Kin and Carta (KCT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/06/2012 69.00p 69.50p 68.23p 68.50p 50911
11/06/2012 70.75p 71.00p 70.05p 71.00p 37903
08/06/2012 70.50p 71.00p 69.00p 71.00p 31166
07/06/2012 69.75p 70.00p 68.65p 70.00p 85229
06/06/2012 69.50p 70.90p 68.80p 70.00p 13551
01/06/2012 70.50p 70.90p 69.50p 69.50p 12292
31/05/2012 69.75p 71.00p 69.75p 71.00p 50629
30/05/2012 70.00p 71.00p 68.50p 69.25p 18891
29/05/2012 70.00p 70.00p 69.78p 70.00p 66588
28/05/2012 70.00p 70.50p 69.72p 70.00p 24313
25/05/2012 68.00p 70.48p 67.75p 67.75p 31001
24/05/2012 70.00p 70.89p 68.75p 68.75p 15657
23/05/2012 70.00p 70.96p 70.00p 70.00p 13740
22/05/2012 71.20p 71.20p 71.00p 71.00p 295
21/05/2012 70.90p 71.00p 70.00p 71.00p 5218
18/05/2012 68.25p 70.65p 68.25p 70.25p 6206
17/05/2012 68.50p 70.70p 68.25p 69.00p 23999
16/05/2012 68.60p 70.47p 68.25p 70.00p 14560
15/05/2012 71.00p 71.85p 70.48p 71.50p 33287
14/05/2012 71.80p 71.80p 70.48p 71.00p 7350
11/05/2012 70.00p 71.58p 70.00p 70.75p 40739
10/05/2012 71.25p 71.50p 68.50p 70.00p 89234
09/05/2012 71.00p 74.25p 67.50p 67.50p 111422
08/05/2012 73.00p 75.00p 72.00p 72.50p 42609
04/05/2012 75.00p 75.00p 73.00p 73.25p 34195
03/05/2012 76.00p 78.00p 75.60p 77.75p 17153
02/05/2012 78.75p 78.75p 76.00p 76.50p 19954
01/05/2012 78.50p 80.00p 77.10p 78.25p 43834
30/04/2012 78.75p 79.53p 78.00p 79.00p 26429
27/04/2012 75.75p 78.50p 75.69p 78.25p 169225
26/04/2012 74.00p 76.00p 73.50p 74.75p 115063
25/04/2012 71.35p 74.94p 71.35p 73.62p 13400
24/04/2012 72.25p 74.00p 71.50p 71.50p 19568
23/04/2012 74.60p 74.60p 71.35p 74.00p 15435
20/04/2012 74.77p 74.77p 72.60p 73.75p 27380
19/04/2012 73.00p 75.20p 73.00p 73.25p 29090
18/04/2012 73.25p 74.92p 72.83p 73.75p 215639
17/04/2012 75.25p 75.60p 69.00p 71.50p 92067
16/04/2012 75.50p 77.00p 75.25p 75.25p 21778
13/04/2012 76.00p 77.60p 74.41p 75.50p 38026
12/04/2012 79.75p 79.75p 76.45p 76.75p 31202
11/04/2012 78.50p 78.50p 76.19p 76.75p 36582
10/04/2012 77.00p 78.50p 76.03p 76.25p 114347
05/04/2012 80.25p 80.25p 77.00p 77.25p 70231
04/04/2012 80.50p 81.75p 80.00p 80.25p 259143
03/04/2012 81.98p 83.15p 81.75p 82.00p 37347
02/04/2012 81.75p 84.38p 81.75p 83.00p 39004
30/03/2012 83.50p 83.50p 81.50p 81.50p 56788
29/03/2012 83.75p 85.75p 82.50p 83.75p 63300
28/03/2012 84.00p 85.37p 83.50p 83.50p 24956
27/03/2012 84.50p 86.65p 84.00p 84.00p 35180
26/03/2012 84.25p 85.60p 84.00p 84.00p 21746
23/03/2012 86.00p 86.39p 83.25p 84.50p 3901685
22/03/2012 84.50p 86.00p 83.65p 86.00p 49247
21/03/2012 83.25p 87.00p 83.25p 84.25p 98781
20/03/2012 84.00p 84.00p 82.56p 83.00p 7716
19/03/2012 83.00p 85.00p 82.78p 85.00p 23340
16/03/2012 82.25p 83.85p 82.25p 82.50p 1236226
15/03/2012 83.50p 84.00p 81.25p 83.50p 72165
14/03/2012 84.50p 84.50p 83.75p 83.75p 5810
13/03/2012 84.00p 84.00p 83.25p 83.25p 101825
12/03/2012 83.50p 84.00p 80.00p 83.25p 97756
09/03/2012 82.00p 83.55p 80.25p 81.25p 76024
08/03/2012 84.00p 84.00p 79.59p 82.00p 84844
07/03/2012 82.00p 83.54p 79.93p 83.00p 230020
06/03/2012 85.00p 86.12p 82.50p 83.50p 395601
05/03/2012 86.00p 86.85p 84.78p 85.00p 63926
02/03/2012 86.50p 86.92p 83.25p 83.25p 446556
01/03/2012 86.00p 86.00p 85.50p 85.50p 137912
29/02/2012 85.00p 86.19p 84.00p 84.00p 286756
28/02/2012 85.00p 85.25p 84.00p 84.00p 246504
27/02/2012 84.65p 84.72p 83.63p 83.63p 5586
24/02/2012 84.00p 84.00p 82.50p 83.38p 34867
23/02/2012 82.50p 85.50p 81.60p 83.38p 62561
22/02/2012 83.50p 84.28p 83.50p 83.50p 11838
21/02/2012 82.50p 83.68p 81.25p 82.50p 258253
20/02/2012 81.50p 83.94p 81.25p 81.25p 27298
17/02/2012 81.50p 82.70p 81.25p 81.25p 16250
16/02/2012 82.00p 82.30p 81.00p 82.00p 28485
15/02/2012 81.00p 83.00p 81.00p 81.50p 64782
14/02/2012 83.00p 83.72p 81.00p 81.00p 243867
13/02/2012 81.75p 83.75p 81.00p 82.50p 248500
10/02/2012 82.00p 84.00p 81.85p 84.00p 85866
09/02/2012 84.00p 84.40p 83.00p 83.00p 70404
08/02/2012 82.25p 84.00p 82.00p 82.00p 7713
07/02/2012 84.75p 84.75p 81.89p 84.50p 20419
06/02/2012 83.00p 84.20p 81.70p 82.00p 160184
03/02/2012 82.00p 84.10p 81.21p 82.00p 84236
02/02/2012 82.75p 83.72p 81.50p 81.50p 60956
01/02/2012 81.75p 84.25p 81.50p 81.50p 118579
31/01/2012 81.50p 83.82p 81.50p 83.50p 17643
30/01/2012 82.50p 85.04p 81.00p 82.00p 129274
27/01/2012 81.00p 85.00p 80.65p 82.25p 1006803
26/01/2012 79.75p 80.00p 77.35p 79.50p 143559
25/01/2012 78.00p 80.00p 78.00p 79.25p 52561
24/01/2012 79.75p 80.00p 79.75p 80.00p 233376
23/01/2012 79.50p 80.07p 78.00p 80.00p 182573
20/01/2012 77.00p 80.04p 77.00p 77.00p 33813
19/01/2012 79.00p 79.50p 76.00p 76.00p 394321
18/01/2012 78.75p 79.79p 76.42p 78.13p 67196
17/01/2012 76.00p 77.53p 75.00p 75.00p 61912
16/01/2012 74.00p 76.00p 73.50p 74.00p 29290
13/01/2012 72.25p 75.40p 69.00p 73.50p 284757
12/01/2012 77.25p 78.75p 73.00p 73.00p 75906
11/01/2012 79.50p 79.50p 78.30p 78.50p 3817
10/01/2012 79.00p 79.00p 77.25p 78.00p 18920
09/01/2012 79.50p 79.50p 77.25p 77.25p 7590
06/01/2012 81.75p 81.75p 78.00p 79.50p 32626
05/01/2012 82.75p 82.75p 80.00p 80.50p 15187
04/01/2012 83.75p 83.75p 80.00p 81.25p 38154
03/01/2012 82.75p 83.00p 80.30p 83.00p 30148
30/12/2011 82.25p 83.00p 82.25p 83.00p 6114
29/12/2011 81.79p 81.79p 81.50p 81.50p 1115
28/12/2011 82.70p 82.90p 81.50p 81.50p 27633
23/12/2011 81.00p 81.30p 80.25p 80.25p 11790
22/12/2011 82.75p 84.75p 79.30p 83.50p 22839
21/12/2011 82.75p 82.75p 79.00p 82.00p 10748
20/12/2011 82.75p 82.75p 79.78p 82.00p 1401
19/12/2011 82.75p 82.75p 80.25p 81.75p 3060
16/12/2011 82.00p 82.50p 79.78p 82.50p 20455
15/12/2011 79.25p 81.17p 79.25p 80.00p 10570
14/12/2011 80.75p 82.75p 77.41p 82.75p 57011
13/12/2011 79.25p 80.10p 77.50p 77.50p 25986
12/12/2011 79.51p 82.91p 79.25p 79.25p 13678
09/12/2011 81.00p 82.51p 79.25p 79.25p 27187
08/12/2011 84.21p 84.21p 82.50p 82.50p 5060
07/12/2011 84.00p 85.00p 83.75p 83.75p 13739
06/12/2011 85.00p 85.00p 83.50p 84.50p 43213
05/12/2011 84.60p 87.97p 84.25p 84.25p 8245
02/12/2011 84.25p 86.75p 84.25p 85.00p 8470
01/12/2011 86.00p 89.50p 84.85p 87.00p 296386
30/11/2011 84.25p 88.00p 84.20p 86.12p 36614
29/11/2011 90.00p 90.00p 88.00p 88.00p 131863
28/11/2011 86.61p 89.96p 85.66p 87.88p 11795
25/11/2011 89.75p 90.50p 88.85p 90.50p 50669
24/11/2011 88.80p 88.80p 84.00p 87.50p 2563326
23/11/2011 85.10p 85.10p 85.00p 85.00p 658
22/11/2011 89.50p 92.00p 87.10p 88.00p 44139
21/11/2011 90.00p 92.17p 87.00p 87.00p 43155
18/11/2011 89.75p 92.00p 89.70p 89.75p 152181
17/11/2011 92.00p 92.25p 91.50p 92.25p 73183
16/11/2011 92.25p 92.28p 91.50p 92.12p 48504
15/11/2011 92.00p 92.75p 90.24p 92.75p 19322
14/11/2011 94.25p 94.50p 90.50p 92.75p 40387
11/11/2011 91.70p 95.25p 91.70p 95.25p 8384
10/11/2011 92.85p 92.85p 91.59p 92.62p 106378
09/11/2011 95.00p 95.00p 90.96p 94.00p 36218
08/11/2011 92.00p 94.00p 91.45p 93.62p 31549
07/11/2011 93.85p 94.00p 92.50p 92.50p 899
04/11/2011 91.00p 93.25p 89.50p 93.00p 90046
03/11/2011 88.25p 91.50p 88.00p 91.50p 36830
02/11/2011 89.65p 92.00p 89.65p 92.00p 18521
01/11/2011 88.00p 91.00p 86.91p 91.00p 48663
31/10/2011 88.00p 90.56p 87.00p 89.75p 707580
28/10/2011 88.25p 91.90p 87.25p 87.25p 28306
27/10/2011 88.75p 91.78p 87.00p 90.00p 126086
26/10/2011 88.00p 88.00p 87.37p 87.37p 1000
25/10/2011 86.00p 87.68p 86.00p 87.50p 13376
24/10/2011 86.00p 87.70p 86.00p 87.00p 26373
21/10/2011 83.60p 86.75p 83.60p 86.75p 9200
20/10/2011 86.00p 88.00p 86.00p 86.00p 67307
19/10/2011 85.50p 87.00p 84.00p 84.50p 208480
18/10/2011 83.75p 85.25p 83.73p 85.25p 22539
17/10/2011 86.75p 87.50p 83.42p 86.75p 98866
14/10/2011 86.75p 87.03p 83.00p 83.00p 17115
13/10/2011 86.00p 87.75p 86.00p 86.75p 181855
12/10/2011 84.75p 86.75p 84.00p 86.00p 346253
11/10/2011 80.00p 85.00p 76.10p 83.25p 3684651
10/10/2011 78.00p 79.00p 77.50p 77.50p 33006
07/10/2011 78.00p 78.00p 75.00p 75.00p 74987
06/10/2011 78.00p 78.00p 76.00p 77.50p 35465
05/10/2011 77.00p 77.00p 75.78p 76.25p 13822
04/10/2011 73.00p 76.00p 71.00p 75.75p 413041
03/10/2011 65.25p 69.85p 65.00p 69.00p 41650
30/09/2011 72.00p 72.00p 68.00p 68.50p 38818
29/09/2011 74.00p 75.00p 74.00p 74.00p 12165
28/09/2011 72.99p 74.12p 72.99p 74.12p 181
27/09/2011 77.00p 77.00p 72.99p 73.50p 1128
26/09/2011 71.50p 74.00p 71.50p 74.00p 3332
23/09/2011 74.75p 75.00p 72.21p 73.00p 12127
22/09/2011 75.00p 75.00p 72.00p 73.00p 30225
21/09/2011 75.00p 75.00p 73.00p 74.00p 20115
20/09/2011 77.00p 77.00p 75.33p 76.00p 91510
19/09/2011 74.00p 75.44p 74.00p 74.00p 2350
16/09/2011 75.00p 77.88p 73.25p 73.25p 1055293
15/09/2011 77.00p 77.00p 75.00p 77.00p 6850
14/09/2011 77.00p 77.00p 74.25p 74.25p 7392
13/09/2011 75.50p 75.50p 73.75p 73.75p 10622
12/09/2011 78.75p 79.00p 74.42p 78.00p 9589
09/09/2011 75.87p 77.38p 75.87p 77.38p 150
08/09/2011 75.51p 77.88p 75.51p 77.88p 4201
07/09/2011 75.00p 75.96p 75.00p 75.00p 13500
06/09/2011 77.00p 77.00p 75.50p 75.50p 5327
05/09/2011 80.00p 80.00p 75.50p 77.00p 10641
02/09/2011 75.50p 77.00p 75.50p 77.00p 10976
01/09/2011 77.00p 80.50p 75.25p 80.50p 30720
31/08/2011 76.00p 76.00p 73.00p 75.25p 5299
30/08/2011 73.00p 74.25p 73.00p 73.00p 7900
26/08/2011 73.00p 76.20p 70.25p 70.50p 25165
25/08/2011 73.30p 75.00p 73.30p 75.00p 7500

*Close Price adjusted for both dividends and splits