.50p 6640
22/01/2020 148.00p 148.00p 146.35p 148.00p 549
21/01/2020 148.00p 149.00p 147.00p 148.00p 33500
20/01/2020 148.00p 148.00p 146.35p 148.00p 100

*Close Price adjusted for both dividends and splits