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
02/04/2019 227.00p 227.00p 227.00p 227.00p 0
01/04/2019 227.00p 227.00p 222.00p 227.00p 6752
29/03/2019 227.00p 227.00p 222.50p 227.00p 41
28/03/2019 227.00p 227.00p 225.00p 225.00p 838
27/03/2019 227.00p 227.00p 222.50p 227.00p 3667
26/03/2019 227.00p 227.00p 222.50p 227.00p 1000
25/03/2019 227.00p 227.00p 224.66p 227.00p 1000
22/03/2019 227.00p 227.00p 224.66p 227.00p 223
21/03/2019 227.00p 227.00p 227.00p 227.00p 0
20/03/2019 227.00p 230.00p 222.00p 227.00p 22030
19/03/2019 224.00p 230.00p 223.00p 227.00p 51072
18/03/2019 222.00p 222.00p 222.00p 222.00p 0
15/03/2019 222.00p 222.00p 222.00p 222.00p 0
14/03/2019 222.00p 222.00p 222.00p 222.00p 5000
13/03/2019 222.00p 222.00p 220.20p 222.00p 1351
12/03/2019 222.00p 222.00p 222.00p 222.00p 0
11/03/2019 222.00p 222.00p 222.00p 222.00p 0
08/03/2019 222.00p 222.00p 222.00p 222.00p 0
07/03/2019 222.00p 222.00p 222.00p 222.00p 0
06/03/2019 222.00p 222.00p 220.20p 222.00p 3919
05/03/2019 222.00p 222.00p 220.00p 222.00p 4425
04/03/2019 222.00p 222.00p 218.00p 222.00p 9347
01/03/2019 224.00p 224.80p 220.00p 222.00p 8858
28/02/2019 224.00p 224.00p 224.00p 224.00p 0
27/02/2019 224.00p 224.00p 222.00p 224.00p 7617
26/02/2019 224.00p 224.00p 222.02p 224.00p 500
25/02/2019 224.00p 224.00p 222.00p 224.00p 2500
22/02/2019 224.00p 224.00p 223.99p 224.00p 67
21/02/2019 224.00p 224.00p 224.00p 224.00p 0
20/02/2019 224.00p 224.00p 223.99p 224.00p 31
19/02/2019 224.00p 224.00p 222.00p 224.00p 11144
18/02/2019 224.00p 224.00p 222.00p 224.00p 1125
15/02/2019 224.00p 224.00p 224.00p 224.00p 0
14/02/2019 224.00p 224.00p 222.10p 224.00p 900
13/02/2019 223.00p 224.60p 223.00p 224.00p 1000
12/02/2019 219.50p 223.00p 219.50p 223.00p 6000
11/02/2019 219.50p 219.50p 219.50p 219.50p 0
08/02/2019 218.50p 220.00p 217.00p 219.50p 3500
07/02/2019 217.50p 218.50p 216.00p 218.50p 5306
06/02/2019 225.50p 225.50p 212.00p 217.50p 17800
05/02/2019 225.50p 225.50p 225.50p 225.50p 0
04/02/2019 225.50p 226.00p 225.50p 225.50p 437
01/02/2019 225.50p 225.50p 225.50p 225.50p 0
31/01/2019 221.50p 225.50p 221.50p 225.50p 2491
30/01/2019 219.50p 222.00p 218.02p 221.50p 14694
29/01/2019 219.50p 219.50p 217.00p 219.50p 4200
28/01/2019 219.50p 219.50p 217.00p 219.50p 10000
25/01/2019 213.50p 219.50p 213.50p 219.50p 28460
24/01/2019 213.00p 214.00p 212.00p 213.50p 17500
23/01/2019 213.00p 213.00p 212.00p 213.00p 1000
22/01/2019 212.00p 213.00p 210.00p 213.00p 6023
21/01/2019 212.00p 212.00p 210.00p 212.00p 5000
18/01/2019 199.00p 212.00p 199.00p 208.00p 105646
17/01/2019 198.00p 201.00p 195.00p 199.00p 29400
16/01/2019 202.00p 202.00p 194.00p 198.00p 41817
15/01/2019 202.00p 202.00p 202.00p 202.00p 0
14/01/2019 211.00p 211.00p 200.00p 202.00p 28386
11/01/2019 213.50p 213.50p 211.00p 211.00p 10530
10/01/2019 213.50p 213.50p 212.00p 213.50p 5000
09/01/2019 215.00p 215.00p 212.00p 213.50p 5000
08/01/2019 215.00p 215.00p 212.00p 215.00p 3793
07/01/2019 215.00p 215.00p 215.00p 215.00p 0
04/01/2019 215.00p 215.00p 208.00p 215.00p 7467
03/01/2019 219.00p 219.00p 215.00p 215.00p 2030
02/01/2019 219.00p 219.00p 218.00p 219.00p 7532
31/12/2018 219.00p 219.00p 218.00p 219.00p 563
28/12/2018 219.00p 219.00p 218.00p 219.00p 318
27/12/2018 221.00p 221.00p 219.00p 219.00p 1500
24/12/2018 221.00p 221.00p 221.00p 221.00p 0
21/12/2018 223.50p 223.50p 218.00p 221.00p 9500
20/12/2018 223.50p 223.50p 222.00p 223.50p 1690
19/12/2018 223.50p 223.50p 222.00p 223.50p 7572
18/12/2018 223.50p 223.50p 222.09p 223.50p 1
17/12/2018 223.50p 223.50p 222.00p 223.50p 15627
14/12/2018 226.00p 226.00p 226.00p 226.00p 0
13/12/2018 226.00p 226.00p 220.00p 226.00p 21500
12/12/2018 226.00p 226.00p 226.00p 226.00p 0
11/12/2018 235.50p 235.50p 222.00p 226.00p 26117
10/12/2018 238.00p 238.00p 235.50p 236.50p 750
07/12/2018 237.50p 238.00p 235.00p 238.00p 351
06/12/2018 237.50p 237.50p 235.00p 237.50p 8916
05/12/2018 237.50p 237.50p 235.00p 237.50p 5943
04/12/2018 237.50p 237.50p 235.00p 237.50p 1244
03/12/2018 237.50p 237.50p 235.00p 237.50p 7809
30/11/2018 237.50p 237.50p 235.00p 237.50p 374
29/11/2018 237.50p 237.50p 235.00p 237.50p 15993
28/11/2018 237.50p 237.50p 237.50p 237.50p 0
27/11/2018 237.50p 237.50p 235.00p 237.50p 4200
26/11/2018 237.50p 237.50p 237.50p 237.50p 0
23/11/2018 237.50p 237.50p 235.00p 237.50p 13328
22/11/2018 237.50p 237.50p 235.00p 237.50p 11188
21/11/2018 237.50p 237.50p 235.12p 237.50p 5638
20/11/2018 237.50p 237.50p 235.00p 237.50p 7140
19/11/2018 237.50p 237.50p 235.10p 237.50p 258
16/11/2018 237.50p 237.50p 235.10p 237.50p 350
15/11/2018 237.50p 237.50p 235.00p 237.50p 617
14/11/2018 237.50p 237.50p 235.25p 237.50p 617
13/11/2018 237.50p 238.00p 235.00p 237.50p 18207
12/11/2018 237.50p 237.50p 235.00p 237.50p 1169
09/11/2018 237.50p 237.50p 236.00p 237.50p 1169
08/11/2018 237.50p 237.50p 237.50p 237.50p 0
07/11/2018 238.00p 238.00p 235.00p 237.50p 5614
06/11/2018 238.00p 238.00p 238.00p 238.00p 0
05/11/2018 238.00p 238.00p 237.00p 238.00p 16
02/11/2018 238.00p 238.00p 235.00p 238.00p 20100
01/11/2018 238.00p 238.00p 235.00p 238.00p 1957
31/10/2018 238.00p 238.00p 235.29p 238.00p 4005
30/10/2018 238.00p 238.00p 238.00p 238.00p 4000
29/10/2018 238.00p 238.00p 238.00p 238.00p 0
26/10/2018 238.00p 238.00p 238.00p 238.00p 0
25/10/2018 238.00p 241.00p 235.00p 238.00p 5480
24/10/2018 238.00p 238.00p 235.00p 238.00p 5811
23/10/2018 240.00p 240.00p 235.00p 238.00p 48913
22/10/2018 242.00p 242.00p 238.00p 240.00p 20471
19/10/2018 242.00p 242.00p 242.00p 242.00p 0
18/10/2018 242.00p 242.00p 242.00p 242.00p 0
17/10/2018 242.00p 242.00p 240.00p 242.00p 8295
16/10/2018 242.00p 242.00p 240.00p 242.00p 13651
15/10/2018 242.00p 242.00p 240.00p 242.00p 19325
12/10/2018 242.00p 242.00p 240.00p 242.00p 10786
11/10/2018 243.00p 243.00p 240.00p 242.00p 26599
10/10/2018 243.50p 243.50p 242.00p 243.50p 9006
09/10/2018 243.50p 243.50p 242.00p 243.50p 441
08/10/2018 243.50p 243.50p 242.00p 243.50p 2500
05/10/2018 243.50p 243.50p 242.00p 243.50p 5400
04/10/2018 243.50p 244.10p 242.00p 243.50p 1164
03/10/2018 242.50p 243.50p 242.00p 243.50p 2400
02/10/2018 242.50p 242.50p 240.71p 242.50p 2110
01/10/2018 242.50p 242.50p 242.50p 242.50p 0
28/09/2018 242.50p 242.50p 240.02p 242.50p 1000
27/09/2018 242.00p 242.50p 238.11p 242.50p 1000
26/09/2018 242.00p 242.00p 238.02p 242.00p 187
25/09/2018 242.00p 242.00p 238.11p 242.00p 1761
24/09/2018 242.00p 245.00p 238.00p 242.00p 11713
21/09/2018 242.00p 242.00p 242.00p 242.00p 0
20/09/2018 242.00p 245.98p 242.00p 242.00p 902012
19/09/2018 242.00p 245.00p 242.00p 242.00p 102
18/09/2018 242.00p 245.32p 239.00p 242.00p 7215
17/09/2018 242.00p 242.00p 238.00p 242.00p 6015
14/09/2018 242.00p 242.00p 238.00p 242.00p 27364
13/09/2018 242.00p 242.00p 242.00p 242.00p 0
12/09/2018 241.50p 245.00p 238.02p 242.00p 1821
11/09/2018 242.00p 243.00p 240.11p 241.50p 3981
10/09/2018 242.00p 243.60p 238.00p 242.00p 3287
07/09/2018 242.00p 245.00p 242.00p 242.00p 5516
06/09/2018 242.00p 242.00p 238.01p 242.00p 1747
05/09/2018 242.00p 242.00p 242.00p 242.00p 0
04/09/2018 242.00p 245.00p 240.00p 242.00p 7009
03/09/2018 242.00p 242.00p 242.00p 242.00p 0
31/08/2018 242.00p 245.00p 240.11p 242.00p 7104
30/08/2018 242.00p 242.00p 242.00p 242.00p 5000
29/08/2018 242.00p 244.90p 240.11p 242.00p 2157
28/08/2018 242.00p 245.00p 238.00p 242.00p 10203
24/08/2018 238.00p 245.00p 238.00p 242.00p 36247
23/08/2018 233.50p 240.00p 233.50p 238.00p 9761
22/08/2018 231.00p 235.00p 231.00p 232.50p 3521
21/08/2018 227.50p 235.00p 227.50p 231.00p 4760
20/08/2018 227.50p 227.50p 226.00p 227.50p 3677
17/08/2018 227.50p 227.50p 227.50p 227.50p 0
16/08/2018 222.00p 227.50p 220.00p 227.50p 11460
15/08/2018 222.50p 222.75p 221.65p 222.00p 7000
14/08/2018 222.50p 225.00p 222.50p 222.50p 444
13/08/2018 222.50p 225.00p 222.50p 222.50p 3021
10/08/2018 222.50p 225.00p 221.65p 222.50p 3883
09/08/2018 222.50p 222.50p 222.50p 222.50p 0
08/08/2018 222.50p 222.50p 221.65p 222.50p 1075
07/08/2018 220.50p 225.00p 220.00p 222.50p 7250
06/08/2018 220.50p 220.50p 220.00p 220.50p 52
03/08/2018 220.50p 220.50p 220.50p 220.50p 0
02/08/2018 220.50p 220.50p 220.50p 220.50p 0
01/08/2018 220.50p 224.00p 220.50p 220.50p 2267
31/07/2018 220.50p 222.25p 218.05p 220.50p 3075
30/07/2018 217.50p 220.00p 217.50p 219.50p 3215
27/07/2018 217.50p 217.50p 217.50p 217.50p 0
26/07/2018 217.50p 217.50p 217.00p 217.50p 3000
25/07/2018 217.50p 217.50p 215.00p 217.50p 4106
24/07/2018 217.50p 217.50p 215.00p 217.50p 4272
23/07/2018 217.50p 217.50p 217.00p 217.50p 1900
20/07/2018 220.50p 220.50p 216.00p 217.50p 11131
19/07/2018 221.00p 221.00p 216.00p 220.50p 3420
18/07/2018 217.50p 224.90p 217.50p 221.00p 9560
17/07/2018 217.50p 217.50p 215.00p 217.50p 14000
16/07/2018 217.50p 217.50p 215.00p 217.50p 4638
13/07/2018 219.50p 219.50p 215.00p 217.50p 11232
12/07/2018 214.00p 226.00p 214.00p 219.50p 31097
11/07/2018 216.50p 217.90p 215.00p 216.50p 8378
10/07/2018 216.50p 218.00p 216.50p 216.50p 250
09/07/2018 207.00p 218.75p 207.00p 216.50p 30806
06/07/2018 205.00p 206.00p 205.00p 205.00p 2565
05/07/2018 205.00p 205.25p 204.00p 205.00p 5200
04/07/2018 205.00p 206.00p 204.00p 205.00p 18475
03/07/2018 205.00p 205.00p 204.00p 205.00p 14097
02/07/2018 205.00p 205.25p 204.00p 205.00p 10255
29/06/2018 205.00p 205.00p 205.00p 205.00p 30662
28/06/2018 205.00p 205.00p 204.00p 205.00p 2750
27/06/2018 205.00p 205.10p 205.00p 205.00p 5000
26/06/2018 205.00p 205.25p 205.00p 205.00p 80
25/06/2018 205.00p 206.00p 205.00p 205.00p 4847
22/06/2018 205.00p 205.00p 204.00p 205.00p 1168
21/06/2018 205.00p 205.90p 204.00p 205.00p 9937

*Close Price adjusted for both dividends and splits