Kin and Carta (KCT) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kin and Carta

Date Open High Low Close* Volume
10/08/2015 179.50p 181.00p 176.00p 181.00p 44872
07/08/2015 183.00p 183.00p 178.00p 178.00p 13900
06/08/2015 180.25p 180.80p 175.63p 179.50p 14709
05/08/2015 181.25p 181.50p 179.31p 179.75p 35464
04/08/2015 178.25p 182.00p 178.25p 179.62p 20299
03/08/2015 178.00p 180.88p 177.00p 178.75p 21392
31/07/2015 177.00p 179.19p 174.19p 177.37p 17353
30/07/2015 174.25p 178.13p 170.88p 173.25p 42706
29/07/2015 177.00p 178.49p 176.25p 176.25p 6163
28/07/2015 178.50p 178.50p 176.00p 176.50p 21552
27/07/2015 176.00p 178.38p 175.75p 177.75p 37992
24/07/2015 180.00p 181.00p 176.48p 178.13p 15059
23/07/2015 182.75p 182.75p 180.19p 181.75p 10152
22/07/2015 179.50p 181.50p 177.25p 181.50p 51506
21/07/2015 180.00p 182.00p 180.00p 180.25p 49206
20/07/2015 181.25p 181.50p 179.50p 180.25p 54871
17/07/2015 182.00p 182.00p 177.25p 181.00p 26757
16/07/2015 180.00p 182.00p 178.00p 179.00p 155933
15/07/2015 177.50p 177.50p 175.00p 175.25p 47248
14/07/2015 177.25p 178.50p 176.50p 177.75p 15939
13/07/2015 176.25p 179.00p 174.77p 175.75p 46349
10/07/2015 175.00p 177.75p 174.25p 176.00p 50960
09/07/2015 177.00p 177.75p 172.25p 174.37p 73177
08/07/2015 183.00p 183.00p 172.00p 175.25p 62893
07/07/2015 180.50p 180.75p 178.00p 178.50p 59507
06/07/2015 183.00p 185.00p 177.80p 180.25p 39117
03/07/2015 182.00p 183.21p 177.00p 177.00p 86243
02/07/2015 182.00p 184.50p 181.25p 182.00p 33530
01/07/2015 180.50p 184.00p 180.50p 182.50p 130067
30/06/2015 180.00p 184.57p 174.50p 180.00p 72036
29/06/2015 176.00p 179.67p 172.07p 178.00p 89749
26/06/2015 183.94p 185.00p 180.54p 181.88p 6713
25/06/2015 183.00p 184.39p 181.48p 182.75p 82225
24/06/2015 181.50p 184.75p 181.50p 181.50p 118417
23/06/2015 180.00p 185.00p 176.80p 181.75p 137178
22/06/2015 184.00p 184.50p 182.00p 183.00p 186924
19/06/2015 179.75p 185.00p 178.25p 178.25p 390230
18/06/2015 178.50p 181.50p 175.50p 181.00p 83214
17/06/2015 180.50p 180.50p 176.63p 179.75p 16615
16/06/2015 182.75p 182.75p 174.50p 174.50p 188361
15/06/2015 181.00p 183.50p 176.50p 176.50p 156680
12/06/2015 181.00p 183.59p 175.00p 180.00p 47647
11/06/2015 182.25p 184.50p 173.70p 182.00p 42111
10/06/2015 185.00p 185.00p 180.89p 184.75p 392465
09/06/2015 180.00p 185.00p 180.00p 184.50p 119094
08/06/2015 184.00p 184.00p 180.40p 183.50p 28708
05/06/2015 180.75p 184.00p 176.04p 183.25p 114014
04/06/2015 181.75p 182.75p 178.50p 181.00p 84447
03/06/2015 182.50p 185.00p 179.00p 179.00p 46567
02/06/2015 185.00p 185.00p 181.25p 183.25p 77377
01/06/2015 182.75p 183.50p 179.94p 183.50p 501973
29/05/2015 185.50p 188.50p 179.89p 180.00p 84165
28/05/2015 182.25p 190.00p 174.90p 187.50p 142464
27/05/2015 181.50p 183.00p 180.00p 181.25p 1027209
26/05/2015 178.00p 181.50p 174.95p 179.00p 954238
22/05/2015 174.00p 180.51p 174.00p 178.00p 166715
21/05/2015 177.75p 181.49p 173.75p 174.50p 43041
20/05/2015 172.00p 179.00p 170.25p 176.25p 59975
19/05/2015 178.00p 179.00p 173.00p 174.00p 72356
18/05/2015 178.00p 179.56p 172.00p 172.00p 27767
15/05/2015 176.00p 177.85p 173.50p 173.50p 49569
14/05/2015 175.00p 178.00p 175.00p 176.00p 28908
13/05/2015 178.00p 178.50p 175.00p 175.00p 71730
12/05/2015 177.75p 177.75p 176.85p 177.75p 46693
11/05/2015 181.75p 182.00p 174.80p 177.75p 92219
08/05/2015 174.00p 180.00p 171.75p 177.25p 543900
07/05/2015 173.00p 175.00p 170.50p 170.50p 18134
06/05/2015 175.25p 175.25p 170.00p 172.00p 33649
05/05/2015 173.50p 177.50p 173.25p 175.50p 74718
01/05/2015 172.50p 173.50p 171.19p 173.25p 35556
30/04/2015 170.00p 174.13p 169.26p 173.25p 19406
29/04/2015 173.25p 173.25p 168.11p 170.75p 41119
28/04/2015 176.00p 176.00p 172.10p 173.50p 27905
27/04/2015 173.25p 176.50p 170.75p 176.50p 32599
24/04/2015 174.50p 174.75p 168.75p 174.75p 31798
23/04/2015 171.25p 175.25p 164.40p 174.75p 36726
22/04/2015 169.75p 174.00p 166.50p 171.50p 72838
21/04/2015 171.00p 171.00p 165.90p 170.00p 8778
20/04/2015 165.00p 168.00p 164.65p 168.00p 198897
17/04/2015 165.00p 169.75p 165.00p 168.00p 381946
16/04/2015 172.00p 172.33p 165.00p 171.00p 76667
15/04/2015 167.00p 177.63p 167.00p 168.00p 79932
14/04/2015 169.00p 175.00p 168.79p 174.50p 242892
13/04/2015 175.00p 178.50p 156.68p 168.50p 229224
10/04/2015 179.25p 180.00p 173.58p 174.50p 33187
09/04/2015 184.75p 184.75p 174.47p 180.00p 178055
08/04/2015 176.00p 182.97p 176.00p 182.00p 2325556
07/04/2015 176.00p 182.00p 172.75p 179.00p 160458
02/04/2015 172.75p 173.75p 170.68p 172.25p 154261
01/04/2015 165.50p 173.00p 165.50p 172.00p 150404
31/03/2015 173.50p 173.53p 166.75p 169.00p 192873
30/03/2015 166.25p 173.50p 166.25p 169.50p 1013436
27/03/2015 164.50p 165.64p 163.50p 163.50p 109543
26/03/2015 165.00p 167.06p 160.25p 164.00p 185408
25/03/2015 171.75p 171.75p 164.75p 164.75p 147468
24/03/2015 172.00p 175.30p 165.00p 169.00p 159915
23/03/2015 176.50p 179.94p 172.00p 172.75p 83574
20/03/2015 179.00p 180.41p 172.00p 172.00p 41015
19/03/2015 180.25p 180.25p 176.68p 178.50p 19780
18/03/2015 180.00p 181.25p 177.75p 179.50p 44056
17/03/2015 180.25p 183.88p 174.67p 176.25p 1401845
16/03/2015 182.00p 182.00p 177.56p 179.50p 75305
13/03/2015 179.75p 181.70p 178.00p 179.50p 81174
12/03/2015 178.50p 180.00p 176.00p 178.75p 108240
11/03/2015 178.50p 180.75p 175.33p 177.25p 114649
10/03/2015 190.00p 190.87p 163.00p 177.25p 857043
09/03/2015 189.50p 189.50p 185.75p 187.75p 19435
06/03/2015 188.75p 189.50p 185.00p 185.00p 27523
05/03/2015 185.25p 189.25p 184.77p 186.75p 109606
04/03/2015 187.25p 188.50p 185.55p 187.50p 24948
03/03/2015 189.25p 189.25p 180.00p 186.25p 149681
02/03/2015 184.25p 189.25p 183.79p 185.75p 97088
27/02/2015 185.50p 189.50p 185.50p 188.00p 50021
26/02/2015 184.75p 189.25p 184.00p 188.00p 51560
25/02/2015 189.00p 189.00p 186.00p 187.75p 29989
24/02/2015 187.50p 189.50p 187.50p 189.50p 60784
23/02/2015 188.00p 188.25p 184.55p 188.00p 4604
20/02/2015 188.25p 188.25p 186.80p 187.63p 37483
19/02/2015 188.25p 188.25p 186.23p 187.13p 19567
18/02/2015 185.75p 188.25p 184.50p 185.00p 41352
17/02/2015 186.00p 188.50p 185.25p 188.25p 213560
16/02/2015 188.00p 188.00p 182.08p 185.25p 46518
13/02/2015 187.50p 188.50p 184.31p 185.75p 33260
12/02/2015 182.75p 186.00p 181.33p 185.75p 79056
11/02/2015 180.25p 185.00p 180.25p 184.50p 40847
10/02/2015 180.25p 181.15p 178.84p 180.00p 279440
09/02/2015 183.00p 183.00p 180.00p 180.00p 125985
06/02/2015 181.25p 182.75p 176.00p 182.25p 91553
05/02/2015 180.00p 180.50p 178.25p 180.00p 97708
04/02/2015 180.00p 180.75p 178.00p 180.75p 79024
03/02/2015 180.00p 181.25p 180.00p 180.00p 26322
02/02/2015 180.25p 181.50p 177.05p 180.50p 27807
30/01/2015 176.75p 181.25p 176.75p 178.75p 56493
29/01/2015 175.50p 181.75p 175.50p 181.00p 84537
28/01/2015 170.25p 181.25p 170.25p 178.63p 29856
27/01/2015 170.00p 174.50p 170.00p 171.00p 91864
26/01/2015 172.00p 172.50p 168.00p 170.75p 93680
23/01/2015 174.00p 176.01p 170.00p 171.00p 581918
22/01/2015 171.25p 176.50p 171.25p 173.00p 671497
21/01/2015 173.25p 177.00p 171.75p 173.25p 10931
20/01/2015 171.25p 177.00p 171.25p 176.50p 63343
19/01/2015 170.50p 175.00p 170.28p 173.00p 36035
16/01/2015 173.25p 175.50p 170.00p 170.25p 50300
15/01/2015 174.50p 176.75p 173.00p 173.00p 31566
14/01/2015 174.00p 179.75p 173.00p 173.00p 77424
13/01/2015 178.75p 180.25p 175.50p 176.25p 62674
12/01/2015 185.25p 185.25p 173.00p 173.00p 46593
09/01/2015 179.50p 184.81p 179.50p 182.50p 19203
08/01/2015 182.00p 184.25p 180.99p 183.50p 30488
07/01/2015 184.75p 188.06p 178.00p 182.75p 43531
06/01/2015 184.75p 188.50p 184.50p 184.50p 26551
05/01/2015 188.25p 190.00p 187.25p 190.00p 21056
02/01/2015 186.25p 189.25p 186.25p 187.00p 10694
31/12/2014 185.25p 190.00p 184.50p 190.00p 11601
30/12/2014 184.50p 185.89p 184.50p 185.00p 16071
29/12/2014 185.00p 187.63p 184.50p 185.25p 51612
24/12/2014 189.25p 189.25p 184.50p 184.50p 4185
23/12/2014 189.50p 189.50p 185.50p 189.50p 17037
22/12/2014 184.50p 188.00p 183.75p 184.50p 14555
19/12/2014 187.25p 187.75p 183.00p 187.00p 36458
18/12/2014 179.50p 186.75p 179.50p 182.50p 58869
17/12/2014 182.75p 183.50p 180.00p 180.75p 19051
16/12/2014 181.75p 182.50p 178.00p 180.00p 541499
15/12/2014 181.75p 184.75p 179.00p 179.00p 45502
12/12/2014 188.00p 188.00p 178.25p 181.00p 194095
11/12/2014 185.00p 187.69p 182.95p 186.25p 77318
10/12/2014 188.00p 188.00p 182.75p 185.00p 213171
09/12/2014 185.00p 187.04p 185.00p 186.25p 831636
08/12/2014 185.50p 187.31p 184.63p 185.00p 31326
05/12/2014 185.00p 188.00p 182.25p 187.75p 732893
04/12/2014 182.25p 185.50p 181.06p 185.50p 81540
03/12/2014 180.00p 182.37p 177.50p 180.00p 161820
02/12/2014 179.00p 182.08p 178.25p 179.50p 20323
01/12/2014 187.25p 187.25p 178.75p 180.00p 203339
28/11/2014 185.50p 187.00p 183.75p 186.25p 52114
27/11/2014 185.00p 186.75p 173.00p 186.75p 268002
26/11/2014 185.00p 190.00p 183.25p 190.00p 26728
25/11/2014 181.00p 185.75p 180.97p 185.50p 58807
24/11/2014 178.00p 181.00p 172.00p 181.00p 510624
21/11/2014 187.00p 188.37p 178.00p 178.00p 102915
20/11/2014 187.25p 189.96p 187.00p 187.25p 47882
19/11/2014 195.00p 195.00p 189.00p 190.50p 164734
18/11/2014 192.25p 194.75p 192.25p 194.75p 29680
17/11/2014 190.25p 195.00p 190.25p 194.75p 47791
14/11/2014 190.00p 192.00p 189.50p 191.25p 1883328
13/11/2014 190.25p 193.00p 190.00p 190.25p 897252
12/11/2014 193.00p 195.00p 191.75p 192.00p 75068
11/11/2014 199.00p 199.00p 193.25p 193.25p 43025
10/11/2014 196.75p 196.75p 193.23p 194.50p 53199
07/11/2014 194.00p 198.00p 194.00p 195.75p 115868
06/11/2014 195.00p 199.00p 195.00p 195.00p 98620
05/11/2014 196.00p 197.93p 195.00p 195.25p 107701
04/11/2014 195.75p 195.75p 192.00p 194.50p 120041
03/11/2014 190.25p 193.00p 190.25p 192.00p 123926
31/10/2014 193.00p 193.00p 191.70p 193.00p 145529
30/10/2014 193.00p 193.25p 191.70p 192.75p 131806
29/10/2014 192.75p 193.00p 191.45p 193.00p 311701
28/10/2014 193.00p 193.00p 191.75p 191.75p 257747
27/10/2014 188.75p 193.88p 188.75p 191.38p 127506
24/10/2014 193.00p 195.75p 191.58p 192.25p 77646

*Close Price adjusted for both dividends and splits