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
17/01/2020 148.00p 148.00p 147.00p 148.00p 2000
16/01/2020 145.50p 150.00p 145.50p 148.00p 11730
15/01/2020 145.50p 147.00p 145.50p 145.50p 47
14/01/2020 145.50p 145.50p 145.50p 145.50p 0
13/01/2020 145.50p 145.75p 145.50p 145.50p 4711
10/01/2020 145.50p 145.50p 145.50p 145.50p 0
09/01/2020 145.50p 145.50p 145.50p 145.50p 0
08/01/2020 145.50p 145.50p 145.50p 145.50p 0
07/01/2020 145.50p 145.50p 145.50p 145.50p 0
06/01/2020 145.50p 145.50p 145.50p 145.50p 0
03/01/2020 145.50p 147.00p 145.50p 145.50p 19500
02/01/2020 145.50p 145.50p 145.50p 145.50p 0
31/12/2019 144.50p 147.00p 144.50p 145.50p 1500
30/12/2019 144.50p 144.50p 144.50p 144.50p 3273
27/12/2019 142.50p 144.50p 142.50p 144.50p 0
24/12/2019 143.50p 143.50p 143.50p 143.50p 0
23/12/2019 143.50p 143.50p 143.50p 143.50p 0
20/12/2019 142.50p 143.50p 142.50p 143.50p 0
19/12/2019 143.50p 143.50p 143.50p 143.50p 0
18/12/2019 143.50p 144.80p 142.02p 143.50p 1666
17/12/2019 143.50p 143.50p 143.50p 143.50p 0
16/12/2019 143.50p 144.98p 143.50p 143.50p 6726
13/12/2019 142.50p 143.50p 142.50p 143.50p 0
12/12/2019 142.50p 144.00p 140.00p 142.50p 30323
11/12/2019 142.50p 142.50p 138.50p 142.50p 5676
10/12/2019 142.50p 142.50p 142.50p 142.50p 0
09/12/2019 142.50p 142.50p 140.00p 142.50p 2361
06/12/2019 142.50p 142.50p 140.50p 142.50p 3098
05/12/2019 154.50p 154.50p 142.00p 142.50p 47985
04/12/2019 154.50p 155.00p 151.75p 154.50p 15100
03/12/2019 154.50p 154.50p 154.50p 154.50p 0
02/12/2019 155.00p 155.00p 152.00p 154.50p 2141
29/11/2019 155.00p 155.00p 155.00p 155.00p 0
28/11/2019 155.00p 156.00p 155.00p 155.00p 0
27/11/2019 157.50p 157.50p 153.00p 155.00p 12430
26/11/2019 157.50p 157.50p 155.00p 157.50p 8000
25/11/2019 167.50p 167.50p 155.00p 157.50p 44140
22/11/2019 167.50p 167.50p 167.50p 167.50p 0
21/11/2019 167.50p 167.50p 167.50p 167.50p 0
20/11/2019 167.50p 167.50p 165.00p 167.50p 216
19/11/2019 167.50p 167.50p 167.50p 167.50p 0
18/11/2019 169.00p 169.00p 166.00p 167.50p 2000
15/11/2019 174.00p 174.00p 166.00p 169.00p 48769
14/11/2019 174.00p 174.00p 172.50p 174.00p 1200
13/11/2019 174.00p 174.00p 174.00p 174.00p 0
12/11/2019 174.00p 174.00p 174.00p 174.00p 0
11/11/2019 174.00p 174.00p 171.00p 174.00p 2900
08/11/2019 174.00p 174.00p 174.00p 174.00p 0
07/11/2019 174.00p 174.00p 174.00p 174.00p 0
06/11/2019 174.00p 174.00p 174.00p 174.00p 1230
05/11/2019 174.00p 174.00p 174.00p 174.00p 0
04/11/2019 174.00p 174.00p 174.00p 174.00p 0
01/11/2019 174.00p 174.00p 174.00p 174.00p 0
31/10/2019 174.00p 174.00p 174.00p 174.00p 0
30/10/2019 174.00p 174.00p 174.00p 174.00p 2500
29/10/2019 172.00p 174.00p 172.00p 174.00p 25106
28/10/2019 172.00p 173.25p 167.00p 172.00p 15282
25/10/2019 170.50p 174.00p 170.50p 172.00p 26892
24/10/2019 170.50p 172.50p 170.50p 170.50p 0
23/10/2019 162.00p 180.00p 162.00p 172.50p 49509
22/10/2019 147.00p 164.00p 147.00p 162.00p 80494
21/10/2019 211.00p 211.00p 208.00p 211.00p 2500
18/10/2019 211.00p 211.00p 211.00p 211.00p 0
17/10/2019 210.00p 211.00p 210.00p 211.00p 6825
16/10/2019 210.00p 211.60p 210.00p 210.00p 33
15/10/2019 210.00p 211.60p 210.00p 210.00p 11417
14/10/2019 210.00p 211.60p 210.00p 210.00p 10499
11/10/2019 211.00p 211.00p 208.00p 210.00p 42500
10/10/2019 211.00p 211.00p 210.00p 211.00p 19500
09/10/2019 212.00p 213.00p 210.52p 211.00p 15000
08/10/2019 214.00p 214.00p 211.00p 212.00p 34504
07/10/2019 214.00p 214.00p 214.00p 214.00p 0
04/10/2019 214.00p 214.00p 214.00p 214.00p 0
03/10/2019 214.00p 214.00p 212.02p 214.00p 1
02/10/2019 214.00p 214.00p 214.00p 214.00p 0
01/10/2019 214.00p 214.00p 212.00p 214.00p 3134
30/09/2019 214.00p 214.00p 212.00p 214.00p 8852
27/09/2019 214.00p 214.00p 214.00p 214.00p 0
26/09/2019 214.00p 214.00p 214.00p 214.00p 0
25/09/2019 214.00p 214.00p 212.00p 214.00p 153
24/09/2019 214.00p 214.00p 212.00p 214.00p 11853
23/09/2019 214.00p 214.00p 212.00p 214.00p 3910
20/09/2019 214.00p 214.00p 212.00p 214.00p 20562
19/09/2019 214.00p 214.00p 212.00p 214.00p 12394
18/09/2019 214.00p 214.00p 214.00p 214.00p 32
17/09/2019 214.00p 214.50p 213.50p 214.00p 3500
16/09/2019 214.00p 214.00p 214.00p 214.00p 600
13/09/2019 214.00p 214.00p 214.00p 214.00p 0
12/09/2019 214.00p 214.00p 214.00p 214.00p 0
11/09/2019 214.00p 214.00p 214.00p 214.00p 0
10/09/2019 214.00p 214.00p 210.00p 214.00p 13450
09/09/2019 214.00p 214.00p 212.00p 214.00p 451
06/09/2019 214.00p 214.00p 214.00p 214.00p 0
05/09/2019 216.00p 216.00p 212.02p 214.00p 2183
04/09/2019 216.00p 216.00p 212.00p 216.00p 2001
03/09/2019 216.00p 216.00p 212.00p 216.00p 2000
02/09/2019 216.00p 216.00p 212.00p 216.00p 9000
30/08/2019 216.00p 216.00p 216.00p 216.00p 0
29/08/2019 216.00p 216.00p 212.02p 216.00p 936
28/08/2019 216.00p 216.00p 212.02p 216.00p 1185
27/08/2019 216.00p 216.00p 215.20p 216.00p 60
23/08/2019 216.00p 216.00p 216.00p 216.00p 3285
22/08/2019 216.00p 216.00p 212.00p 216.00p 17027
21/08/2019 216.00p 216.00p 215.00p 216.00p 32
20/08/2019 216.00p 216.00p 212.00p 216.00p 12050
19/08/2019 216.00p 216.00p 212.00p 216.00p 6120
16/08/2019 216.00p 216.00p 216.00p 216.00p 0
15/08/2019 216.00p 216.00p 212.00p 216.00p 12125
14/08/2019 216.00p 216.00p 216.00p 216.00p 0
13/08/2019 216.00p 216.00p 216.00p 216.00p 0
12/08/2019 216.00p 216.00p 216.00p 216.00p 0
09/08/2019 216.00p 216.00p 212.02p 216.00p 1273
08/08/2019 216.00p 216.00p 212.02p 216.00p 1458
07/08/2019 216.00p 216.00p 216.00p 216.00p 0
06/08/2019 216.00p 216.00p 216.00p 216.00p 0
05/08/2019 216.00p 216.00p 216.00p 216.00p 0
02/08/2019 216.00p 216.00p 212.02p 216.00p 414
01/08/2019 216.00p 216.00p 212.02p 216.00p 183
31/07/2019 216.00p 216.00p 212.02p 216.00p 2900
30/07/2019 216.00p 216.00p 212.00p 216.00p 1628
29/07/2019 211.00p 216.00p 211.00p 216.00p 6339
26/07/2019 211.00p 211.00p 211.00p 211.00p 0
25/07/2019 211.00p 212.00p 210.00p 211.00p 17298
24/07/2019 211.00p 212.00p 211.00p 211.00p 702
23/07/2019 211.00p 211.00p 211.00p 211.00p 0
22/07/2019 211.00p 211.00p 210.00p 211.00p 18106
19/07/2019 211.00p 212.00p 211.00p 211.00p 300
18/07/2019 211.00p 211.00p 211.00p 211.00p 0
17/07/2019 211.00p 212.00p 211.00p 211.00p 33
16/07/2019 211.00p 211.00p 211.00p 211.00p 0
15/07/2019 211.00p 211.98p 211.00p 211.00p 1400
12/07/2019 211.00p 211.98p 210.52p 211.00p 948
11/07/2019 211.00p 211.00p 211.00p 211.00p 0
10/07/2019 211.00p 212.00p 211.00p 211.00p 4252
09/07/2019 211.00p 211.50p 210.00p 211.00p 41910
08/07/2019 214.00p 214.00p 213.00p 214.00p 3561
05/07/2019 214.00p 214.00p 214.00p 214.00p 0
04/07/2019 214.00p 214.00p 213.00p 214.00p 1000
03/07/2019 214.00p 217.83p 212.60p 214.00p 145
02/07/2019 214.00p 214.00p 212.60p 214.00p 439
01/07/2019 215.00p 215.00p 214.00p 214.00p 6131
28/06/2019 215.00p 215.00p 213.00p 215.00p 5000
27/06/2019 215.00p 220.00p 210.02p 215.00p 5140
26/06/2019 213.00p 216.00p 213.00p 215.00p 1826
25/06/2019 213.00p 213.00p 213.00p 213.00p 0
24/06/2019 213.00p 215.98p 213.00p 213.00p 4624
21/06/2019 213.00p 213.00p 213.00p 213.00p 0
20/06/2019 213.00p 215.00p 210.00p 213.00p 22437
19/06/2019 213.00p 213.50p 210.00p 213.00p 2532
18/06/2019 215.00p 218.00p 210.00p 213.00p 31791
17/06/2019 221.00p 222.00p 218.00p 220.00p 23514
14/06/2019 221.00p 223.00p 218.00p 221.00p 2509
13/06/2019 221.00p 221.00p 218.00p 221.00p 11633
12/06/2019 221.00p 221.00p 221.00p 221.00p 0
11/06/2019 221.00p 222.99p 218.00p 221.00p 30533
10/06/2019 221.00p 221.00p 221.00p 221.00p 0
07/06/2019 221.00p 221.00p 218.00p 221.00p 10000
06/06/2019 222.00p 222.00p 221.00p 221.00p 0
05/06/2019 223.00p 223.00p 218.00p 222.00p 13264
04/06/2019 223.00p 223.00p 223.00p 223.00p 0
03/06/2019 221.00p 224.00p 220.05p 223.00p 12122
31/05/2019 223.00p 223.00p 218.00p 223.00p 8343
30/05/2019 223.00p 223.00p 221.11p 223.00p 4175
29/05/2019 220.00p 228.00p 218.50p 223.00p 4691
28/05/2019 220.00p 220.00p 220.00p 220.00p 0
24/05/2019 220.00p 220.00p 218.25p 220.00p 969
23/05/2019 220.00p 220.75p 218.00p 220.00p 2418
22/05/2019 220.00p 220.00p 218.00p 220.00p 6781
21/05/2019 220.00p 220.00p 218.00p 220.00p 34142
20/05/2019 220.00p 220.00p 220.00p 220.00p 0
17/05/2019 220.00p 220.00p 220.00p 220.00p 42
16/05/2019 220.00p 220.00p 218.00p 220.00p 3254
15/05/2019 220.00p 220.00p 220.00p 220.00p 2303
14/05/2019 220.00p 220.00p 220.00p 220.00p 0
13/05/2019 220.00p 220.00p 220.00p 220.00p 0
10/05/2019 220.00p 220.00p 218.50p 220.00p 2212
09/05/2019 220.00p 220.00p 218.50p 220.00p 11600
08/05/2019 221.00p 221.00p 218.00p 220.00p 4568
07/05/2019 221.00p 221.00p 220.95p 221.00p 8961
03/05/2019 221.00p 221.00p 221.00p 221.00p 2909
02/05/2019 221.00p 221.95p 221.00p 221.00p 50
01/05/2019 221.00p 221.00p 218.02p 221.00p 63
30/04/2019 221.00p 222.00p 218.02p 221.00p 3921
29/04/2019 221.00p 221.00p 221.00p 221.00p 0
26/04/2019 221.00p 221.00p 221.00p 221.00p 0
25/04/2019 221.00p 221.00p 218.02p 221.00p 1402
24/04/2019 221.00p 221.00p 221.00p 221.00p 0
23/04/2019 221.00p 221.00p 221.00p 221.00p 0
18/04/2019 221.00p 222.99p 218.00p 221.00p 2040
17/04/2019 221.00p 223.00p 221.00p 221.00p 30
16/04/2019 223.00p 223.00p 218.00p 221.00p 2350
15/04/2019 226.00p 226.00p 222.00p 223.00p 3787
12/04/2019 226.00p 226.00p 222.00p 226.00p 9278
11/04/2019 226.00p 226.00p 222.00p 226.00p 4816
10/04/2019 226.00p 226.00p 226.00p 226.00p 1784
09/04/2019 226.00p 226.00p 226.00p 226.00p 0
08/04/2019 226.00p 226.00p 226.00p 226.00p 0
05/04/2019 226.00p 226.00p 222.00p 226.00p 14424
04/04/2019 227.00p 227.00p 222.00p 226.00p 7045
03/04/2019 227.00p 227.00p 222.00p 227.00p 151004

*Close Price adjusted for both dividends and splits