Kin and Carta (KCT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
22/01/2010 59.00p 59.00p 55.75p 55.75p 29136
21/01/2010 59.50p 59.50p 59.50p 59.50p 1135
20/01/2010 55.00p 56.50p 55.00p 56.50p 5490
19/01/2010 56.00p 57.25p 56.00p 57.25p 0
18/01/2010 54.75p 56.00p 54.75p 56.00p 0
15/01/2010 54.75p 54.75p 54.75p 54.75p 2202
14/01/2010 54.50p 54.50p 54.50p 54.50p 1114
13/01/2010 58.25p 58.25p 56.00p 56.25p 226690
12/01/2010 61.50p 61.50p 55.00p 58.25p 26252
11/01/2010 60.00p 61.50p 59.50p 59.50p 14374
08/01/2010 62.00p 62.00p 61.00p 61.00p 500
07/01/2010 59.00p 61.00p 59.00p 60.75p 16000
06/01/2010 55.00p 58.00p 54.25p 57.50p 41661
05/01/2010 57.00p 57.00p 56.00p 56.00p 0
04/01/2010 55.25p 57.00p 55.25p 57.00p 829
31/12/2009 55.00p 55.50p 55.00p 55.50p 5000
30/12/2009 58.00p 58.00p 58.00p 58.00p 631
29/12/2009 57.00p 58.00p 57.00p 57.25p 3557
24/12/2009 55.00p 57.00p 53.50p 55.50p 38387
23/12/2009 54.00p 57.75p 54.00p 57.75p 14453
22/12/2009 54.00p 54.00p 52.25p 52.25p 5820
21/12/2009 54.00p 54.00p 54.00p 54.00p 5912
18/12/2009 54.50p 55.75p 54.00p 54.50p 86774
17/12/2009 51.50p 55.50p 51.50p 55.00p 371654
16/12/2009 55.00p 55.50p 51.00p 54.25p 79944
15/12/2009 52.00p 56.00p 49.00p 52.50p 339039
14/12/2009 55.75p 56.75p 54.00p 54.50p 24678
11/12/2009 54.50p 56.50p 54.00p 56.50p 15000
10/12/2009 55.75p 57.25p 55.00p 57.25p 14824
09/12/2009 57.75p 57.75p 56.50p 56.50p 0
08/12/2009 57.25p 58.25p 57.25p 57.75p 10801
07/12/2009 62.25p 66.25p 59.00p 59.00p 37629
04/12/2009 59.25p 65.00p 59.25p 63.00p 39471
03/12/2009 61.00p 61.00p 59.25p 59.25p 40522
02/12/2009 64.00p 64.00p 62.75p 63.75p 25302
01/12/2009 61.50p 64.00p 61.50p 64.00p 4663
30/11/2009 64.00p 68.00p 60.00p 60.00p 38729
27/11/2009 64.50p 68.00p 64.50p 68.00p 58823
26/11/2009 65.00p 68.00p 0.00p 65.00p 13217
25/11/2009 65.00p 66.00p 65.00p 65.50p 8617
24/11/2009 63.50p 68.00p 63.00p 67.00p 60363
23/11/2009 64.75p 64.75p 61.75p 61.75p 8252
20/11/2009 66.50p 66.50p 65.00p 65.00p 2106
19/11/2009 65.00p 65.00p 63.00p 64.50p 7114
18/11/2009 69.00p 69.00p 69.00p 69.00p 261
17/11/2009 67.00p 67.10p 65.10p 67.00p 13905
16/11/2009 67.00p 67.00p 63.10p 65.00p 8701
13/11/2009 65.75p 67.00p 63.00p 67.00p 170220
12/11/2009 67.00p 67.00p 62.50p 64.25p 66091
11/11/2009 68.75p 69.00p 68.50p 68.50p 2028
10/11/2009 74.00p 74.00p 69.50p 72.00p 19226
09/11/2009 72.00p 74.00p 72.00p 72.25p 43625
06/11/2009 69.00p 69.50p 69.00p 69.50p 0
05/11/2009 70.00p 70.00p 69.00p 69.00p 7750
04/11/2009 70.00p 70.75p 69.50p 69.50p 9780
03/11/2009 65.50p 67.25p 65.50p 67.25p 6332
02/11/2009 65.50p 65.50p 65.50p 65.50p 1862
30/10/2009 65.50p 67.50p 65.50p 67.50p 0
29/10/2009 65.50p 65.50p 65.50p 65.50p 4079
28/10/2009 67.00p 67.00p 65.75p 65.75p 2698
27/10/2009 67.75p 68.00p 67.00p 67.00p 100039
26/10/2009 68.00p 74.25p 68.00p 72.50p 8349
23/10/2009 72.25p 72.25p 68.00p 71.25p 48715
22/10/2009 69.00p 72.25p 68.00p 72.25p 30336
21/10/2009 69.50p 70.00p 69.50p 69.50p 86204
20/10/2009 71.75p 73.00p 69.50p 69.50p 25475
19/10/2009 71.25p 74.00p 70.00p 74.00p 48250
16/10/2009 73.00p 73.00p 71.00p 71.25p 174175
15/10/2009 72.00p 75.50p 72.00p 75.50p 11500
14/10/2009 72.00p 72.00p 72.00p 72.00p 333
13/10/2009 71.25p 73.75p 71.25p 73.75p 5500
12/10/2009 73.50p 76.50p 73.50p 76.50p 11700
09/10/2009 72.00p 74.25p 72.00p 74.25p 6134
08/10/2009 72.00p 73.50p 72.00p 73.50p 0
07/10/2009 72.00p 72.00p 72.00p 72.00p 5368
06/10/2009 73.00p 75.00p 72.75p 73.50p 6025
05/10/2009 72.25p 75.00p 72.25p 73.00p 8737
02/10/2009 73.00p 73.00p 72.00p 72.00p 72204
01/10/2009 73.00p 73.00p 73.00p 73.00p 1518
30/09/2009 70.50p 74.50p 70.50p 74.50p 21838
29/09/2009 74.00p 74.00p 74.00p 74.00p 5052
28/09/2009 68.00p 74.00p 68.00p 72.25p 3267
25/09/2009 71.50p 71.50p 70.00p 71.50p 6229
24/09/2009 73.00p 73.50p 69.50p 71.50p 42641
23/09/2009 70.00p 70.00p 70.00p 70.00p 7253
22/09/2009 71.50p 71.50p 71.00p 71.25p 25320
21/09/2009 70.00p 70.00p 70.00p 71.50p 3788

*Close Price adjusted for both dividends and splits