Kin and Carta (KCT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/01/2014 180.75p 181.25p 178.00p 181.25p 40304
08/01/2014 179.00p 181.50p 178.00p 178.00p 936079
07/01/2014 178.50p 181.75p 176.95p 181.50p 386802
06/01/2014 172.50p 177.91p 172.25p 177.25p 467321
03/01/2014 172.00p 173.50p 170.00p 173.25p 64197
02/01/2014 173.75p 173.75p 166.98p 170.75p 237718
31/12/2013 173.25p 173.25p 170.75p 172.75p 12239
30/12/2013 171.25p 174.33p 169.54p 171.50p 34941
27/12/2013 175.75p 175.75p 171.00p 172.25p 20178
24/12/2013 176.75p 176.75p 171.00p 172.00p 6832
23/12/2013 175.50p 175.50p 171.00p 173.75p 41471
20/12/2013 175.00p 175.25p 171.00p 171.00p 33445
19/12/2013 174.25p 174.84p 172.00p 173.00p 50711
18/12/2013 175.75p 176.00p 171.80p 173.75p 17404
17/12/2013 172.50p 175.25p 171.25p 173.50p 54353
16/12/2013 172.75p 177.50p 170.50p 171.25p 289651
13/12/2013 170.25p 173.00p 168.50p 170.50p 85904
12/12/2013 170.00p 170.25p 156.15p 169.25p 658104
11/12/2013 179.50p 180.91p 170.25p 170.25p 109279
10/12/2013 180.25p 180.25p 177.00p 177.25p 844900
09/12/2013 177.75p 180.08p 177.75p 177.75p 20473
06/12/2013 177.75p 180.08p 176.40p 177.75p 10819
05/12/2013 179.25p 179.25p 176.27p 176.50p 12645
04/12/2013 178.25p 179.55p 177.00p 177.25p 13209
03/12/2013 177.75p 182.25p 176.65p 182.25p 772870
02/12/2013 178.75p 180.25p 177.00p 178.50p 61883
29/11/2013 177.25p 179.81p 177.00p 177.25p 28332
28/11/2013 177.00p 179.00p 176.93p 177.25p 46696
27/11/2013 179.00p 182.00p 177.75p 178.75p 102205
26/11/2013 182.00p 185.09p 181.50p 182.00p 161999
25/11/2013 180.69p 182.00p 180.69p 180.75p 1213959
22/11/2013 181.90p 182.00p 180.44p 181.12p 22604
21/11/2013 180.00p 183.66p 179.25p 180.50p 52962
20/11/2013 182.00p 182.00p 180.21p 181.62p 15722
19/11/2013 179.75p 182.26p 179.75p 181.00p 136162
18/11/2013 183.00p 186.00p 179.75p 180.50p 56564
15/11/2013 181.25p 186.35p 180.16p 184.50p 33507
14/11/2013 180.25p 181.00p 178.00p 180.00p 76496
13/11/2013 183.75p 184.35p 178.00p 178.25p 626920
12/11/2013 183.25p 184.25p 181.75p 184.25p 31325
11/11/2013 184.51p 184.51p 182.03p 183.75p 27265
08/11/2013 182.00p 184.19p 181.75p 182.38p 53534
07/11/2013 184.51p 184.60p 181.89p 182.38p 50433
06/11/2013 184.75p 185.00p 182.00p 183.25p 41165
05/11/2013 185.75p 186.00p 182.10p 185.00p 33664
04/11/2013 183.00p 186.00p 181.25p 185.50p 36670
01/11/2013 183.00p 183.00p 180.50p 181.25p 24685
31/10/2013 181.00p 184.25p 181.00p 181.00p 12152
30/10/2013 183.25p 185.25p 181.00p 182.00p 61394
29/10/2013 185.00p 187.57p 182.75p 183.50p 41911
28/10/2013 184.50p 188.00p 182.63p 188.00p 28633
25/10/2013 183.00p 186.25p 183.00p 185.00p 123647
24/10/2013 182.50p 188.00p 180.00p 184.50p 140137
23/10/2013 183.75p 185.66p 181.25p 181.25p 49123
22/10/2013 187.75p 187.94p 183.25p 184.75p 38613
21/10/2013 177.00p 193.18p 176.39p 187.00p 219714
18/10/2013 176.50p 176.75p 174.01p 176.50p 31921
17/10/2013 170.25p 176.50p 162.00p 176.25p 13468424
16/10/2013 174.50p 175.00p 170.68p 170.75p 72070
15/10/2013 174.25p 175.00p 171.25p 173.25p 53390
14/10/2013 174.75p 174.75p 171.25p 174.00p 12801
11/10/2013 172.00p 172.00p 169.63p 171.25p 40761
10/10/2013 170.00p 171.64p 168.50p 171.00p 82810
09/10/2013 171.00p 171.10p 168.50p 169.00p 46928
08/10/2013 171.00p 175.25p 170.00p 170.00p 31237
07/10/2013 173.00p 176.34p 172.47p 175.25p 203502
04/10/2013 180.00p 180.50p 174.00p 175.50p 56389
03/10/2013 175.50p 187.75p 174.65p 180.50p 131245
02/10/2013 172.00p 177.00p 169.00p 176.75p 118649
01/10/2013 173.00p 174.69p 169.02p 173.00p 61278
30/09/2013 171.50p 175.00p 170.56p 173.25p 51837
27/09/2013 172.00p 172.00p 171.25p 171.25p 9017
26/09/2013 173.00p 175.00p 168.00p 173.25p 112518
25/09/2013 170.25p 174.00p 169.44p 174.00p 24795
24/09/2013 171.00p 172.67p 168.38p 171.00p 40719
23/09/2013 172.00p 172.00p 170.00p 170.50p 43623
20/09/2013 171.00p 172.00p 167.75p 168.50p 484368
19/09/2013 168.50p 172.00p 164.65p 172.00p 57662
18/09/2013 166.75p 167.75p 163.80p 167.50p 29409
17/09/2013 163.75p 167.50p 162.50p 167.50p 36551
16/09/2013 164.00p 167.75p 161.19p 167.75p 66293
13/09/2013 164.50p 164.50p 162.25p 162.25p 14065
12/09/2013 164.00p 164.25p 161.30p 163.50p 41539
11/09/2013 163.00p 164.75p 161.56p 163.75p 30370
10/09/2013 164.25p 164.75p 160.50p 164.75p 9622
09/09/2013 160.50p 163.95p 158.00p 160.50p 73843
06/09/2013 163.50p 165.00p 157.97p 165.00p 22673
05/09/2013 164.75p 164.75p 158.75p 164.25p 22662
04/09/2013 162.50p 164.30p 159.00p 164.25p 41118
03/09/2013 162.75p 165.00p 162.00p 164.00p 155530
02/09/2013 163.35p 163.75p 160.55p 162.50p 5046
30/08/2013 165.00p 165.00p 161.75p 163.75p 39263
29/08/2013 163.75p 165.00p 161.00p 165.00p 12924
28/08/2013 162.25p 164.25p 159.50p 161.00p 45614
27/08/2013 164.00p 165.00p 160.00p 164.25p 66040
23/08/2013 161.50p 165.00p 159.65p 165.00p 38322
22/08/2013 158.00p 160.69p 158.00p 159.75p 14883
21/08/2013 160.00p 160.00p 157.66p 158.75p 12924
20/08/2013 163.00p 164.25p 155.25p 158.50p 175955
19/08/2013 163.25p 165.24p 163.00p 163.00p 125791
16/08/2013 163.75p 166.50p 163.00p 164.75p 18287
15/08/2013 164.25p 165.75p 163.50p 164.50p 74547
14/08/2013 164.08p 165.75p 163.81p 165.75p 16546
13/08/2013 165.09p 165.09p 163.00p 165.00p 24729
12/08/2013 165.25p 168.20p 164.00p 164.75p 69397
09/08/2013 166.50p 169.50p 165.25p 165.50p 37510
08/08/2013 168.42p 169.50p 166.81p 169.50p 16687
07/08/2013 166.75p 169.75p 166.75p 166.75p 10670
06/08/2013 168.50p 170.00p 166.35p 170.00p 43562
05/08/2013 165.59p 169.50p 165.59p 169.50p 29109
02/08/2013 165.00p 169.75p 164.00p 169.75p 81127
01/08/2013 162.00p 166.75p 162.00p 166.75p 68001
31/07/2013 163.75p 165.00p 161.10p 163.75p 428934
30/07/2013 158.50p 163.36p 154.92p 162.00p 75618
29/07/2013 156.00p 159.00p 154.78p 159.00p 22097
26/07/2013 157.00p 157.00p 154.33p 155.25p 8389
25/07/2013 154.00p 155.00p 153.03p 155.00p 30242
24/07/2013 154.00p 156.00p 153.00p 155.75p 75811
23/07/2013 156.50p 157.00p 151.70p 157.00p 81471
22/07/2013 156.50p 156.50p 154.00p 154.50p 10449
19/07/2013 154.50p 157.00p 154.06p 154.75p 192938
18/07/2013 154.00p 157.00p 153.00p 157.00p 87795
17/07/2013 155.00p 156.50p 154.00p 154.00p 48462
16/07/2013 155.25p 157.50p 154.00p 154.00p 16026
15/07/2013 157.50p 158.00p 155.90p 157.50p 38745
12/07/2013 156.50p 158.00p 154.76p 157.50p 23860
11/07/2013 156.50p 157.25p 154.75p 157.25p 54102
10/07/2013 156.25p 157.25p 155.15p 157.25p 35371
09/07/2013 153.25p 157.00p 153.25p 157.00p 54066
08/07/2013 155.00p 155.83p 151.50p 154.50p 54881
05/07/2013 153.75p 155.69p 150.50p 151.50p 79989
04/07/2013 150.75p 154.00p 148.71p 151.75p 100534
03/07/2013 151.75p 152.25p 149.50p 149.50p 52088
02/07/2013 151.00p 152.25p 150.00p 152.25p 144500
01/07/2013 152.00p 153.49p 150.00p 150.00p 63168
28/06/2013 147.00p 153.30p 144.25p 148.00p 342112
27/06/2013 143.25p 148.00p 143.25p 144.25p 77473
26/06/2013 143.75p 148.00p 142.15p 145.00p 24254
25/06/2013 144.00p 145.25p 142.81p 144.00p 38785
24/06/2013 142.75p 146.50p 142.75p 144.25p 63875
21/06/2013 142.75p 148.00p 140.75p 144.00p 279720
20/06/2013 144.75p 147.00p 140.75p 140.75p 111184
19/06/2013 137.00p 147.75p 136.63p 147.00p 291916
18/06/2013 148.00p 148.00p 137.25p 138.75p 335467
17/06/2013 152.00p 153.00p 149.00p 149.00p 550687
14/06/2013 145.00p 152.75p 143.50p 152.75p 105657
13/06/2013 155.00p 155.00p 135.00p 143.50p 513655
12/06/2013 158.00p 161.01p 151.64p 154.00p 303785
11/06/2013 161.25p 162.25p 158.00p 158.00p 284331
10/06/2013 162.00p 162.85p 161.00p 161.00p 915565
07/06/2013 161.50p 162.79p 159.81p 161.50p 19629
06/06/2013 159.50p 160.75p 158.50p 160.75p 49555
05/06/2013 160.00p 160.00p 158.50p 158.50p 89353
04/06/2013 159.50p 162.00p 158.00p 159.50p 39002
03/06/2013 162.25p 162.25p 158.00p 158.00p 88768
31/05/2013 161.00p 162.58p 160.63p 161.00p 48939
30/05/2013 161.00p 161.85p 160.25p 161.13p 170695
29/05/2013 160.00p 161.85p 160.00p 160.25p 42199
28/05/2013 163.00p 163.00p 160.00p 160.00p 72563
24/05/2013 161.75p 163.00p 160.47p 163.00p 51254
23/05/2013 162.00p 164.71p 159.31p 161.50p 736663
22/05/2013 167.50p 167.74p 163.57p 166.00p 103696
21/05/2013 163.50p 168.00p 160.50p 166.50p 2228601
20/05/2013 160.25p 162.05p 159.81p 161.00p 376700
17/05/2013 158.25p 161.00p 158.25p 160.00p 500901
16/05/2013 152.00p 160.50p 151.70p 160.00p 259499
15/05/2013 152.00p 152.75p 150.15p 151.50p 36526
14/05/2013 152.25p 152.85p 150.00p 150.00p 727716
13/05/2013 153.00p 154.66p 151.74p 152.75p 155645
10/05/2013 149.25p 153.00p 148.50p 153.00p 122116
09/05/2013 150.00p 154.45p 148.56p 149.75p 199770
08/05/2013 139.50p 149.50p 139.50p 149.50p 142800
07/05/2013 135.00p 140.00p 134.39p 140.00p 142894
03/05/2013 136.00p 139.00p 136.00p 136.00p 22649
02/05/2013 137.75p 138.97p 137.50p 138.00p 8396
01/05/2013 137.75p 139.75p 137.50p 137.75p 28907
30/04/2013 137.25p 139.75p 137.03p 139.75p 37507
29/04/2013 136.25p 139.25p 135.06p 138.37p 85383
26/04/2013 136.25p 138.50p 136.25p 136.75p 31466
25/04/2013 137.00p 138.50p 135.75p 135.75p 38672
24/04/2013 137.75p 139.51p 135.36p 135.50p 49100
23/04/2013 136.00p 137.62p 135.00p 137.50p 591908
22/04/2013 135.00p 137.20p 135.00p 135.00p 304612
19/04/2013 134.50p 136.50p 134.50p 134.75p 47194
18/04/2013 134.75p 136.37p 134.67p 134.75p 51081
17/04/2013 135.25p 136.00p 134.25p 134.25p 141544
16/04/2013 135.75p 137.25p 134.99p 135.00p 109252
15/04/2013 138.00p 140.00p 135.75p 137.25p 101352
12/04/2013 136.00p 140.00p 135.75p 135.75p 114523
11/04/2013 136.00p 137.25p 134.75p 136.00p 223248
10/04/2013 134.00p 137.00p 133.61p 136.00p 260756
09/04/2013 135.00p 137.50p 133.75p 133.75p 273092
08/04/2013 134.50p 136.00p 132.50p 135.00p 187137
05/04/2013 134.50p 135.00p 132.50p 132.50p 134181
04/04/2013 134.25p 135.00p 133.75p 135.00p 109498
03/04/2013 134.50p 135.00p 132.75p 133.75p 851535
02/04/2013 134.25p 134.55p 132.56p 134.50p 87950
28/03/2013 133.00p 136.00p 132.75p 135.00p 113336
27/03/2013 135.00p 137.25p 135.00p 135.75p 73894
26/03/2013 133.50p 137.00p 133.40p 134.00p 108415

*Close Price adjusted for both dividends and splits