Kin and Carta (KCT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/02/2021 139.00p 148.50p 138.00p 146.00p 420817
25/02/2021 142.50p 147.50p 137.50p 141.00p 88305
24/02/2021 143.50p 147.00p 141.00p 143.00p 63542
23/02/2021 147.50p 148.50p 136.00p 142.50p 514858
22/02/2021 150.00p 150.50p 148.00p 148.50p 58540
19/02/2021 145.00p 151.00p 144.50p 150.00p 198416
18/02/2021 149.00p 150.17p 143.00p 144.00p 185061
17/02/2021 151.00p 152.00p 148.00p 148.00p 1244940
16/02/2021 156.00p 156.00p 149.92p 152.50p 73326
15/02/2021 150.50p 156.50p 150.50p 152.00p 108133
12/02/2021 155.00p 155.00p 149.50p 153.50p 275123
11/02/2021 147.00p 154.50p 145.50p 150.00p 135272
10/02/2021 145.00p 151.50p 144.02p 148.00p 107007
09/02/2021 150.00p 150.00p 143.50p 144.50p 1048044
08/02/2021 150.00p 150.00p 146.00p 149.50p 81131
05/02/2021 153.00p 154.00p 149.00p 149.50p 135076
04/02/2021 152.00p 153.50p 149.87p 151.00p 74199
03/02/2021 148.50p 151.00p 143.00p 150.00p 143334
02/02/2021 145.00p 147.50p 141.50p 147.00p 328045
01/02/2021 149.00p 149.00p 141.00p 148.50p 174949
29/01/2021 143.50p 146.50p 141.50p 143.00p 1001565
28/01/2021 146.50p 146.50p 141.50p 142.00p 134896
27/01/2021 146.50p 152.00p 141.00p 145.00p 349902
26/01/2021 147.00p 147.50p 144.00p 145.00p 372910
25/01/2021 153.00p 153.00p 146.00p 146.00p 100832
22/01/2021 152.00p 152.88p 144.50p 146.00p 2097982
21/01/2021 156.00p 156.00p 151.50p 152.00p 140979
20/01/2021 155.00p 160.50p 154.50p 154.50p 1135953
19/01/2021 154.00p 155.00p 152.00p 154.00p 276802
18/01/2021 153.00p 154.50p 150.50p 152.00p 122553
15/01/2021 150.50p 154.00p 150.00p 150.00p 223293
14/01/2021 157.50p 159.50p 146.00p 150.00p 2199154
13/01/2021 167.50p 168.50p 151.00p 152.50p 1030679
12/01/2021 163.50p 168.50p 161.00p 166.00p 262515
11/01/2021 161.00p 163.50p 157.50p 162.00p 806592
08/01/2021 149.00p 162.00p 149.00p 161.00p 644330
07/01/2021 145.00p 148.50p 144.00p 147.00p 199178
06/01/2021 142.50p 145.50p 142.50p 145.50p 56201
05/01/2021 144.00p 144.50p 141.60p 142.50p 72525
04/01/2021 141.00p 146.00p 139.50p 142.00p 827998
31/12/2020 138.50p 142.00p 135.70p 142.00p 60133
30/12/2020 139.50p 141.03p 137.02p 140.00p 1103161
24/12/2020 135.00p 137.50p 134.00p 134.00p 59304
23/12/2020 128.00p 135.00p 126.00p 135.00p 192764
22/12/2020 120.00p 128.00p 119.50p 128.00p 462559
21/12/2020 115.00p 119.50p 112.50p 119.00p 1058910
18/12/2020 112.00p 116.00p 109.50p 115.00p 1146784
17/12/2020 106.50p 110.50p 106.00p 109.50p 2367750
16/12/2020 106.00p 106.00p 103.67p 104.00p 147594
15/12/2020 107.00p 107.00p 104.00p 104.00p 1790650
14/12/2020 105.00p 107.50p 104.00p 106.00p 54227
11/12/2020 105.00p 105.50p 104.00p 104.50p 371464
10/12/2020 111.00p 111.00p 105.00p 105.75p 46824
09/12/2020 108.00p 110.00p 106.50p 106.50p 674309
08/12/2020 108.00p 109.00p 107.00p 107.50p 35862
07/12/2020 112.00p 112.00p 108.00p 108.00p 118896
04/12/2020 107.50p 111.00p 107.50p 108.00p 167559
03/12/2020 106.00p 109.00p 105.50p 108.00p 20672
02/12/2020 105.50p 107.00p 103.50p 105.50p 102728
01/12/2020 108.00p 111.00p 104.00p 105.50p 311048
30/11/2020 103.00p 107.50p 101.50p 107.50p 364493
27/11/2020 101.00p 103.50p 100.50p 102.00p 392722
26/11/2020 100.00p 100.50p 100.00p 100.00p 41497
25/11/2020 100.50p 102.00p 100.00p 100.00p 50807
24/11/2020 102.50p 102.50p 100.00p 100.00p 91761
23/11/2020 102.50p 106.50p 101.50p 103.00p 3002221
20/11/2020 103.50p 103.50p 100.50p 101.00p 394577
19/11/2020 99.00p 102.00p 99.00p 102.00p 231046
18/11/2020 98.00p 100.00p 97.20p 100.00p 285070
17/11/2020 96.80p 98.60p 96.80p 98.40p 275477
16/11/2020 98.00p 98.20p 95.80p 97.00p 896539
13/11/2020 93.00p 97.20p 92.54p 97.20p 915026
12/11/2020 93.60p 94.20p 92.40p 94.20p 111213
10/11/2020 87.60p 94.60p 87.20p 94.00p 466797
09/11/2020 83.00p 90.00p 81.80p 90.00p 768345
06/11/2020 79.80p 82.39p 78.20p 82.20p 165641
05/11/2020 78.60p 80.80p 76.40p 79.00p 233799
04/11/2020 79.00p 80.80p 78.00p 78.00p 126448
03/11/2020 79.40p 79.40p 78.00p 78.40p 288221
02/11/2020 80.00p 81.40p 78.60p 79.80p 325868
30/10/2020 77.20p 80.00p 76.39p 80.00p 93762
29/10/2020 78.20p 79.40p 76.97p 77.80p 76152
28/10/2020 77.00p 78.00p 75.00p 77.40p 47642
27/10/2020 77.60p 78.00p 76.22p 78.00p 35227
26/10/2020 76.00p 78.80p 74.88p 75.40p 1480806
23/10/2020 77.00p 78.40p 75.60p 76.40p 58221
22/10/2020 77.60p 78.80p 76.00p 76.60p 56046
21/10/2020 78.00p 78.00p 75.40p 77.20p 1824240
20/10/2020 75.00p 78.00p 74.60p 78.00p 644257
19/10/2020 75.00p 77.00p 75.00p 77.00p 25618
16/10/2020 76.40p 78.20p 75.00p 76.60p 55393
15/10/2020 79.40p 80.80p 76.00p 77.50p 74960
14/10/2020 75.20p 80.20p 75.20p 79.00p 341728
13/10/2020 78.60p 80.80p 75.00p 75.00p 92356
12/10/2020 76.40p 80.00p 75.40p 79.00p 74008
09/10/2020 70.00p 76.60p 69.20p 76.60p 209366
08/10/2020 67.00p 73.80p 66.80p 72.00p 68671
07/10/2020 66.00p 67.24p 66.50p 66.50p 2
06/10/2020 66.00p 67.20p 65.00p 66.00p 24946
05/10/2020 65.00p 67.80p 65.00p 65.00p 12375
02/10/2020 63.00p 67.80p 63.00p 65.50p 37847
01/10/2020 64.20p 66.80p 64.00p 65.00p 491
30/09/2020 64.20p 66.80p 63.60p 64.90p 2265
29/09/2020 64.20p 65.80p 63.40p 64.30p 46528
28/09/2020 65.00p 66.80p 65.00p 65.80p 4388
25/09/2020 65.80p 67.80p 65.20p 66.00p 14837
24/09/2020 64.20p 66.20p 64.20p 65.00p 9912
23/09/2020 66.80p 67.40p 66.10p 66.30p 24361
22/09/2020 66.80p 68.80p 66.00p 66.00p 22131
21/09/2020 65.80p 68.00p 65.00p 68.00p 1044296
18/09/2020 62.40p 67.80p 62.40p 62.40p 45760
17/09/2020 63.20p 67.60p 63.20p 64.10p 40560
16/09/2020 63.20p 67.60p 63.20p 65.40p 523
15/09/2020 63.20p 67.80p 63.20p 65.40p 2645
14/09/2020 63.20p 65.60p 63.20p 64.50p 107887
11/09/2020 63.20p 65.20p 63.16p 63.50p 352941
10/09/2020 63.20p 66.60p 62.03p 65.00p 363438
09/09/2020 65.40p 67.60p 63.80p 63.80p 25617
08/09/2020 65.20p 66.00p 65.20p 65.30p 4174
07/09/2020 66.40p 68.20p 65.20p 65.40p 17296
04/09/2020 66.60p 66.72p 65.80p 66.60p 19233
03/09/2020 68.00p 68.07p 66.60p 66.90p 8270
02/09/2020 67.40p 70.20p 67.40p 68.90p 19356
01/09/2020 67.00p 67.60p 66.00p 66.00p 44004
28/08/2020 66.60p 67.00p 65.20p 67.00p 70549
27/08/2020 63.60p 66.20p 61.54p 66.20p 198368
26/08/2020 62.80p 63.60p 61.00p 63.60p 987232
25/08/2020 62.80p 62.80p 60.00p 61.00p 804464
24/08/2020 61.60p 64.80p 60.00p 60.40p 31095
21/08/2020 63.00p 63.50p 63.00p 63.50p 6913
20/08/2020 64.20p 64.40p 64.23p 64.40p 2000
19/08/2020 64.20p 65.40p 63.00p 63.20p 88901
18/08/2020 67.00p 67.00p 64.00p 64.00p 71619
17/08/2020 65.20p 66.00p 64.00p 64.00p 260471
14/08/2020 65.40p 68.26p 65.00p 65.00p 29598
13/08/2020 65.00p 66.00p 64.80p 65.00p 215565
12/08/2020 67.00p 67.00p 64.20p 64.80p 126789
11/08/2020 65.20p 69.00p 65.20p 66.00p 308452
10/08/2020 63.00p 66.60p 63.00p 65.00p 47853
07/08/2020 60.60p 63.00p 58.20p 63.00p 191271
06/08/2020 61.20p 63.00p 60.00p 63.00p 62515
05/08/2020 54.20p 60.00p 54.20p 60.00p 42940
04/08/2020 51.80p 57.00p 51.80p 57.00p 333952
03/08/2020 50.40p 53.20p 50.20p 51.50p 293664
31/07/2020 51.00p 52.00p 50.00p 52.00p 223620
30/07/2020 50.00p 50.80p 49.60p 50.40p 609049
29/07/2020 50.00p 51.20p 50.00p 50.50p 1039636
28/07/2020 49.90p 50.00p 48.00p 50.00p 3028134
27/07/2020 48.00p 50.80p 48.00p 48.00p 944338
24/07/2020 50.20p 51.40p 49.00p 49.30p 1453227
23/07/2020 53.20p 53.20p 46.00p 51.90p 4044749
22/07/2020 58.00p 58.00p 55.20p 55.70p 24229
21/07/2020 58.20p 58.20p 58.00p 58.00p 4361
20/07/2020 58.00p 59.00p 58.00p 58.60p 3186
17/07/2020 60.80p 60.80p 57.20p 57.70p 22909
16/07/2020 60.40p 60.40p 58.00p 58.70p 8738
15/07/2020 59.60p 60.02p 59.40p 59.40p 34428
14/07/2020 60.20p 60.20p 58.90p 58.90p 10198
13/07/2020 61.20p 61.20p 59.20p 59.90p 8760
10/07/2020 61.20p 61.20p 59.40p 60.10p 26248
09/07/2020 62.60p 62.60p 61.00p 61.40p 1270
08/07/2020 63.00p 63.00p 61.00p 63.00p 1998
07/07/2020 62.00p 62.00p 60.30p 61.40p 17679
06/07/2020 62.00p 62.00p 61.40p 61.80p 9679
03/07/2020 63.20p 64.00p 61.20p 64.00p 7095
02/07/2020 61.80p 61.80p 60.80p 61.30p 10551
01/07/2020 61.80p 61.80p 61.00p 61.40p 2451
29/06/2020 63.00p 64.00p 61.50p 64.00p 25732
26/06/2020 64.20p 64.20p 62.00p 63.40p 18858
25/06/2020 60.00p 64.60p 60.00p 62.20p 23245
24/06/2020 66.60p 66.60p 60.00p 63.00p 54549
23/06/2020 64.20p 67.00p 64.20p 66.20p 25054
22/06/2020 68.80p 68.80p 64.00p 65.50p 85839
19/06/2020 66.20p 68.80p 66.00p 67.00p 24385
18/06/2020 67.00p 68.00p 66.00p 66.00p 154485
17/06/2020 63.40p 66.80p 62.26p 66.40p 148757
16/06/2020 61.80p 63.20p 61.80p 62.40p 789298
15/06/2020 60.80p 61.00p 60.20p 61.00p 5031
11/06/2020 60.20p 61.80p 59.00p 59.00p 31517
10/06/2020 63.00p 63.00p 61.00p 61.30p 31621
09/06/2020 62.40p 64.40p 62.00p 63.00p 104124
08/06/2020 64.40p 66.40p 63.00p 64.00p 99171
05/06/2020 69.20p 71.00p 65.00p 65.00p 114967
04/06/2020 74.80p 75.00p 68.60p 68.60p 82053
03/06/2020 72.00p 74.60p 70.20p 73.00p 51325
02/06/2020 66.00p 72.00p 66.00p 70.60p 60000
01/06/2020 66.80p 67.00p 64.80p 67.00p 37932
29/05/2020 64.60p 68.40p 63.00p 64.90p 123736
28/05/2020 57.80p 63.80p 57.46p 63.00p 136386
27/05/2020 51.80p 57.60p 50.40p 57.60p 144760
26/05/2020 53.80p 53.80p 52.00p 52.00p 40056
22/05/2020 53.60p 53.80p 51.20p 52.50p 19806
21/05/2020 53.00p 54.20p 51.20p 51.20p 50360
20/05/2020 55.80p 55.90p 52.00p 53.00p 50070
19/05/2020 54.80p 55.00p 52.00p 53.50p 69386
18/05/2020 55.80p 55.80p 53.20p 55.10p 28758
15/05/2020 56.20p 56.20p 53.60p 53.60p 13930
14/05/2020 59.00p 59.00p 54.60p 55.20p 89521
13/05/2020 59.60p 59.60p 57.00p 57.40p 9866
12/05/2020 58.00p 59.20p 57.00p 57.90p 12425

*Close Price adjusted for both dividends and splits