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
19/09/2013 141.24p 141.24p 139.74p 140.24p 36377
18/09/2013 139.24p 144.73p 139.24p 143.24p 26000
17/09/2013 128.76p 139.74p 127.76p 139.24p 150043
16/09/2013 129.26p 129.26p 128.76p 129.26p 2304
13/09/2013 133.75p 134.75p 129.26p 129.26p 28846
12/09/2013 133.75p 135.55p 132.26p 133.75p 8203
11/09/2013 133.25p 134.75p 133.25p 133.75p 5742
10/09/2013 132.76p 136.75p 131.76p 133.25p 8393
09/09/2013 131.26p 134.55p 130.76p 132.76p 14822
06/09/2013 125.77p 131.76p 125.27p 130.76p 24646
05/09/2013 125.27p 126.77p 124.37p 125.77p 27964
04/09/2013 125.27p 125.27p 124.37p 125.27p 1221
03/09/2013 124.77p 126.77p 123.97p 125.27p 30366
02/09/2013 123.27p 126.27p 123.27p 124.77p 26688
30/08/2013 123.27p 123.27p 122.77p 123.27p 0
29/08/2013 123.27p 123.27p 122.77p 123.27p 10018
28/08/2013 123.27p 123.77p 122.77p 123.27p 3166
27/08/2013 124.27p 124.71p 122.77p 123.77p 90166
23/08/2013 125.27p 125.27p 122.37p 124.27p 0
22/08/2013 123.77p 125.27p 122.37p 125.27p 373
21/08/2013 123.77p 125.77p 123.77p 123.77p 61710
20/08/2013 123.77p 123.77p 122.37p 123.77p 0
19/08/2013 123.77p 123.77p 122.37p 123.77p 8273
16/08/2013 123.77p 125.17p 122.37p 123.77p 8509
15/08/2013 125.77p 125.77p 123.77p 123.77p 5009
14/08/2013 123.77p 128.54p 123.77p 125.77p 47373
13/08/2013 124.27p 125.77p 123.77p 123.77p 27781
12/08/2013 122.27p 126.63p 119.28p 124.27p 0
09/08/2013 119.28p 126.63p 119.28p 122.27p 216617
08/08/2013 119.28p 120.78p 119.22p 119.28p 7035
07/08/2013 117.28p 121.78p 116.98p 118.28p 65565
06/08/2013 114.79p 117.28p 114.79p 117.28p 5009
05/08/2013 113.79p 115.79p 112.79p 114.79p 31457
02/08/2013 112.29p 113.79p 109.80p 113.79p 26983
01/08/2013 110.80p 111.69p 110.70p 110.80p 8803
31/07/2013 110.30p 110.80p 109.80p 110.80p 5350
30/07/2013 109.05p 110.30p 108.85p 110.30p 9086
29/07/2013 109.05p 109.05p 107.80p 109.05p 0
26/07/2013 109.05p 109.05p 107.80p 109.05p 20037
25/07/2013 109.05p 109.57p 109.05p 109.05p 5618
24/07/2013 109.05p 110.05p 108.38p 109.05p 3809
23/07/2013 108.80p 109.65p 108.38p 109.05p 12523
22/07/2013 108.80p 108.80p 107.92p 108.80p 28784
19/07/2013 108.80p 108.80p 107.92p 108.80p 0
18/07/2013 108.80p 108.80p 107.92p 108.80p 10620
17/07/2013 108.80p 108.80p 107.92p 108.80p 5009
16/07/2013 108.80p 109.30p 108.80p 108.80p 15028
15/07/2013 107.30p 108.80p 106.80p 108.80p 22541
12/07/2013 107.80p 107.80p 104.81p 107.30p 15307
11/07/2013 105.80p 107.80p 105.80p 107.80p 9014
10/07/2013 104.31p 105.80p 102.81p 105.80p 0
09/07/2013 102.81p 103.81p 102.81p 103.81p 39343
08/07/2013 102.81p 102.81p 94.83p 102.81p 0
05/07/2013 101.31p 101.31p 94.83p 101.31p 0
04/07/2013 101.31p 101.31p 94.83p 101.31p 0
03/07/2013 100.81p 101.31p 94.83p 101.31p 137085
02/07/2013 100.81p 100.81p 99.82p 100.81p 3657
01/07/2013 100.81p 101.31p 100.81p 100.81p 6273
28/06/2013 97.82p 101.01p 96.82p 96.82p 13024
27/06/2013 97.32p 98.82p 96.82p 97.82p 121133
26/06/2013 97.32p 98.67p 95.82p 97.32p 192642
25/06/2013 96.32p 109.30p 92.83p 97.32p 263502
24/06/2013 111.29p 111.29p 109.30p 109.30p 1002
21/06/2013 111.79p 111.79p 110.30p 111.29p 6257
20/06/2013 111.79p 112.79p 109.80p 111.79p 0
19/06/2013 111.29p 112.79p 109.80p 111.79p 41871
18/06/2013 111.29p 111.29p 110.10p 111.29p 7536
17/06/2013 111.79p 112.79p 111.29p 111.29p 22164
14/06/2013 111.79p 112.79p 110.80p 111.79p 0
13/06/2013 112.79p 112.79p 110.80p 111.79p 11646
12/06/2013 112.79p 112.79p 110.80p 112.79p 8876
11/06/2013 112.79p 112.79p 111.79p 112.79p 3448
10/06/2013 112.79p 112.79p 112.79p 112.79p 0
07/06/2013 112.79p 112.79p 112.79p 112.79p 8810
06/06/2013 112.79p 112.79p 111.79p 112.79p 7013
05/06/2013 112.79p 112.79p 111.79p 112.79p 14026
04/06/2013 112.29p 112.79p 112.29p 112.79p 0
03/06/2013 112.29p 112.29p 112.29p 112.29p 3851
31/05/2013 112.29p 112.29p 110.95p 112.29p 4397
30/05/2013 111.79p 112.29p 111.79p 112.29p 344
29/05/2013 111.79p 111.79p 110.00p 111.79p 4588
28/05/2013 110.30p 111.79p 108.80p 111.79p 0
24/05/2013 110.30p 111.79p 108.80p 110.30p 0
23/05/2013 111.79p 111.79p 108.80p 110.30p 7013
22/05/2013 111.79p 111.79p 111.75p 111.79p 4346
21/05/2013 111.79p 111.79p 109.88p 111.79p 355
20/05/2013 111.79p 111.79p 109.88p 111.79p 5475
17/05/2013 113.29p 113.29p 108.80p 111.79p 12022
16/05/2013 115.79p 115.79p 111.79p 113.29p 8626
15/05/2013 116.29p 116.29p 112.79p 115.79p 5009
14/05/2013 108.80p 118.78p 108.80p 116.29p 28614
13/05/2013 107.30p 109.76p 104.91p 108.80p 4369
10/05/2013 106.30p 107.35p 104.81p 107.30p 64452
09/05/2013 106.30p 106.30p 104.88p 106.30p 2880
08/05/2013 106.30p 107.74p 104.81p 106.30p 0
07/05/2013 104.81p 107.74p 104.81p 106.30p 5260
03/05/2013 103.81p 104.81p 103.81p 104.81p 31083
02/05/2013 103.81p 104.81p 103.81p 103.81p 0
01/05/2013 103.81p 104.81p 103.81p 103.81p 4628
30/04/2013 103.31p 104.77p 103.31p 103.81p 7669
29/04/2013 103.81p 104.21p 103.31p 103.31p 5009
26/04/2013 103.81p 105.69p 102.81p 103.81p 0
25/04/2013 102.81p 105.69p 102.81p 103.81p 509
24/04/2013 103.31p 104.01p 102.81p 102.81p 5009
23/04/2013 102.31p 111.39p 102.31p 103.31p 83447
22/04/2013 99.82p 104.81p 99.82p 102.31p 114140
19/04/2013 98.32p 101.81p 98.32p 99.82p 14866
18/04/2013 97.82p 99.82p 97.82p 98.32p 20013
17/04/2013 97.32p 98.52p 96.82p 97.82p 149275
16/04/2013 96.82p 98.82p 96.62p 97.32p 14074
15/04/2013 96.82p 96.82p 96.62p 96.82p 2137
12/04/2013 96.32p 96.82p 93.17p 96.82p 6512
11/04/2013 96.32p 96.82p 96.32p 96.32p 351
10/04/2013 96.32p 96.32p 95.82p 96.32p 1603
09/04/2013 96.32p 96.32p 92.83p 96.32p 253
08/04/2013 97.32p 97.32p 91.65p 96.32p 20638
05/04/2013 97.32p 97.32p 89.83p 97.32p 3261650
04/04/2013 97.32p 97.32p 96.82p 97.32p 5124
03/04/2013 97.32p 97.32p 94.83p 97.32p 19035
02/04/2013 97.32p 98.07p 93.83p 97.32p 20898
28/03/2013 97.32p 97.32p 96.07p 97.32p 3506
27/03/2013 97.32p 97.32p 96.07p 97.32p 501
26/03/2013 97.32p 97.32p 96.07p 97.32p 814
25/03/2013 97.32p 97.32p 95.82p 97.32p 3456
22/03/2013 97.32p 97.32p 96.82p 97.32p 7714
21/03/2013 97.32p 97.32p 94.83p 97.32p 38103
20/03/2013 97.32p 99.82p 96.82p 97.32p 153826
19/03/2013 93.33p 97.32p 93.22p 97.32p 431829
18/03/2013 94.83p 94.83p 91.83p 92.83p 33179
15/03/2013 94.33p 95.07p 93.88p 95.07p 18738
14/03/2013 94.33p 94.83p 94.33p 94.33p 9017
13/03/2013 93.83p 94.63p 92.94p 94.33p 87869
12/03/2013 90.33p 98.82p 85.84p 93.83p 299832
11/03/2013 103.81p 103.81p 98.82p 98.82p 21945
08/03/2013 103.81p 103.81p 101.31p 103.81p 12022
07/03/2013 103.81p 103.81p 102.81p 103.81p 8583
06/03/2013 104.81p 104.81p 102.81p 103.81p 180897
05/03/2013 104.81p 104.81p 102.81p 104.81p 50
04/03/2013 106.30p 106.30p 101.81p 104.81p 10679
01/03/2013 106.30p 106.30p 105.80p 106.30p 8398
28/02/2013 106.30p 106.30p 105.80p 106.30p 2505
27/02/2013 106.30p 106.30p 105.95p 106.30p 501
26/02/2013 106.30p 106.30p 105.80p 106.30p 0
25/02/2013 105.80p 106.30p 105.80p 106.30p 6875
22/02/2013 105.80p 105.80p 104.81p 105.80p 4092
21/02/2013 105.80p 106.10p 105.80p 105.80p 235
20/02/2013 105.80p 106.10p 105.80p 105.80p 1570
19/02/2013 105.80p 105.80p 104.81p 105.80p 621
18/02/2013 105.80p 106.40p 104.31p 105.80p 0
15/02/2013 104.31p 106.40p 104.31p 105.80p 11148
14/02/2013 103.81p 104.31p 102.81p 104.31p 12612
13/02/2013 103.81p 103.81p 102.81p 103.81p 4741
12/02/2013 103.81p 104.31p 103.81p 103.81p 11977
11/02/2013 103.81p 103.81p 103.01p 103.81p 14541
08/02/2013 103.31p 103.81p 101.81p 103.31p 114210
07/02/2013 103.31p 103.81p 103.03p 103.31p 12824
06/02/2013 103.31p 103.53p 103.01p 103.31p 15909
05/02/2013 105.31p 105.31p 102.81p 103.31p 15404
04/02/2013 105.80p 106.05p 102.31p 105.31p 20338
01/02/2013 105.31p 106.05p 104.81p 105.80p 19978
31/01/2013 106.30p 106.30p 104.81p 105.31p 11275
30/01/2013 106.30p 107.30p 105.80p 106.30p 28302
29/01/2013 106.30p 106.80p 105.86p 106.30p 29541
28/01/2013 105.80p 106.30p 98.52p 106.30p 999943
25/01/2013 106.80p 106.80p 104.81p 106.30p 7929
24/01/2013 106.80p 106.80p 104.81p 106.80p 65120
23/01/2013 107.30p 107.30p 105.80p 106.80p 5420
22/01/2013 112.29p 112.29p 104.81p 107.30p 66487
21/01/2013 112.29p 112.79p 109.80p 112.29p 26761
18/01/2013 120.28p 131.76p 104.81p 112.29p 289790
17/01/2013 131.76p 131.76p 130.76p 131.76p 477
16/01/2013 135.75p 135.75p 129.76p 131.76p 11573
15/01/2013 136.75p 136.75p 127.76p 135.75p 35116
14/01/2013 140.24p 140.49p 127.76p 135.75p 113142
11/01/2013 145.23p 145.23p 139.74p 140.24p 9096
10/01/2013 145.73p 145.73p 143.74p 145.23p 2004
09/01/2013 145.73p 145.73p 143.74p 145.73p 3807
08/01/2013 145.73p 145.73p 143.74p 145.73p 10676
07/01/2013 145.73p 145.73p 143.74p 145.73p 5116
04/01/2013 145.73p 145.73p 145.33p 145.73p 2505
03/01/2013 145.73p 146.13p 143.74p 145.73p 1277
02/01/2013 144.73p 145.73p 144.73p 145.73p 6534
31/12/2012 144.73p 144.73p 141.74p 144.73p 0
28/12/2012 144.73p 144.73p 141.74p 144.73p 0
27/12/2012 144.73p 144.73p 141.74p 144.73p 2505
24/12/2012 145.23p 145.23p 142.74p 144.73p 2139
21/12/2012 145.23p 145.23p 142.74p 145.23p 3006
20/12/2012 145.23p 147.73p 142.74p 145.23p 52503
19/12/2012 145.73p 145.73p 140.74p 145.23p 44415
18/12/2012 145.73p 146.73p 145.73p 145.73p 0
17/12/2012 146.73p 146.73p 145.73p 145.73p 200
14/12/2012 148.23p 148.23p 143.74p 146.73p 13525
13/12/2012 148.73p 148.73p 144.73p 148.23p 10611
12/12/2012 148.73p 148.73p 147.73p 148.73p 4898
11/12/2012 148.23p 149.22p 148.23p 148.73p 3339
10/12/2012 148.23p 149.16p 148.23p 148.23p 3356
07/12/2012 146.23p 148.23p 146.23p 148.23p 10018
06/12/2012 147.23p 147.73p 144.73p 146.23p 2593
05/12/2012 146.23p 147.23p 139.77p 147.23p 47524
04/12/2012 151.22p 151.22p 150.62p 151.22p 49591

*Close Price adjusted for both dividends and splits