Kape Technologies (KAPE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/12/2017 67.50p 67.50p 67.01p 67.50p 3509
07/12/2017 67.50p 67.50p 67.01p 67.50p 3000
06/12/2017 67.50p 67.50p 67.01p 67.50p 18000
05/12/2017 67.50p 67.50p 67.01p 67.50p 800
04/12/2017 67.50p 67.50p 67.01p 67.50p 5754
01/12/2017 67.50p 67.50p 67.01p 67.50p 1500
30/11/2017 67.50p 67.50p 67.01p 67.50p 8035
29/11/2017 67.50p 68.07p 67.01p 67.50p 77134
28/11/2017 67.50p 67.50p 67.25p 67.50p 3558
27/11/2017 67.25p 67.40p 67.00p 67.25p 27899
24/11/2017 67.25p 67.25p 67.01p 67.25p 12323
23/11/2017 67.25p 67.25p 67.01p 67.25p 17590
22/11/2017 67.50p 67.50p 67.00p 67.25p 38369
21/11/2017 67.50p 67.50p 67.00p 67.50p 22868
20/11/2017 67.50p 67.70p 67.00p 67.50p 68129
17/11/2017 68.50p 68.50p 65.55p 67.50p 113205
16/11/2017 72.25p 72.25p 68.00p 68.50p 87244
15/11/2017 72.25p 72.25p 72.00p 72.25p 9719
14/11/2017 74.00p 74.00p 72.03p 72.25p 60210
13/11/2017 75.00p 75.00p 73.00p 74.00p 39443
10/11/2017 75.00p 75.00p 74.00p 75.00p 40317
09/11/2017 74.50p 75.00p 74.00p 75.00p 41191
08/11/2017 74.50p 75.02p 74.40p 74.50p 156006
07/11/2017 75.50p 75.50p 74.16p 74.50p 118801
06/11/2017 80.50p 80.50p 71.00p 75.50p 344842
03/11/2017 80.50p 80.60p 77.00p 80.50p 15540
02/11/2017 81.50p 81.50p 78.40p 80.50p 27085
01/11/2017 81.50p 81.50p 78.60p 81.50p 15993
31/10/2017 81.00p 82.40p 80.00p 80.00p 146869
30/10/2017 80.00p 81.63p 78.50p 81.00p 47886
27/10/2017 79.50p 81.40p 78.41p 80.00p 25002
26/10/2017 78.00p 79.50p 76.25p 79.50p 130453
25/10/2017 78.00p 78.49p 78.00p 78.00p 3310
24/10/2017 80.00p 80.00p 76.02p 78.00p 45041
23/10/2017 81.50p 81.50p 78.05p 81.00p 131230
20/10/2017 78.50p 82.02p 78.50p 81.50p 157514
19/10/2017 77.00p 80.00p 76.02p 78.50p 61418
18/10/2017 77.00p 77.70p 76.20p 77.00p 34774
17/10/2017 77.00p 77.84p 76.15p 77.00p 19138
16/10/2017 78.00p 78.85p 76.08p 77.00p 49566
13/10/2017 80.00p 80.00p 78.00p 78.00p 82531
12/10/2017 82.00p 82.00p 80.00p 80.00p 78514
11/10/2017 83.00p 83.00p 82.00p 82.00p 13500
10/10/2017 83.00p 83.00p 83.00p 83.00p 27230
09/10/2017 82.50p 83.00p 82.00p 83.00p 22503
06/10/2017 83.00p 83.00p 82.50p 82.50p 19124
05/10/2017 83.00p 83.00p 83.00p 83.00p 32308
04/10/2017 83.00p 83.00p 83.00p 83.00p 69866
03/10/2017 86.00p 86.00p 83.00p 83.00p 365614
02/10/2017 85.00p 86.00p 84.50p 86.00p 287481
29/09/2017 83.50p 85.00p 83.50p 85.00p 134129
28/09/2017 83.50p 83.50p 83.50p 83.50p 50788
27/09/2017 83.50p 83.50p 83.50p 83.50p 152565
26/09/2017 81.00p 84.00p 81.00p 83.50p 428811
25/09/2017 81.00p 81.00p 81.00p 81.00p 38485
22/09/2017 81.00p 81.00p 78.50p 81.00p 164155
21/09/2017 81.00p 81.00p 81.00p 81.00p 115441
20/09/2017 81.00p 81.00p 81.00p 81.00p 168614
19/09/2017 81.00p 81.00p 80.50p 81.00p 66694
18/09/2017 78.50p 82.00p 78.50p 80.50p 568776
15/09/2017 73.00p 78.50p 73.00p 78.50p 610225
14/09/2017 75.50p 76.50p 73.00p 73.00p 498274
13/09/2017 69.00p 76.50p 69.00p 76.50p 162638
12/09/2017 69.00p 69.00p 69.00p 69.00p 28581
11/09/2017 67.00p 70.00p 67.00p 69.00p 2544
08/09/2017 66.50p 66.50p 66.50p 66.50p 25065
07/09/2017 67.50p 67.50p 66.50p 66.50p 33954
06/09/2017 68.50p 68.50p 67.50p 67.50p 42226
05/09/2017 68.50p 68.50p 68.50p 68.50p 18666
04/09/2017 70.50p 70.50p 68.50p 68.50p 64062
01/09/2017 70.50p 70.50p 70.00p 70.00p 7500
31/08/2017 70.50p 70.50p 70.00p 70.00p 5000
30/08/2017 70.50p 70.50p 70.50p 70.50p 22311
29/08/2017 69.00p 70.50p 69.00p 70.50p 78370
25/08/2017 69.50p 73.00p 69.00p 69.00p 315931
24/08/2017 67.00p 69.50p 67.00p 69.50p 202254
23/08/2017 69.50p 69.50p 67.00p 67.00p 217815
22/08/2017 67.00p 69.50p 67.00p 69.50p 159259
21/08/2017 64.00p 69.00p 64.00p 67.00p 430605
18/08/2017 59.00p 66.50p 59.00p 64.00p 225404
17/08/2017 60.00p 60.00p 59.00p 59.00p 19115
16/08/2017 61.00p 61.00p 60.00p 60.00p 24469
15/08/2017 61.00p 61.00p 61.00p 61.00p 9564
14/08/2017 61.00p 61.00p 61.00p 61.00p 200
11/08/2017 63.00p 63.00p 61.00p 61.00p 37887
10/08/2017 63.00p 63.00p 63.00p 63.00p 8623
09/08/2017 63.00p 63.00p 63.00p 63.00p 11219
08/08/2017 63.00p 63.00p 63.00p 63.00p 3148
07/08/2017 63.00p 63.00p 63.00p 63.00p 20000
04/08/2017 63.00p 63.00p 63.00p 63.00p 0
03/08/2017 63.00p 63.00p 63.00p 63.00p 18259
02/08/2017 63.00p 63.00p 63.00p 63.00p 0
01/08/2017 64.00p 64.00p 63.00p 63.00p 88469
31/07/2017 64.00p 64.00p 64.00p 64.00p 21788
28/07/2017 64.00p 64.00p 64.00p 64.00p 14588
27/07/2017 65.50p 65.50p 64.00p 64.00p 42374
26/07/2017 66.00p 66.50p 65.50p 65.50p 82089
25/07/2017 63.00p 66.50p 63.00p 66.00p 249459
24/07/2017 61.50p 63.50p 61.50p 63.00p 109578
21/07/2017 61.50p 61.50p 61.50p 61.50p 2000
20/07/2017 61.50p 61.50p 61.50p 61.50p 3000
19/07/2017 61.50p 61.50p 61.50p 61.50p 2121
18/07/2017 61.50p 61.50p 61.50p 61.50p 0
17/07/2017 61.50p 61.50p 61.50p 61.50p 0
14/07/2017 61.50p 61.50p 61.50p 61.50p 0
13/07/2017 61.50p 61.50p 61.50p 61.50p 0
12/07/2017 62.00p 62.00p 61.50p 61.50p 17586
11/07/2017 62.00p 62.00p 62.00p 62.00p 1930
10/07/2017 62.00p 62.00p 62.00p 62.00p 6974
07/07/2017 62.00p 62.00p 62.00p 62.00p 4395
06/07/2017 59.00p 62.50p 59.00p 62.00p 78130
05/07/2017 59.00p 59.00p 59.00p 59.00p 1000
04/07/2017 59.00p 59.00p 59.00p 59.00p 81182
03/07/2017 59.00p 59.00p 59.00p 59.00p 33598
30/06/2017 59.00p 59.00p 59.00p 59.00p 0
29/06/2017 59.00p 59.00p 59.00p 59.00p 10000
28/06/2017 59.00p 59.00p 59.00p 59.00p 20000
27/06/2017 60.00p 60.00p 59.00p 59.00p 11711
26/06/2017 60.00p 60.00p 60.00p 60.00p 5978
23/06/2017 60.00p 60.00p 60.00p 60.00p 0
22/06/2017 60.00p 60.00p 60.00p 60.00p 0
21/06/2017 61.00p 61.00p 60.00p 60.00p 0
20/06/2017 61.00p 61.00p 61.00p 61.00p 0
19/06/2017 61.00p 61.00p 61.00p 61.00p 0
16/06/2017 61.00p 61.75p 60.00p 61.00p 32857
15/06/2017 59.50p 61.00p 59.50p 61.00p 7701
14/06/2017 59.50p 61.00p 58.66p 59.50p 8901
13/06/2017 58.00p 60.75p 56.50p 59.50p 54322
12/06/2017 58.50p 59.00p 54.97p 58.00p 117632
09/06/2017 58.50p 59.00p 57.00p 58.50p 29497
08/06/2017 61.00p 61.00p 58.00p 59.00p 19602
07/06/2017 63.00p 63.00p 60.00p 61.00p 105649
06/06/2017 64.00p 64.00p 62.00p 63.00p 15307
05/06/2017 64.00p 64.00p 62.00p 64.00p 161
02/06/2017 64.00p 64.00p 62.25p 64.00p 110492
01/06/2017 63.50p 64.00p 62.25p 64.00p 58476
31/05/2017 63.50p 63.80p 62.87p 63.50p 251301
30/05/2017 64.00p 64.00p 63.10p 63.50p 8800
26/05/2017 64.00p 64.00p 62.00p 64.00p 52590
25/05/2017 64.00p 64.00p 63.80p 64.00p 1200
24/05/2017 64.00p 64.00p 64.00p 64.00p 0
23/05/2017 64.00p 64.00p 62.00p 64.00p 9746
22/05/2017 64.00p 64.00p 63.95p 64.00p 10068
19/05/2017 64.00p 64.20p 62.00p 64.00p 36867
18/05/2017 66.00p 66.04p 62.20p 64.00p 79855
17/05/2017 64.50p 65.00p 64.50p 65.00p 0
16/05/2017 62.50p 64.50p 62.00p 64.50p 42656
15/05/2017 58.50p 63.95p 58.40p 62.50p 245819
12/05/2017 58.50p 58.50p 57.02p 58.50p 1000
11/05/2017 58.50p 59.00p 57.02p 58.50p 12472
10/05/2017 59.50p 60.00p 57.02p 58.50p 50900
09/05/2017 60.00p 60.50p 57.10p 59.50p 139261
08/05/2017 60.00p 60.64p 59.02p 60.00p 7910
05/05/2017 60.00p 60.00p 59.02p 60.00p 12000
04/05/2017 60.00p 60.00p 59.00p 60.00p 24642
03/05/2017 60.00p 60.78p 60.00p 60.00p 16452
02/05/2017 60.00p 61.00p 59.00p 60.00p 121173
28/04/2017 61.00p 62.00p 59.25p 60.00p 73295
27/04/2017 61.50p 61.50p 60.00p 61.00p 49307
26/04/2017 61.00p 62.00p 61.00p 61.50p 8045
25/04/2017 61.00p 62.00p 60.10p 61.00p 24000
24/04/2017 62.50p 62.65p 60.20p 61.00p 30366
21/04/2017 63.00p 63.00p 62.00p 62.50p 14976
20/04/2017 65.00p 65.00p 62.00p 63.50p 68979
19/04/2017 65.00p 65.70p 63.60p 65.00p 24056
18/04/2017 65.50p 66.05p 64.93p 65.00p 105786
13/04/2017 65.50p 67.00p 65.06p 65.50p 33113
12/04/2017 64.50p 66.00p 63.60p 65.50p 68036
11/04/2017 62.50p 64.75p 61.45p 64.50p 40969
10/04/2017 64.50p 65.70p 62.50p 62.50p 131583
07/04/2017 61.50p 65.00p 61.50p 64.50p 72332
06/04/2017 61.50p 62.75p 60.30p 61.50p 52799
05/04/2017 66.00p 66.54p 60.00p 62.00p 319890
04/04/2017 66.00p 67.00p 65.00p 66.00p 16987
03/04/2017 65.50p 66.95p 64.12p 66.00p 43881
31/03/2017 65.50p 66.55p 64.03p 65.50p 22849
30/03/2017 68.50p 68.85p 64.03p 65.50p 128979
29/03/2017 69.00p 69.40p 67.00p 69.00p 240443
28/03/2017 69.50p 69.87p 68.00p 69.00p 66439
27/03/2017 69.50p 70.00p 68.00p 69.00p 40530
24/03/2017 65.50p 72.00p 65.50p 69.50p 304088
23/03/2017 65.50p 66.50p 64.16p 65.50p 62766
22/03/2017 70.00p 70.00p 63.00p 65.50p 591837
21/03/2017 69.00p 71.07p 69.00p 70.00p 258851
20/03/2017 67.00p 70.94p 66.03p 69.00p 258954
17/03/2017 67.00p 69.00p 66.85p 67.00p 45485
16/03/2017 65.00p 68.85p 64.50p 67.00p 279477
15/03/2017 60.50p 66.00p 59.00p 65.00p 248836
14/03/2017 57.50p 61.00p 52.50p 60.50p 746237
13/03/2017 56.50p 59.40p 54.00p 57.00p 243114
10/03/2017 55.00p 58.00p 55.00p 56.50p 101849
09/03/2017 55.50p 55.50p 54.00p 55.00p 83297
08/03/2017 55.50p 56.40p 54.30p 55.50p 17506
07/03/2017 55.50p 56.75p 54.00p 55.50p 45114
06/03/2017 55.00p 56.00p 53.46p 55.50p 130615
03/03/2017 54.75p 57.00p 53.55p 55.00p 89717
02/03/2017 54.75p 55.50p 53.55p 54.75p 8811
01/03/2017 54.50p 55.50p 53.00p 54.75p 38309
28/02/2017 54.50p 54.50p 54.50p 54.50p 0
27/02/2017 53.75p 55.90p 53.45p 54.50p 116308

*Close Price adjusted for both dividends and splits