Kape Technologies (KAPE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/04/2020 173.50p 180.00p 170.00p 177.50p 69989
17/04/2020 168.50p 177.00p 165.75p 173.50p 100353
16/04/2020 162.50p 169.50p 160.00p 168.50p 152844
15/04/2020 164.00p 168.00p 160.00p 162.50p 133854
14/04/2020 169.00p 169.50p 160.00p 164.00p 217344
13/04/2020 173.50p 174.00p 167.00p 169.00p 153884
10/04/2020 173.50p 174.00p 167.00p 169.00p 153884
09/04/2020 173.50p 174.00p 167.00p 169.00p 153884
08/04/2020 181.50p 182.00p 171.60p 173.50p 166667
07/04/2020 183.50p 190.00p 178.25p 181.50p 239795
06/04/2020 178.50p 185.00p 175.40p 183.50p 298984
03/04/2020 175.00p 177.00p 173.22p 175.00p 140268
02/04/2020 177.50p 179.00p 168.35p 175.00p 172996
01/04/2020 166.50p 180.00p 159.08p 177.50p 341382
31/03/2020 162.50p 187.00p 162.50p 168.00p 770922
30/03/2020 149.00p 155.00p 148.00p 153.00p 173575
27/03/2020 153.50p 154.25p 141.50p 145.50p 343359
26/03/2020 152.50p 156.00p 140.55p 153.50p 210050
25/03/2020 144.00p 162.00p 144.00p 153.00p 322918
24/03/2020 132.00p 146.00p 130.00p 144.00p 195093
23/03/2020 136.00p 136.00p 123.00p 131.00p 208650
20/03/2020 121.00p 145.00p 121.00p 137.00p 667010
19/03/2020 116.50p 120.00p 105.50p 117.50p 799356
18/03/2020 103.00p 116.00p 98.00p 115.00p 978919
17/03/2020 118.50p 129.85p 101.00p 105.00p 861550
16/03/2020 120.00p 126.00p 95.50p 112.50p 684251
13/03/2020 126.00p 131.96p 118.04p 122.50p 469830
12/03/2020 142.50p 142.50p 123.00p 125.50p 424523
11/03/2020 147.50p 150.25p 143.00p 144.50p 143434
10/03/2020 139.00p 152.90p 135.50p 147.50p 317402
09/03/2020 147.00p 147.00p 132.25p 138.50p 540144
06/03/2020 156.50p 157.00p 146.40p 151.00p 339218
05/03/2020 169.00p 169.90p 155.12p 157.00p 482515
04/03/2020 166.50p 173.00p 163.10p 169.00p 169594
03/03/2020 153.50p 169.40p 153.50p 166.50p 484213
02/03/2020 154.50p 163.00p 150.01p 156.50p 473910
28/02/2020 165.50p 168.92p 151.25p 153.00p 946372
27/02/2020 169.00p 169.90p 166.25p 168.50p 296530
26/02/2020 178.00p 178.00p 163.00p 170.00p 1045908
25/02/2020 178.00p 180.00p 174.21p 178.00p 214987
24/02/2020 196.50p 196.85p 177.25p 178.00p 484452
21/02/2020 192.50p 202.85p 192.25p 196.50p 267109
20/02/2020 187.50p 194.70p 187.10p 192.00p 108024
19/02/2020 187.50p 188.89p 186.50p 187.50p 100305
18/02/2020 187.50p 189.00p 186.00p 187.50p 189100
17/02/2020 177.00p 189.00p 177.00p 187.50p 302610
14/02/2020 176.50p 178.80p 173.00p 177.00p 210607
13/02/2020 180.00p 180.00p 172.50p 176.50p 411913
12/02/2020 182.50p 185.00p 178.00p 180.00p 201453
11/02/2020 182.50p 186.50p 180.50p 182.50p 116992
10/02/2020 195.50p 198.00p 177.00p 182.00p 309888
07/02/2020 196.00p 198.00p 193.25p 195.50p 566741
06/02/2020 196.00p 200.00p 194.00p 197.00p 647171
05/02/2020 184.00p 200.00p 184.00p 196.00p 479777
04/02/2020 174.50p 186.75p 173.55p 184.00p 277600
03/02/2020 174.50p 175.94p 173.00p 174.50p 95685
31/01/2020 175.50p 176.00p 173.00p 174.50p 54390
30/01/2020 176.50p 177.00p 175.00p 175.50p 332240
29/01/2020 177.00p 179.90p 175.00p 177.50p 61304
28/01/2020 175.00p 182.45p 173.00p 178.00p 298469
27/01/2020 188.50p 190.00p 173.51p 175.00p 562781
24/01/2020 177.00p 192.75p 176.81p 188.50p 679436
23/01/2020 178.00p 179.95p 176.00p 177.00p 195592
22/01/2020 164.50p 178.00p 164.50p 177.50p 526045
21/01/2020 167.00p 168.70p 160.00p 164.50p 281341
20/01/2020 166.50p 174.00p 165.00p 172.00p 727778
17/01/2020 161.00p 162.00p 160.00p 161.00p 137134
16/01/2020 161.00p 172.00p 160.30p 161.00p 140686
15/01/2020 161.00p 163.00p 161.00p 161.50p 622691
14/01/2020 159.50p 162.00p 159.50p 161.00p 799256
13/01/2020 160.00p 161.00p 156.90p 159.50p 256157
10/01/2020 160.00p 162.90p 158.00p 160.00p 378744
09/01/2020 151.50p 159.90p 151.50p 157.50p 586375
08/01/2020 148.50p 154.00p 140.90p 150.00p 729418
07/01/2020 157.50p 159.00p 147.00p 150.00p 451740
06/01/2020 167.00p 167.28p 156.00p 158.50p 488427
03/01/2020 172.50p 173.95p 162.00p 167.00p 240574
02/01/2020 176.50p 179.75p 170.00p 172.50p 225558
01/01/2020 172.00p 182.00p 172.00p 176.50p 380346
31/12/2019 172.00p 182.00p 172.00p 176.50p 380346
30/12/2019 160.00p 174.00p 159.95p 172.00p 375647
27/12/2019 160.00p 162.00p 159.85p 160.00p 57197
26/12/2019 160.00p 160.70p 159.65p 160.00p 170601
25/12/2019 160.00p 160.70p 159.65p 160.00p 170601
24/12/2019 160.00p 160.70p 159.65p 160.00p 170601
23/12/2019 160.50p 160.75p 159.51p 160.00p 136355
20/12/2019 161.00p 162.00p 158.00p 161.50p 593975
19/12/2019 159.50p 163.00p 159.00p 161.00p 1059278
18/12/2019 159.50p 160.48p 158.75p 159.50p 270692
17/12/2019 165.00p 166.00p 158.00p 160.00p 495072
16/12/2019 162.00p 165.90p 161.51p 165.00p 439618
13/12/2019 149.50p 165.94p 148.85p 162.00p 657378
12/12/2019 148.00p 151.00p 147.72p 149.50p 99134
11/12/2019 148.50p 149.00p 147.33p 148.00p 228357
10/12/2019 151.50p 151.50p 146.51p 150.00p 454650
09/12/2019 148.00p 154.67p 147.03p 151.50p 950774
06/12/2019 142.50p 146.00p 138.00p 145.00p 271721
05/12/2019 144.50p 145.25p 141.17p 142.50p 650506
04/12/2019 147.00p 147.75p 143.00p 144.50p 196520
03/12/2019 146.00p 148.00p 145.00p 147.00p 1582230
02/12/2019 149.00p 150.96p 142.40p 146.00p 1402944
29/11/2019 141.50p 152.00p 140.00p 148.00p 3177078
28/11/2019 129.50p 148.00p 129.22p 142.00p 1849641
27/11/2019 128.50p 130.00p 127.50p 129.00p 743615
26/11/2019 129.00p 129.00p 122.50p 127.00p 1740278
25/11/2019 123.00p 132.38p 121.21p 129.00p 1845812
22/11/2019 117.50p 127.00p 117.50p 122.00p 2099823
21/11/2019 102.50p 118.75p 99.20p 117.00p 1533927
20/11/2019 101.00p 103.50p 94.19p 101.00p 2943635
19/11/2019 89.00p 107.70p 89.00p 101.00p 4964421
18/11/2019 77.00p 77.39p 76.25p 77.00p 67289
15/11/2019 78.00p 78.00p 77.00p 77.00p 134257
14/11/2019 78.00p 78.00p 77.07p 78.00p 39703
13/11/2019 77.50p 78.05p 76.65p 78.00p 407028
12/11/2019 77.50p 78.10p 76.30p 78.00p 521964
11/11/2019 78.00p 78.29p 77.00p 77.50p 244419
08/11/2019 78.00p 78.75p 77.00p 77.00p 141024
07/11/2019 77.50p 78.49p 76.80p 78.00p 194374
06/11/2019 76.00p 78.00p 75.97p 77.50p 114526
05/11/2019 78.00p 78.00p 75.00p 76.00p 98404
04/11/2019 78.00p 78.40p 77.10p 78.00p 228467
01/11/2019 78.00p 78.40p 77.50p 78.00p 29204
31/10/2019 79.00p 79.49p 77.40p 78.00p 36214
30/10/2019 79.50p 79.85p 78.00p 79.00p 36697
29/10/2019 80.00p 80.45p 78.60p 79.50p 49191
28/10/2019 80.00p 80.00p 78.40p 80.00p 72733
25/10/2019 79.00p 80.00p 78.40p 80.00p 23573
24/10/2019 79.50p 79.98p 78.40p 79.00p 47004
23/10/2019 79.00p 80.00p 78.38p 79.50p 62550
22/10/2019 81.00p 81.37p 78.30p 79.00p 97025
21/10/2019 81.00p 81.59p 80.19p 81.00p 78119
18/10/2019 81.00p 82.00p 80.00p 81.00p 278911
17/10/2019 81.50p 81.50p 80.00p 81.00p 46931
16/10/2019 85.00p 85.00p 80.05p 81.50p 72505
15/10/2019 83.50p 86.00p 83.00p 84.00p 434596
14/10/2019 81.00p 85.00p 80.12p 83.50p 379137
11/10/2019 80.50p 81.45p 79.08p 81.00p 78550
10/10/2019 80.00p 80.80p 78.11p 80.50p 31273
09/10/2019 80.00p 80.00p 78.05p 80.00p 37905
08/10/2019 80.50p 80.86p 77.00p 80.00p 221871
07/10/2019 80.00p 81.00p 78.03p 80.50p 222535
04/10/2019 77.00p 79.25p 76.55p 79.00p 169862
03/10/2019 81.00p 81.30p 75.10p 77.00p 395310
02/10/2019 83.00p 83.00p 80.25p 81.00p 114602
01/10/2019 85.00p 85.40p 82.00p 83.00p 116461
30/09/2019 88.00p 88.75p 84.33p 85.00p 284595
27/09/2019 82.00p 89.75p 82.00p 87.50p 623937
26/09/2019 78.00p 84.45p 77.58p 82.00p 212715
25/09/2019 78.50p 78.50p 77.10p 78.00p 217546
24/09/2019 78.00p 78.55p 77.45p 78.50p 55127
23/09/2019 78.00p 80.89p 77.05p 78.00p 630686
20/09/2019 77.50p 79.00p 76.21p 78.00p 445542
19/09/2019 75.00p 78.90p 73.22p 77.00p 587443
18/09/2019 69.50p 75.00p 68.05p 74.20p 838294
17/09/2019 76.50p 79.80p 68.25p 69.50p 965014
16/09/2019 69.50p 74.99p 69.00p 74.00p 514413
13/09/2019 69.50p 70.49p 68.78p 69.50p 135849
12/09/2019 69.00p 70.49p 68.40p 69.50p 167356
11/09/2019 69.00p 69.74p 68.10p 69.00p 57558
10/09/2019 70.50p 70.50p 68.25p 69.00p 39532
09/09/2019 71.00p 71.00p 69.20p 70.50p 78766
06/09/2019 71.00p 71.00p 70.00p 71.00p 83883
05/09/2019 70.00p 70.48p 69.00p 70.00p 59378
04/09/2019 73.00p 73.00p 69.25p 70.00p 105377
03/09/2019 73.00p 73.00p 72.00p 73.00p 18968
02/09/2019 73.00p 73.00p 71.80p 71.80p 31289
30/08/2019 73.00p 73.00p 72.00p 73.00p 52809
29/08/2019 73.00p 73.49p 72.22p 73.00p 73409
28/08/2019 76.00p 76.00p 72.15p 73.00p 95604
27/08/2019 76.00p 76.42p 74.00p 76.00p 92239
23/08/2019 71.50p 76.98p 70.32p 76.00p 293201
22/08/2019 66.50p 74.00p 65.26p 71.50p 1653345
21/08/2019 66.50p 66.50p 65.25p 66.50p 29245
20/08/2019 66.50p 66.50p 65.25p 66.50p 100963
19/08/2019 66.50p 66.64p 66.03p 66.50p 82073
16/08/2019 65.00p 66.95p 65.00p 66.50p 190872
15/08/2019 69.00p 69.00p 64.13p 65.00p 232885
14/08/2019 69.00p 69.00p 68.25p 69.00p 137748
13/08/2019 67.50p 69.25p 66.10p 68.00p 243959
12/08/2019 68.50p 68.50p 67.00p 67.50p 111037
09/08/2019 70.50p 71.39p 68.00p 68.00p 223562
08/08/2019 68.00p 72.00p 66.00p 70.50p 399122
07/08/2019 73.00p 73.00p 66.00p 69.00p 299083
06/08/2019 74.00p 74.50p 71.75p 72.00p 245179
05/08/2019 79.00p 79.20p 73.00p 73.20p 345880
02/08/2019 82.00p 82.00p 78.00p 79.00p 146755
01/08/2019 82.00p 82.00p 81.00p 81.00p 36768
31/07/2019 83.00p 83.00p 81.01p 82.00p 42294
30/07/2019 85.00p 85.17p 81.05p 83.00p 268538
29/07/2019 84.00p 84.00p 82.10p 83.00p 90365
26/07/2019 84.50p 84.50p 83.00p 84.00p 125127
25/07/2019 85.50p 85.50p 83.60p 84.50p 34881
24/07/2019 85.50p 85.50p 85.00p 85.50p 17187
23/07/2019 85.50p 85.50p 85.00p 85.50p 102823
22/07/2019 85.50p 85.60p 85.10p 85.50p 45944
19/07/2019 86.50p 86.50p 84.20p 85.50p 87006
18/07/2019 86.50p 86.50p 86.00p 86.50p 35004
17/07/2019 87.00p 87.00p 86.01p 86.50p 1850
16/07/2019 87.00p 88.00p 85.00p 88.00p 68503
15/07/2019 88.00p 88.00p 85.10p 87.00p 95142

*Close Price adjusted for both dividends and splits