Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Eckoh (ECK) by Steve Moore in ShareProphets
- Buy Rightmove (RMV) by UBS
- Buy Taylor Wimpey (TW.) by Jon Smith in The Motley Fool
- Strong Buy Bluebird Merchant Ventures (DI) (BMV) by Hot Stock Rockets in ShareProphets
- Buy Trainline (TRN) by UBS
- Avoid Vodafone Group (VOD) by Charlie Keough in The Motley Fool
- Buy Henry Boot (BOOT) by Deutsche Bank
- Buy Cairn Homes (CDI) (CRN) by Deutsche Bank
- Buy Accsys Technologies (AXS) by Deutsche Bank
- Hold 3i Group (III) by Deutsche Bank
- Hold Taylor Wimpey (TW.) by Deutsche Bank
- Hold Volution Group (FAN) by Deutsche Bank
- Hold Persimmon (PSN) by Deutsche Bank
- Hold Redrow (RDW) by Deutsche Bank
- Hold Relx plc (REL) by Deutsche Bank
- Hold S4 Capital (SFOR) by Deutsche Bank
- Hold Glenveagh Properties (CDI) (GLV) by Deutsche Bank
- Hold Costain Group (COST) by Deutsche Bank
- Buy YouGov (YOU) by Deutsche Bank
- Sell SIG (SHI) by Deutsche Bank
K3 Business Technology Group (KBT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/01/2018 | 177.50p | 177.50p | 175.20p | 177.50p | 592 |
| 11/01/2018 | 178.50p | 181.50p | 175.00p | 177.50p | 8300 |
| 10/01/2018 | 180.50p | 180.50p | 175.00p | 178.50p | 4089 |
| 09/01/2018 | 181.50p | 181.50p | 178.10p | 180.50p | 6540 |
| 08/01/2018 | 181.50p | 181.50p | 180.00p | 181.50p | 3196 |
| 05/01/2018 | 181.50p | 185.00p | 181.50p | 181.50p | 4290 |
| 04/01/2018 | 183.50p | 183.50p | 178.40p | 181.50p | 6129 |
| 03/01/2018 | 181.50p | 185.00p | 181.50p | 183.50p | 5534 |
| 02/01/2018 | 181.50p | 182.55p | 179.55p | 181.50p | 860 |
| 29/12/2017 | 181.50p | 184.00p | 181.50p | 181.50p | 6125 |
| 28/12/2017 | 173.50p | 182.00p | 173.50p | 181.50p | 25401 |
| 27/12/2017 | 167.00p | 176.90p | 164.10p | 173.50p | 17552 |
| 22/12/2017 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
| 21/12/2017 | 167.00p | 167.00p | 167.00p | 167.00p | 0 |
| 20/12/2017 | 167.00p | 167.00p | 164.00p | 167.00p | 2657 |
| 19/12/2017 | 167.00p | 169.90p | 164.10p | 167.00p | 701429 |
| 18/12/2017 | 167.00p | 169.90p | 167.00p | 167.00p | 1500 |
| 15/12/2017 | 165.50p | 167.00p | 165.50p | 167.00p | 3800 |
| 14/12/2017 | 165.50p | 165.50p | 165.50p | 165.50p | 0 |
| 13/12/2017 | 165.50p | 165.50p | 165.50p | 165.50p | 0 |
| 12/12/2017 | 164.50p | 165.50p | 164.10p | 165.50p | 1550 |
| 11/12/2017 | 165.50p | 165.50p | 164.00p | 165.50p | 275 |
| 08/12/2017 | 165.50p | 165.50p | 165.00p | 165.50p | 1000 |
| 07/12/2017 | 165.50p | 165.95p | 164.00p | 165.50p | 2696 |
| 06/12/2017 | 165.50p | 165.50p | 164.00p | 165.50p | 204 |
| 05/12/2017 | 165.50p | 165.50p | 164.00p | 165.50p | 5457 |
| 04/12/2017 | 167.50p | 167.50p | 164.00p | 165.50p | 3990 |
| 01/12/2017 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 30/11/2017 | 168.50p | 168.50p | 164.00p | 167.50p | 3000 |
| 29/11/2017 | 168.50p | 172.00p | 165.00p | 168.50p | 4604 |
| 28/11/2017 | 166.50p | 170.00p | 166.50p | 168.50p | 4604 |
| 27/11/2017 | 164.00p | 170.00p | 164.00p | 166.50p | 130386 |
| 24/11/2017 | 160.00p | 164.00p | 157.00p | 164.00p | 14420 |
| 23/11/2017 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 22/11/2017 | 160.00p | 160.00p | 157.00p | 160.00p | 1954 |
| 21/11/2017 | 160.00p | 160.00p | 157.25p | 160.00p | 3851 |
| 20/11/2017 | 160.00p | 160.00p | 157.25p | 160.00p | 661 |
| 17/11/2017 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 16/11/2017 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 15/11/2017 | 160.00p | 161.00p | 157.25p | 160.00p | 23460 |
| 14/11/2017 | 160.00p | 160.00p | 155.50p | 160.00p | 10479 |
| 13/11/2017 | 160.00p | 160.00p | 157.00p | 160.00p | 10000 |
| 10/11/2017 | 160.00p | 160.60p | 160.00p | 160.00p | 1556 |
| 09/11/2017 | 160.00p | 160.00p | 159.50p | 160.00p | 0 |
| 08/11/2017 | 160.00p | 160.00p | 156.00p | 160.00p | 11182 |
| 07/11/2017 | 160.00p | 160.00p | 157.00p | 160.00p | 3802 |
| 06/11/2017 | 160.00p | 160.00p | 157.00p | 160.00p | 8968 |
| 03/11/2017 | 160.00p | 160.00p | 157.00p | 160.00p | 4118 |
| 02/11/2017 | 160.00p | 160.00p | 157.00p | 160.00p | 3360 |
| 01/11/2017 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 31/10/2017 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 30/10/2017 | 160.00p | 160.00p | 157.00p | 160.00p | 3757 |
| 27/10/2017 | 160.00p | 160.00p | 157.00p | 160.00p | 1020 |
| 26/10/2017 | 160.00p | 160.00p | 157.00p | 160.00p | 1036 |
| 25/10/2017 | 160.00p | 160.00p | 157.00p | 160.00p | 6818 |
| 24/10/2017 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 23/10/2017 | 160.00p | 160.00p | 157.00p | 160.00p | 1000 |
| 20/10/2017 | 160.50p | 160.50p | 157.00p | 160.00p | 9717 |
| 19/10/2017 | 160.50p | 164.00p | 157.00p | 160.50p | 47267 |
| 18/10/2017 | 160.50p | 160.50p | 158.00p | 160.50p | 1350 |
| 17/10/2017 | 160.50p | 160.50p | 160.50p | 160.50p | 0 |
| 16/10/2017 | 158.00p | 160.50p | 158.00p | 160.50p | 15050 |
| 13/10/2017 | 158.00p | 158.00p | 158.00p | 158.00p | 13584 |
| 12/10/2017 | 158.00p | 158.00p | 158.00p | 158.00p | 11656 |
| 11/10/2017 | 158.00p | 158.00p | 158.00p | 158.00p | 3771 |
| 10/10/2017 | 158.00p | 158.00p | 158.00p | 158.00p | 8515 |
| 09/10/2017 | 158.00p | 158.00p | 158.00p | 158.00p | 10069 |
| 06/10/2017 | 158.00p | 158.00p | 156.50p | 158.00p | 0 |
| 05/10/2017 | 158.00p | 158.00p | 158.00p | 158.00p | 1564 |
| 04/10/2017 | 158.00p | 158.00p | 158.00p | 158.00p | 3629 |
| 03/10/2017 | 158.00p | 158.00p | 158.00p | 158.00p | 13448 |
| 02/10/2017 | 158.00p | 158.00p | 156.50p | 158.00p | 0 |
| 29/09/2017 | 158.00p | 158.00p | 158.00p | 158.00p | 18613 |
| 28/09/2017 | 159.00p | 159.00p | 158.00p | 158.00p | 52362 |
| 27/09/2017 | 159.00p | 159.50p | 159.00p | 159.00p | 66289 |
| 26/09/2017 | 159.50p | 159.50p | 159.50p | 159.50p | 1650 |
| 25/09/2017 | 159.50p | 159.50p | 159.50p | 159.50p | 802 |
| 22/09/2017 | 158.00p | 159.50p | 158.00p | 159.50p | 23998 |
| 21/09/2017 | 159.50p | 159.50p | 157.50p | 158.00p | 13948 |
| 20/09/2017 | 159.50p | 159.50p | 159.50p | 159.50p | 2450 |
| 19/09/2017 | 159.50p | 159.50p | 159.50p | 159.50p | 0 |
| 18/09/2017 | 157.50p | 159.50p | 157.50p | 159.50p | 14664 |
| 15/09/2017 | 157.00p | 157.50p | 157.00p | 157.50p | 6090 |
| 14/09/2017 | 157.00p | 157.00p | 157.00p | 157.00p | 26100 |
| 13/09/2017 | 145.50p | 159.50p | 145.50p | 157.00p | 224497 |
| 12/09/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 1211 |
| 11/09/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 2154 |
| 08/09/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 574286 |
| 07/09/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 850 |
| 06/09/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 944 |
| 05/09/2017 | 145.50p | 145.50p | 143.50p | 145.50p | 800000 |
| 04/09/2017 | 145.50p | 145.50p | 143.50p | 145.50p | 0 |
| 01/09/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 32416 |
| 31/08/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 7954 |
| 30/08/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 811 |
| 29/08/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 2570 |
| 25/08/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 626 |
| 24/08/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 1405 |
| 23/08/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 22/08/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 68 |
| 21/08/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 12683 |
| 18/08/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 657 |
| 17/08/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 4000 |
| 16/08/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 15/08/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 5260 |
| 14/08/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 2708 |
| 11/08/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 11762 |
| 10/08/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 7496 |
| 09/08/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 600 |
| 08/08/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 6000 |
| 07/08/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 04/08/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 1986 |
| 03/08/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 5342 |
| 02/08/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 01/08/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 35889 |
| 31/07/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 49868 |
| 28/07/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 27/07/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 21918 |
| 26/07/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 14714 |
| 25/07/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 11680 |
| 24/07/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 37642 |
| 21/07/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 9794 |
| 20/07/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 15515 |
| 19/07/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 18/07/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 16194 |
| 17/07/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 24959 |
| 14/07/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 2780 |
| 13/07/2017 | 144.50p | 145.50p | 144.50p | 145.50p | 69084 |
| 12/07/2017 | 145.50p | 145.50p | 144.12p | 144.50p | 27244 |
| 11/07/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 6000 |
| 10/07/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 6327 |
| 07/07/2017 | 146.00p | 146.00p | 145.50p | 145.50p | 79111 |
| 06/07/2017 | 145.50p | 146.00p | 145.50p | 146.00p | 54490 |
| 05/07/2017 | 145.50p | 145.50p | 145.50p | 145.50p | 3638 |
| 04/07/2017 | 145.50p | 146.50p | 145.50p | 145.50p | 17766 |
| 03/07/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 30780 |
| 30/06/2017 | 144.50p | 146.50p | 144.50p | 146.50p | 10676 |
| 29/06/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 20299 |
| 28/06/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 14435 |
| 27/06/2017 | 146.50p | 146.50p | 146.50p | 146.50p | 7607 |
| 26/06/2017 | 147.50p | 147.50p | 146.50p | 146.50p | 37889 |
| 23/06/2017 | 147.50p | 147.50p | 147.50p | 147.50p | 23713 |
| 22/06/2017 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 21/06/2017 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 20/06/2017 | 147.00p | 148.50p | 146.50p | 147.50p | 0 |
| 19/06/2017 | 147.00p | 147.00p | 147.00p | 147.00p | 0 |
| 16/06/2017 | 147.00p | 147.00p | 142.00p | 147.00p | 53545 |
| 15/06/2017 | 146.50p | 147.00p | 144.25p | 147.00p | 105026 |
| 14/06/2017 | 146.50p | 146.50p | 145.00p | 146.50p | 13208 |
| 13/06/2017 | 147.50p | 148.80p | 145.00p | 146.50p | 56336 |
| 12/06/2017 | 152.50p | 152.50p | 145.00p | 147.50p | 57485 |
| 09/06/2017 | 154.22p | 154.22p | 153.72p | 154.22p | 1000 |
| 08/06/2017 | 154.22p | 154.71p | 153.72p | 154.22p | 2368 |
| 07/06/2017 | 155.21p | 155.21p | 154.22p | 154.22p | 20367 |
| 06/06/2017 | 155.21p | 155.81p | 153.72p | 155.21p | 1911 |
| 05/06/2017 | 162.20p | 162.20p | 152.72p | 155.21p | 33898 |
| 02/06/2017 | 162.20p | 162.70p | 161.95p | 162.20p | 12980 |
| 01/06/2017 | 160.70p | 161.50p | 158.71p | 161.20p | 14507 |
| 31/05/2017 | 160.20p | 160.70p | 158.09p | 160.70p | 126620 |
| 30/05/2017 | 161.70p | 162.70p | 157.71p | 160.20p | 9084 |
| 26/05/2017 | 162.20p | 162.20p | 160.80p | 161.70p | 97305 |
| 25/05/2017 | 163.70p | 165.69p | 160.70p | 162.20p | 43599 |
| 24/05/2017 | 156.21p | 166.19p | 156.21p | 163.70p | 48670 |
| 23/05/2017 | 156.21p | 157.71p | 153.72p | 155.71p | 133241 |
| 22/05/2017 | 146.23p | 156.21p | 146.23p | 156.21p | 84473 |
| 19/05/2017 | 145.23p | 147.73p | 141.74p | 146.23p | 90760 |
| 18/05/2017 | 144.23p | 145.73p | 142.74p | 145.23p | 185172 |
| 17/05/2017 | 146.73p | 147.93p | 141.74p | 144.23p | 852002 |
| 16/05/2017 | 156.21p | 156.71p | 139.74p | 145.73p | 4847901 |
| 15/05/2017 | 249.04p | 249.54p | 248.54p | 249.04p | 5089 |
| 12/05/2017 | 249.04p | 249.04p | 249.04p | 249.04p | 0 |
| 11/05/2017 | 249.04p | 249.54p | 246.55p | 249.04p | 1339 |
| 10/05/2017 | 249.04p | 249.54p | 246.55p | 249.04p | 14880 |
| 09/05/2017 | 249.04p | 249.54p | 246.55p | 249.04p | 27551 |
| 08/05/2017 | 249.04p | 249.54p | 245.05p | 249.04p | 2905 |
| 05/05/2017 | 249.04p | 249.04p | 246.66p | 249.04p | 952 |
| 04/05/2017 | 249.04p | 250.04p | 246.55p | 249.04p | 7021 |
| 03/05/2017 | 249.04p | 250.54p | 245.05p | 249.04p | 2412 |
| 02/05/2017 | 249.04p | 249.54p | 247.54p | 249.04p | 5049 |
| 28/04/2017 | 249.04p | 249.54p | 246.55p | 249.04p | 8283 |
| 27/04/2017 | 249.04p | 249.54p | 246.55p | 249.04p | 45928 |
| 26/04/2017 | 249.04p | 249.54p | 246.55p | 249.04p | 26552 |
| 25/04/2017 | 249.04p | 249.54p | 246.55p | 249.04p | 1102 |
| 24/04/2017 | 249.04p | 251.54p | 246.55p | 249.04p | 7408 |
| 21/04/2017 | 249.04p | 251.54p | 246.55p | 249.04p | 21912 |
| 20/04/2017 | 249.04p | 251.04p | 246.55p | 249.04p | 8198 |
| 19/04/2017 | 248.04p | 249.54p | 246.55p | 249.04p | 7514 |
| 18/04/2017 | 248.04p | 248.04p | 246.55p | 248.04p | 2505 |
| 13/04/2017 | 248.04p | 248.04p | 246.55p | 248.04p | 16370 |
| 12/04/2017 | 248.04p | 248.34p | 246.55p | 248.04p | 6598 |
| 11/04/2017 | 248.04p | 248.04p | 246.55p | 248.04p | 2004 |
| 10/04/2017 | 248.04p | 248.04p | 246.55p | 248.04p | 620286 |
| 07/04/2017 | 248.04p | 248.04p | 246.05p | 248.04p | 10828 |
| 06/04/2017 | 248.04p | 248.04p | 245.05p | 248.04p | 9870 |
| 05/04/2017 | 249.54p | 249.74p | 245.55p | 248.04p | 34532 |
| 04/04/2017 | 251.04p | 251.74p | 247.54p | 249.54p | 43131 |
| 03/04/2017 | 251.54p | 252.43p | 249.54p | 251.04p | 16949 |
| 31/03/2017 | 253.03p | 253.03p | 249.54p | 251.54p | 53519 |
| 30/03/2017 | 253.03p | 253.03p | 247.04p | 253.03p | 11598 |
| 29/03/2017 | 253.03p | 253.03p | 251.54p | 253.03p | 10785 |
*Close Price adjusted for both dividends and splits