Kin and Carta (KCT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/10/2014 193.00p 193.00p 191.00p 191.00p 231445
22/10/2014 190.50p 195.75p 190.50p 193.00p 596944
21/10/2014 191.50p 193.00p 190.50p 192.00p 54509
20/10/2014 191.00p 194.50p 190.00p 192.00p 50279
17/10/2014 193.00p 194.93p 190.33p 192.25p 640492
16/10/2014 193.00p 196.00p 192.79p 193.00p 72823
15/10/2014 197.00p 200.25p 194.21p 197.00p 560161
14/10/2014 193.25p 199.25p 193.25p 197.50p 97262
13/10/2014 188.75p 197.00p 187.22p 194.25p 78360
10/10/2014 189.25p 192.75p 187.00p 191.00p 82575
09/10/2014 187.75p 195.00p 185.25p 194.75p 208034
08/10/2014 195.25p 196.12p 183.75p 184.00p 252356
07/10/2014 198.25p 202.53p 195.50p 195.50p 221352
06/10/2014 201.75p 203.00p 198.25p 200.00p 68069
03/10/2014 200.00p 201.00p 198.50p 198.50p 18021
02/10/2014 201.50p 201.50p 198.42p 199.75p 41475
01/10/2014 204.25p 204.25p 198.00p 200.00p 30581
30/09/2014 204.25p 204.25p 199.69p 199.75p 317454
29/09/2014 200.00p 203.23p 199.25p 201.50p 27655
26/09/2014 200.50p 203.55p 200.00p 200.00p 72159
25/09/2014 201.25p 203.00p 201.25p 203.00p 43167
24/09/2014 202.00p 204.50p 199.25p 201.75p 32728
23/09/2014 198.00p 202.00p 197.50p 202.00p 594350
22/09/2014 198.00p 200.00p 191.76p 199.50p 150272
19/09/2014 201.50p 202.00p 199.00p 199.00p 75234
18/09/2014 195.75p 199.64p 195.75p 198.00p 17003
17/09/2014 196.25p 200.54p 196.25p 197.25p 891695
16/09/2014 204.00p 204.75p 183.52p 199.50p 126342
15/09/2014 203.00p 206.50p 203.00p 203.75p 228634
12/09/2014 206.00p 208.12p 198.92p 203.00p 77563
11/09/2014 208.00p 213.46p 206.25p 207.00p 45369
10/09/2014 210.00p 214.75p 209.25p 214.75p 34589
09/09/2014 212.00p 214.75p 211.63p 214.00p 31398
08/09/2014 208.00p 213.00p 208.00p 211.00p 30677
05/09/2014 213.50p 215.00p 209.25p 209.25p 34982
04/09/2014 215.50p 216.50p 213.50p 213.50p 8091
03/09/2014 215.00p 217.75p 214.00p 216.50p 45594
02/09/2014 215.00p 217.00p 214.96p 215.25p 21239
01/09/2014 216.00p 217.00p 215.00p 215.50p 25101
29/08/2014 215.25p 219.25p 215.00p 217.50p 5046
28/08/2014 217.00p 219.00p 216.76p 219.00p 17287
27/08/2014 219.25p 219.25p 215.45p 218.25p 34494
26/08/2014 220.00p 220.62p 217.00p 217.00p 35445
22/08/2014 220.25p 223.00p 219.25p 220.25p 32326
21/08/2014 219.00p 222.50p 218.00p 222.25p 58103
20/08/2014 213.75p 223.77p 213.25p 222.50p 89134
19/08/2014 208.00p 217.00p 208.00p 216.75p 29938
18/08/2014 206.50p 208.00p 206.50p 208.00p 25344
15/08/2014 209.00p 211.01p 207.25p 207.50p 49742
14/08/2014 213.75p 213.75p 207.81p 209.00p 84913
13/08/2014 205.00p 208.00p 203.45p 203.75p 87969
12/08/2014 205.25p 206.50p 203.00p 206.50p 420175
11/08/2014 205.00p 207.00p 204.00p 205.75p 36881
08/08/2014 208.00p 208.00p 202.41p 204.25p 62027
07/08/2014 209.25p 211.75p 206.44p 208.00p 356086
06/08/2014 210.00p 210.50p 208.00p 208.00p 67653
05/08/2014 210.75p 212.05p 209.75p 210.00p 19928
04/08/2014 209.00p 212.00p 208.25p 209.75p 23350
01/08/2014 212.50p 213.06p 206.75p 208.25p 65866
31/07/2014 212.00p 214.34p 212.00p 212.75p 24022
30/07/2014 214.75p 214.75p 213.00p 213.00p 153967
29/07/2014 212.50p 215.25p 212.50p 214.50p 83306
28/07/2014 212.00p 212.75p 212.00p 212.75p 11084
25/07/2014 212.25p 213.50p 212.25p 212.25p 980
24/07/2014 213.00p 214.75p 212.00p 214.00p 11873
23/07/2014 209.75p 213.00p 209.00p 212.00p 37198
22/07/2014 213.50p 213.75p 207.75p 210.00p 159566
21/07/2014 216.25p 219.00p 213.25p 213.25p 59098
18/07/2014 216.50p 218.50p 216.20p 216.50p 44994
17/07/2014 217.75p 218.50p 216.19p 218.50p 25833
16/07/2014 217.00p 217.75p 215.50p 216.75p 63748
15/07/2014 216.50p 217.00p 213.75p 216.00p 37097
14/07/2014 214.00p 216.55p 213.50p 215.75p 38229
11/07/2014 218.75p 218.75p 213.50p 214.50p 136407
10/07/2014 219.00p 219.00p 213.25p 216.25p 71337
09/07/2014 217.50p 218.00p 214.00p 218.00p 38365
08/07/2014 216.25p 217.00p 213.63p 216.00p 202132
07/07/2014 214.50p 216.75p 212.50p 216.75p 46070
04/07/2014 216.25p 216.50p 213.00p 214.50p 23378
03/07/2014 221.75p 221.75p 215.88p 216.00p 52993
02/07/2014 217.00p 218.00p 215.25p 216.00p 62451
01/07/2014 217.00p 218.00p 216.00p 218.00p 28202
30/06/2014 214.75p 220.90p 214.25p 216.00p 75092
27/06/2014 214.50p 217.00p 211.00p 214.25p 41849
26/06/2014 216.25p 216.25p 212.50p 214.00p 126808
25/06/2014 216.75p 216.75p 211.00p 214.00p 19315
24/06/2014 213.00p 216.00p 212.00p 214.50p 51408
23/06/2014 213.25p 214.69p 210.50p 212.00p 65063
20/06/2014 220.25p 224.75p 211.75p 211.75p 227670
19/06/2014 213.75p 225.00p 211.50p 224.75p 345568
18/06/2014 215.25p 215.25p 211.03p 211.50p 104367
17/06/2014 215.00p 218.00p 213.25p 213.25p 51973
16/06/2014 214.75p 218.00p 210.00p 215.00p 504958
13/06/2014 217.25p 217.25p 210.69p 212.00p 105794
12/06/2014 219.00p 219.00p 213.00p 213.00p 73211
11/06/2014 219.00p 219.00p 213.50p 218.75p 38583
10/06/2014 217.25p 221.37p 214.05p 217.50p 67319
09/06/2014 219.50p 222.17p 218.00p 219.50p 60668
06/06/2014 222.75p 222.75p 218.50p 219.25p 81016
05/06/2014 215.00p 221.00p 215.00p 221.00p 82914
04/06/2014 214.75p 218.00p 213.00p 218.00p 28588
03/06/2014 220.00p 220.00p 214.03p 216.00p 67057
02/06/2014 213.75p 219.50p 208.89p 216.25p 131424
30/05/2014 211.00p 212.94p 209.75p 210.75p 133160
29/05/2014 212.00p 213.44p 206.01p 212.00p 73443
28/05/2014 212.75p 213.00p 207.00p 210.50p 146192
27/05/2014 206.75p 211.75p 203.07p 209.50p 55105
23/05/2014 203.00p 205.50p 201.00p 205.50p 76679
22/05/2014 204.50p 206.25p 202.25p 204.50p 415781
21/05/2014 201.50p 205.00p 201.25p 204.00p 550170
20/05/2014 202.25p 205.00p 201.28p 203.00p 36551
19/05/2014 202.75p 205.39p 202.75p 202.75p 43444
16/05/2014 206.00p 206.50p 204.50p 205.00p 118458
15/05/2014 206.75p 206.75p 204.25p 206.00p 116617
14/05/2014 206.50p 207.50p 204.14p 206.12p 40601
13/05/2014 205.00p 207.52p 202.50p 202.50p 108133
12/05/2014 204.75p 206.00p 202.25p 205.75p 29167
09/05/2014 204.00p 204.95p 201.50p 202.25p 32557
08/05/2014 203.00p 204.50p 201.74p 203.25p 65375
07/05/2014 200.75p 202.25p 200.25p 202.00p 10734
06/05/2014 197.75p 201.18p 197.56p 199.00p 65719
02/05/2014 200.00p 201.40p 197.94p 199.50p 649975
01/05/2014 199.50p 202.00p 196.62p 201.75p 254119
30/04/2014 199.75p 200.41p 198.00p 198.00p 15919
29/04/2014 201.00p 201.00p 199.00p 199.00p 5129
28/04/2014 198.00p 200.75p 197.16p 200.75p 21694
25/04/2014 200.00p 200.00p 196.75p 197.25p 27608
24/04/2014 204.75p 205.06p 196.50p 196.75p 40857
23/04/2014 207.00p 207.00p 200.25p 202.50p 35649
22/04/2014 202.00p 206.50p 200.25p 200.25p 62479
17/04/2014 201.25p 201.75p 198.00p 201.75p 14439
16/04/2014 200.50p 201.85p 197.00p 197.00p 39057
15/04/2014 199.50p 202.00p 198.25p 202.00p 15263
14/04/2014 199.00p 202.00p 198.00p 198.25p 42384
11/04/2014 199.75p 202.00p 196.00p 202.00p 46437
10/04/2014 201.00p 202.25p 195.00p 197.00p 100256
09/04/2014 204.00p 205.81p 202.25p 202.25p 34013
08/04/2014 204.50p 207.00p 203.00p 203.25p 16112
07/04/2014 207.75p 208.00p 205.81p 207.00p 151067
04/04/2014 210.00p 210.00p 204.76p 206.50p 40606
03/04/2014 198.75p 210.00p 198.50p 209.75p 158737
02/04/2014 199.50p 199.50p 196.00p 198.75p 50366
01/04/2014 198.25p 199.00p 197.63p 197.63p 8527
31/03/2014 197.75p 198.00p 195.75p 198.00p 29761
28/03/2014 195.75p 199.25p 195.25p 195.75p 43608
27/03/2014 199.50p 199.50p 196.50p 199.25p 27280
26/03/2014 198.00p 199.50p 197.06p 198.25p 40187
25/03/2014 198.00p 198.00p 195.79p 198.00p 685295
24/03/2014 195.00p 197.38p 195.00p 196.75p 408012
21/03/2014 195.00p 198.00p 195.00p 196.00p 36474
20/03/2014 198.00p 199.50p 196.00p 196.50p 87645
19/03/2014 193.25p 199.48p 193.25p 198.00p 41008
18/03/2014 195.50p 195.50p 193.50p 195.00p 13846
17/03/2014 195.50p 200.00p 195.50p 198.75p 442343
14/03/2014 199.75p 200.00p 196.25p 200.00p 45296
13/03/2014 198.75p 201.00p 197.25p 201.00p 111112
12/03/2014 203.75p 203.75p 195.75p 195.75p 137947
11/03/2014 196.50p 204.00p 196.50p 203.50p 1661778
10/03/2014 197.00p 198.15p 190.75p 197.50p 2748941
07/03/2014 197.00p 197.00p 192.50p 194.25p 21020
06/03/2014 196.75p 197.00p 192.50p 196.75p 36686
05/03/2014 191.25p 195.00p 191.25p 191.25p 13246
04/03/2014 193.00p 195.00p 191.00p 194.00p 246165
03/03/2014 192.50p 196.80p 192.00p 192.50p 146080
28/02/2014 194.75p 194.75p 192.50p 192.50p 23515
27/02/2014 195.25p 198.67p 192.75p 192.75p 17327
26/02/2014 195.25p 200.00p 195.25p 199.25p 38684
25/02/2014 191.50p 200.00p 191.50p 200.00p 69159
24/02/2014 194.75p 196.75p 192.29p 195.00p 36930
21/02/2014 190.00p 195.25p 189.00p 195.00p 49064
20/02/2014 190.00p 194.00p 189.00p 192.00p 15886
19/02/2014 190.50p 191.20p 190.50p 190.50p 7876
18/02/2014 191.50p 191.50p 188.25p 189.87p 164404
17/02/2014 191.00p 193.15p 189.50p 189.50p 25118
14/02/2014 195.50p 195.50p 190.18p 195.50p 96756
13/02/2014 193.75p 193.75p 190.15p 193.75p 6541
12/02/2014 193.00p 193.75p 190.25p 191.50p 26391
11/02/2014 190.25p 194.50p 190.10p 190.25p 674964
10/02/2014 190.25p 193.88p 190.25p 190.25p 24156
07/02/2014 191.75p 194.00p 189.50p 189.50p 11624
06/02/2014 192.75p 195.50p 191.50p 193.75p 114460
05/02/2014 194.50p 195.50p 192.75p 195.50p 8850
04/02/2014 191.75p 198.00p 187.50p 197.00p 392558
03/02/2014 189.50p 191.75p 188.65p 191.75p 42644
31/01/2014 189.00p 192.00p 187.25p 191.75p 6450383
30/01/2014 189.00p 189.00p 186.56p 187.50p 3921
29/01/2014 187.00p 189.00p 184.08p 189.00p 397900
28/01/2014 186.50p 186.70p 184.05p 186.00p 755626
27/01/2014 183.25p 185.16p 183.00p 184.25p 42858
24/01/2014 187.00p 187.65p 185.26p 186.50p 11542
23/01/2014 187.00p 189.00p 185.50p 186.75p 26316
22/01/2014 187.00p 187.81p 185.08p 187.00p 27044
21/01/2014 183.00p 186.75p 182.25p 185.75p 95575
20/01/2014 183.00p 183.00p 181.25p 182.00p 15099
17/01/2014 181.25p 182.95p 181.00p 181.25p 104892
16/01/2014 181.75p 182.00p 180.00p 181.00p 23740
15/01/2014 181.00p 182.00p 180.60p 181.75p 43460
14/01/2014 180.25p 182.00p 179.08p 180.75p 80592
13/01/2014 176.25p 181.25p 176.25p 179.75p 154720
10/01/2014 181.25p 181.25p 178.55p 180.00p 1016091

*Close Price adjusted for both dividends and splits