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 URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
K3 Business Technology Group (KBT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 28/03/2017 | 253.53p | 253.53p | 251.54p | 253.03p | 55783 |
| 27/03/2017 | 254.03p | 254.03p | 239.56p | 253.53p | 60246 |
| 24/03/2017 | 254.53p | 254.53p | 241.80p | 254.53p | 29192 |
| 23/03/2017 | 254.53p | 254.53p | 252.53p | 254.53p | 8604 |
| 22/03/2017 | 254.53p | 254.53p | 249.79p | 254.53p | 49160 |
| 21/03/2017 | 254.53p | 254.53p | 252.53p | 254.53p | 14811 |
| 20/03/2017 | 254.53p | 254.53p | 252.53p | 254.53p | 13795 |
| 17/03/2017 | 254.53p | 254.53p | 252.53p | 254.53p | 11555 |
| 16/03/2017 | 254.53p | 254.53p | 251.54p | 254.53p | 32197 |
| 15/03/2017 | 254.53p | 254.53p | 249.54p | 254.53p | 71474 |
| 14/03/2017 | 254.53p | 254.53p | 252.53p | 254.53p | 4588 |
| 13/03/2017 | 254.53p | 254.53p | 252.53p | 254.53p | 21562 |
| 10/03/2017 | 254.53p | 256.03p | 252.53p | 254.53p | 33012 |
| 09/03/2017 | 254.53p | 254.53p | 252.53p | 254.53p | 17842 |
| 08/03/2017 | 254.53p | 254.53p | 252.53p | 254.53p | 6572 |
| 07/03/2017 | 254.53p | 254.53p | 252.53p | 254.53p | 6247 |
| 06/03/2017 | 254.53p | 254.53p | 252.53p | 254.53p | 27715 |
| 03/03/2017 | 254.53p | 254.53p | 252.53p | 254.53p | 99538 |
| 02/03/2017 | 254.53p | 254.53p | 252.53p | 254.53p | 6279 |
| 01/03/2017 | 254.53p | 254.53p | 252.53p | 254.53p | 17752 |
| 28/02/2017 | 254.53p | 256.53p | 252.53p | 254.53p | 19225 |
| 27/02/2017 | 254.53p | 254.53p | 252.53p | 254.53p | 23160 |
| 24/02/2017 | 254.53p | 255.53p | 252.53p | 254.53p | 9583 |
| 23/02/2017 | 254.53p | 254.53p | 252.53p | 254.53p | 48364 |
| 22/02/2017 | 254.53p | 254.53p | 251.54p | 254.53p | 49050 |
| 21/02/2017 | 254.53p | 254.53p | 254.53p | 254.53p | 0 |
| 20/02/2017 | 254.53p | 254.53p | 249.54p | 254.53p | 25985 |
| 17/02/2017 | 254.53p | 254.53p | 250.54p | 254.53p | 8165 |
| 16/02/2017 | 254.53p | 254.53p | 249.54p | 254.53p | 65308 |
| 15/02/2017 | 254.53p | 255.53p | 252.53p | 254.53p | 12835 |
| 14/02/2017 | 254.53p | 255.03p | 250.54p | 254.53p | 88168 |
| 13/02/2017 | 249.04p | 254.53p | 249.04p | 254.53p | 39757 |
| 10/02/2017 | 248.54p | 249.54p | 247.54p | 249.04p | 2454 |
| 09/02/2017 | 248.54p | 248.84p | 247.54p | 248.54p | 19950 |
| 08/02/2017 | 248.04p | 249.79p | 244.55p | 248.54p | 40178 |
| 07/02/2017 | 247.54p | 248.54p | 245.55p | 248.04p | 2334 |
| 06/02/2017 | 243.05p | 249.54p | 241.55p | 247.54p | 36942 |
| 03/02/2017 | 242.55p | 242.55p | 241.55p | 242.55p | 3049586 |
| 02/02/2017 | 242.55p | 242.75p | 240.56p | 242.55p | 15797 |
| 01/02/2017 | 242.55p | 242.55p | 240.56p | 242.55p | 1332 |
| 31/01/2017 | 242.55p | 243.08p | 240.56p | 242.55p | 7448 |
| 30/01/2017 | 242.55p | 242.55p | 240.56p | 242.55p | 482795 |
| 27/01/2017 | 242.55p | 242.55p | 240.56p | 242.55p | 53836 |
| 26/01/2017 | 242.55p | 242.55p | 240.56p | 242.55p | 803 |
| 25/01/2017 | 242.55p | 243.15p | 240.56p | 242.55p | 12395 |
| 24/01/2017 | 242.55p | 242.55p | 240.56p | 242.55p | 4127 |
| 23/01/2017 | 242.55p | 242.55p | 240.56p | 242.55p | 48045 |
| 20/01/2017 | 242.55p | 242.55p | 240.56p | 242.55p | 40420 |
| 19/01/2017 | 242.55p | 242.55p | 240.56p | 242.55p | 15028 |
| 18/01/2017 | 242.55p | 243.35p | 238.81p | 242.55p | 33919 |
| 17/01/2017 | 239.56p | 242.55p | 237.56p | 242.55p | 743900 |
| 16/01/2017 | 239.56p | 239.56p | 237.56p | 239.56p | 13413 |
| 13/01/2017 | 239.56p | 239.96p | 237.66p | 239.56p | 34814 |
| 12/01/2017 | 238.06p | 240.56p | 236.56p | 239.56p | 444236 |
| 11/01/2017 | 240.81p | 241.06p | 234.57p | 237.56p | 148914 |
| 10/01/2017 | 253.03p | 253.53p | 234.57p | 241.06p | 1026307 |
| 09/01/2017 | 305.44p | 305.44p | 304.44p | 305.44p | 4765 |
| 06/01/2017 | 305.94p | 305.94p | 304.44p | 305.44p | 24679 |
| 05/01/2017 | 308.43p | 308.43p | 305.44p | 305.94p | 61063 |
| 04/01/2017 | 308.93p | 308.93p | 306.44p | 308.43p | 32938 |
| 03/01/2017 | 310.43p | 310.43p | 308.43p | 308.93p | 16362 |
| 30/12/2016 | 310.43p | 310.43p | 308.43p | 310.43p | 5886 |
| 29/12/2016 | 309.43p | 310.43p | 308.43p | 310.43p | 14136 |
| 28/12/2016 | 309.43p | 309.73p | 308.43p | 309.43p | 4563 |
| 23/12/2016 | 309.43p | 309.93p | 308.43p | 309.43p | 4328 |
| 22/12/2016 | 309.43p | 309.43p | 303.94p | 309.43p | 24381 |
| 21/12/2016 | 309.43p | 309.73p | 309.43p | 309.43p | 3006 |
| 20/12/2016 | 310.43p | 310.43p | 308.43p | 309.43p | 1638 |
| 19/12/2016 | 310.43p | 310.43p | 308.43p | 310.43p | 12397 |
| 16/12/2016 | 310.43p | 310.93p | 308.43p | 310.43p | 43602 |
| 15/12/2016 | 310.43p | 310.43p | 308.43p | 310.43p | 10833 |
| 14/12/2016 | 309.93p | 311.43p | 308.43p | 310.43p | 14551 |
| 13/12/2016 | 309.93p | 309.93p | 308.43p | 309.93p | 2004 |
| 12/12/2016 | 309.93p | 309.93p | 308.43p | 309.93p | 28637 |
| 09/12/2016 | 309.93p | 309.93p | 304.94p | 309.93p | 10478 |
| 08/12/2016 | 307.93p | 309.93p | 305.56p | 309.93p | 102584 |
| 07/12/2016 | 309.93p | 309.93p | 309.43p | 309.93p | 8864 |
| 06/12/2016 | 309.93p | 309.93p | 309.12p | 309.93p | 39929 |
| 05/12/2016 | 309.93p | 309.93p | 309.43p | 309.93p | 10941 |
| 02/12/2016 | 309.93p | 309.93p | 309.43p | 309.93p | 26726 |
| 01/12/2016 | 309.93p | 309.93p | 309.43p | 309.93p | 12956 |
| 30/11/2016 | 313.42p | 313.42p | 305.44p | 309.93p | 30397 |
| 29/11/2016 | 313.42p | 313.42p | 309.43p | 313.42p | 4040 |
| 28/11/2016 | 313.42p | 313.42p | 309.43p | 313.42p | 13227 |
| 25/11/2016 | 313.42p | 313.42p | 309.43p | 313.42p | 127136 |
| 24/11/2016 | 316.92p | 322.66p | 306.44p | 313.42p | 43371 |
| 23/11/2016 | 311.92p | 313.42p | 309.43p | 311.92p | 19273 |
| 22/11/2016 | 310.93p | 314.41p | 309.43p | 311.92p | 58444 |
| 21/11/2016 | 319.41p | 319.41p | 302.44p | 310.93p | 62385 |
| 18/11/2016 | 319.41p | 319.41p | 314.42p | 319.41p | 5636 |
| 17/11/2016 | 319.41p | 319.41p | 304.44p | 319.41p | 53599 |
*Close Price adjusted for both dividends and splits