Kape Technologies (KAPE) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kape Technologies

Date Open High Low Close* Volume
11/08/2022 282.50p 287.50p 275.00p 282.50p 37194
10/08/2022 285.00p 288.95p 275.00p 283.50p 88681
09/08/2022 292.50p 295.00p 280.95p 284.50p 71042
08/08/2022 286.00p 300.00p 285.32p 290.00p 236457
05/08/2022 285.00p 290.00p 280.00p 282.50p 286244
04/08/2022 285.00p 290.00p 282.31p 286.00p 76847
03/08/2022 285.00p 290.00p 280.00p 284.00p 66283
02/08/2022 287.50p 295.00p 282.50p 286.00p 172128
01/08/2022 282.50p 294.00p 280.28p 287.50p 82009
29/07/2022 285.00p 299.00p 280.00p 299.00p 427855
28/07/2022 275.00p 290.00p 273.02p 285.00p 88643
27/07/2022 275.00p 275.00p 270.00p 275.00p 327500
26/07/2022 282.50p 285.00p 270.00p 271.50p 177542
25/07/2022 290.00p 294.00p 281.17p 282.50p 105883
22/07/2022 290.00p 295.00p 285.00p 287.50p 81865
21/07/2022 295.00p 300.00p 286.25p 288.00p 284255
20/07/2022 287.50p 300.00p 282.78p 296.00p 245668
19/07/2022 290.00p 295.00p 275.00p 287.50p 238777
18/07/2022 273.50p 278.50p 270.00p 272.00p 258265
15/07/2022 280.00p 280.00p 270.00p 272.00p 210480
14/07/2022 280.00p 285.00p 275.00p 280.00p 47483
13/07/2022 295.00p 295.00p 275.00p 277.50p 287381
12/07/2022 300.00p 305.00p 290.00p 292.00p 81940
11/07/2022 305.00p 310.00p 295.00p 295.00p 294170
08/07/2022 307.50p 310.00p 301.11p 305.00p 103053
07/07/2022 320.00p 325.00p 303.50p 303.50p 278218
06/07/2022 317.50p 322.00p 315.00p 319.00p 280761
05/07/2022 322.50p 325.00p 315.00p 316.00p 47511
04/07/2022 325.00p 325.00p 320.00p 322.50p 47396
01/07/2022 335.00p 335.00p 318.00p 322.00p 83207
30/06/2022 335.00p 335.00p 330.00p 330.00p 392301
29/06/2022 342.50p 345.00p 330.00p 333.00p 121415
28/06/2022 342.50p 369.00p 336.50p 340.00p 44315
27/06/2022 337.50p 360.00p 335.00p 340.00p 166599
24/06/2022 345.00p 360.00p 335.00p 336.00p 56749
23/06/2022 362.50p 366.10p 341.75p 343.00p 106292
22/06/2022 362.50p 368.00p 345.00p 360.00p 215784
21/06/2022 368.50p 375.00p 360.00p 362.00p 154666
20/06/2022 365.00p 374.25p 340.00p 368.50p 641766
17/06/2022 330.00p 375.00p 327.85p 357.00p 3776486
16/06/2022 347.50p 350.00p 326.65p 328.00p 411825
15/06/2022 335.00p 347.50p 333.00p 345.00p 485665
14/06/2022 329.00p 338.00p 322.00p 338.00p 311555
13/06/2022 327.50p 329.00p 315.17p 327.00p 558700
10/06/2022 347.50p 355.00p 319.00p 319.00p 122772
09/06/2022 338.50p 354.00p 338.00p 343.00p 328417
08/06/2022 340.50p 340.50p 338.00p 338.00p 249684
07/06/2022 340.50p 343.00p 338.00p 339.50p 113096
06/06/2022 340.50p 341.25p 337.00p 340.00p 1558346
03/06/2022 341.50p 344.00p 338.00p 338.00p 431416
02/06/2022 341.50p 344.00p 338.00p 338.00p 431416
01/06/2022 341.50p 344.00p 338.00p 338.00p 431416
31/05/2022 341.50p 345.00p 338.00p 340.00p 1961905
30/05/2022 341.50p 342.90p 338.00p 341.50p 231392
27/05/2022 341.50p 345.00p 338.00p 345.00p 643292
26/05/2022 341.50p 344.00p 339.00p 340.00p 564290
25/05/2022 345.00p 345.00p 335.00p 338.00p 311537
24/05/2022 345.00p 346.00p 335.00p 340.00p 515552
23/05/2022 340.00p 343.10p 335.60p 343.00p 514846
20/05/2022 339.00p 345.00p 335.00p 335.00p 412350
19/05/2022 345.00p 349.00p 331.11p 337.00p 242019
18/05/2022 345.00p 350.00p 340.00p 345.00p 181792
17/05/2022 341.50p 349.52p 338.00p 342.00p 162204
16/05/2022 344.00p 350.00p 338.00p 340.00p 285302
13/05/2022 341.50p 350.00p 338.00p 338.00p 433019
12/05/2022 342.50p 345.00p 338.00p 339.50p 211614
11/05/2022 342.50p 347.00p 340.00p 342.50p 141740
10/05/2022 347.50p 350.00p 340.00p 340.00p 347631
09/05/2022 352.50p 358.00p 340.00p 340.00p 333406
06/05/2022 357.50p 357.50p 340.00p 355.00p 197446
05/05/2022 349.00p 370.00p 349.00p 350.00p 244712
04/05/2022 348.50p 355.00p 342.00p 352.00p 74094
03/05/2022 343.50p 352.49p 337.00p 343.00p 196923
02/05/2022 337.50p 350.00p 335.00p 344.00p 301280
29/04/2022 337.50p 350.00p 335.00p 344.00p 301280
28/04/2022 337.50p 340.00p 330.00p 333.00p 2500046
27/04/2022 345.00p 345.00p 335.00p 337.50p 60382
26/04/2022 351.50p 351.50p 340.00p 345.00p 177185
25/04/2022 352.50p 356.00p 348.00p 348.00p 475395
22/04/2022 360.00p 365.00p 350.00p 352.50p 1210035
21/04/2022 362.50p 370.00p 355.00p 362.50p 95192
20/04/2022 360.00p 370.00p 355.00p 362.00p 224186
19/04/2022 361.00p 365.00p 355.00p 360.00p 79612
18/04/2022 365.00p 365.00p 357.00p 358.00p 82154
15/04/2022 365.00p 365.00p 357.00p 358.00p 82154
14/04/2022 365.00p 365.00p 357.00p 358.00p 82154
13/04/2022 367.50p 368.00p 358.00p 358.00p 36419
12/04/2022 372.50p 375.00p 365.00p 365.00p 42696
11/04/2022 380.00p 385.00p 370.00p 372.00p 60174
08/04/2022 380.00p 384.25p 373.00p 374.00p 35929
07/04/2022 380.00p 381.54p 374.50p 374.50p 42369
06/04/2022 380.00p 384.00p 374.81p 377.00p 222002
05/04/2022 390.00p 395.00p 374.20p 375.00p 250708
04/04/2022 391.00p 391.00p 385.00p 385.00p 114067
01/04/2022 391.00p 394.00p 387.00p 390.00p 47981
31/03/2022 391.00p 395.00p 387.00p 389.50p 161553
30/03/2022 388.50p 395.00p 387.00p 390.00p 357650
29/03/2022 395.00p 400.00p 386.19p 387.00p 124814
28/03/2022 397.50p 400.00p 390.00p 396.50p 89427
25/03/2022 397.50p 400.00p 395.00p 400.00p 213387
24/03/2022 397.50p 400.00p 395.00p 397.00p 308249
23/03/2022 389.00p 408.35p 387.50p 400.00p 155939
22/03/2022 435.00p 435.50p 380.00p 405.00p 13439857
21/03/2022 425.00p 433.00p 415.00p 430.00p 787454
18/03/2022 410.00p 444.00p 405.00p 444.00p 1296056
17/03/2022 377.50p 415.00p 375.00p 414.00p 1011846
16/03/2022 380.00p 385.50p 360.00p 385.50p 234384
15/03/2022 387.50p 392.00p 375.00p 375.00p 910033
14/03/2022 355.00p 394.00p 355.00p 390.00p 497388
11/03/2022 331.00p 360.00p 329.00p 360.00p 384902
10/03/2022 337.50p 345.00p 321.11p 327.50p 209350
09/03/2022 315.00p 344.25p 310.00p 338.00p 297788
08/03/2022 317.50p 325.00p 310.00p 315.00p 176048
07/03/2022 340.00p 342.00p 305.00p 320.00p 354827
04/03/2022 364.00p 370.00p 335.00p 335.00p 1889828
03/03/2022 350.00p 370.00p 348.80p 360.00p 271191
02/03/2022 330.00p 355.00p 330.00p 345.00p 157432
01/03/2022 325.00p 335.00p 319.00p 332.00p 517762
28/02/2022 330.00p 335.00p 321.55p 328.00p 43380
25/02/2022 315.00p 334.00p 310.00p 331.00p 950615
24/02/2022 320.00p 325.00p 310.00p 312.00p 1060337
23/02/2022 318.50p 332.00p 312.00p 322.00p 137153
22/02/2022 325.00p 330.00p 310.00p 315.00p 511588
21/02/2022 321.00p 330.00p 317.00p 320.00p 525005
18/02/2022 321.00p 323.20p 317.00p 321.00p 253216
17/02/2022 321.00p 324.00p 317.00p 320.00p 179783
16/02/2022 316.50p 334.00p 313.77p 319.50p 222211
15/02/2022 317.50p 320.00p 310.00p 320.00p 232802
14/02/2022 345.00p 346.80p 314.69p 315.00p 540164
11/02/2022 354.00p 358.00p 340.00p 342.00p 257903
10/02/2022 357.50p 360.00p 345.00p 354.00p 393401
09/02/2022 360.00p 360.00p 355.00p 358.00p 238589
08/02/2022 365.00p 368.00p 355.00p 360.00p 399169
07/02/2022 375.00p 380.00p 360.00p 362.00p 579330
04/02/2022 375.00p 377.80p 370.00p 375.00p 647499
03/02/2022 387.50p 390.00p 370.00p 375.00p 117475
02/02/2022 375.00p 390.00p 370.00p 390.00p 182388
01/02/2022 375.00p 377.00p 369.00p 375.00p 309444
31/01/2022 375.00p 375.00p 369.00p 370.00p 142662
28/01/2022 375.00p 378.00p 370.00p 370.00p 134278
27/01/2022 375.00p 380.00p 365.15p 376.00p 49382
26/01/2022 357.50p 385.00p 355.00p 372.50p 230470
25/01/2022 359.00p 365.00p 355.00p 355.00p 293067
24/01/2022 377.50p 380.05p 355.00p 356.00p 636020
21/01/2022 366.50p 385.00p 363.00p 377.50p 379111
20/01/2022 372.50p 400.92p 355.00p 375.00p 735908
19/01/2022 397.50p 398.00p 365.85p 373.00p 1174580
18/01/2022 422.50p 425.00p 396.00p 397.00p 2755861
17/01/2022 406.00p 412.00p 400.00p 408.00p 145178
14/01/2022 408.50p 412.00p 400.00p 408.00p 1182020
13/01/2022 408.50p 409.00p 405.00p 405.00p 84874
12/01/2022 417.50p 419.00p 402.00p 410.00p 160882
10/01/2022 430.00p 435.00p 415.00p 417.50p 144060
07/01/2022 437.50p 440.00p 425.00p 430.00p 57283
06/01/2022 437.50p 445.00p 430.00p 437.50p 413003
05/01/2022 445.00p 455.00p 430.00p 439.00p 216967
04/01/2022 452.50p 460.00p 435.00p 445.00p 793122
03/01/2022 432.50p 455.00p 432.50p 455.00p 353719
31/12/2021 432.50p 455.00p 432.50p 455.00p 335916
30/12/2021 427.50p 440.00p 425.00p 435.00p 71230
29/12/2021 427.50p 435.00p 420.00p 430.00p 169492
28/12/2021 427.50p 433.67p 420.00p 424.00p 56311
27/12/2021 427.50p 433.67p 420.00p 424.00p 56311
24/12/2021 427.50p 433.67p 420.00p 424.00p 56311
23/12/2021 430.00p 435.00p 420.00p 420.00p 126598
22/12/2021 415.00p 435.00p 410.00p 430.00p 468685
21/12/2021 406.50p 420.00p 406.50p 415.00p 98621
20/12/2021 400.00p 410.00p 395.30p 407.50p 290006
17/12/2021 402.50p 417.50p 395.00p 412.00p 902089
16/12/2021 415.00p 427.00p 400.00p 400.00p 409312
15/12/2021 398.00p 420.00p 395.00p 415.00p 540322
14/12/2021 398.50p 399.00p 397.00p 398.00p 290427
13/12/2021 403.50p 407.00p 395.25p 398.50p 225012
10/12/2021 403.50p 406.05p 400.00p 405.00p 181348
09/12/2021 402.50p 407.50p 400.00p 407.50p 1008519
08/12/2021 403.50p 406.50p 400.00p 403.00p 117456
07/12/2021 402.50p 427.00p 400.00p 406.00p 209848
06/12/2021 402.50p 404.08p 400.00p 400.00p 60199
03/12/2021 404.00p 406.00p 400.00p 400.00p 254303
02/12/2021 405.00p 415.00p 401.00p 406.00p 150759
01/12/2021 401.00p 410.00p 398.50p 410.00p 125814
30/11/2021 402.50p 405.00p 396.25p 400.00p 429891
29/11/2021 405.00p 410.00p 400.00p 405.00p 1817853
26/11/2021 412.50p 415.00p 400.00p 403.00p 312117
25/11/2021 420.00p 420.00p 410.00p 415.00p 201870
24/11/2021 422.50p 430.00p 415.00p 420.00p 241430
23/11/2021 415.00p 430.00p 412.00p 420.00p 234359
22/11/2021 412.50p 420.00p 410.00p 412.00p 199260
19/11/2021 415.00p 420.00p 410.00p 414.00p 633584
18/11/2021 422.50p 425.00p 410.00p 415.00p 136432
17/11/2021 422.50p 425.00p 415.00p 422.00p 142408
16/11/2021 427.50p 430.00p 415.00p 420.00p 62506
15/11/2021 417.50p 431.50p 412.35p 426.00p 184607
12/11/2021 410.00p 421.00p 409.10p 421.00p 542144
11/11/2021 410.00p 413.00p 406.55p 410.00p 705156
10/11/2021 410.00p 413.00p 406.00p 410.00p 580837
09/11/2021 420.00p 425.00p 406.55p 409.00p 115056
08/11/2021 420.00p 425.00p 415.00p 419.00p 142549
05/11/2021 410.00p 429.80p 409.49p 419.50p 448797
04/11/2021 410.00p 419.50p 405.00p 419.50p 191162

*Close Price adjusted for both dividends and splits