Kin and Carta (KCT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/05/2020 60.60p 61.00p 57.60p 57.60p 22737
07/05/2020 60.80p 60.80p 58.00p 58.00p 26658
06/05/2020 59.20p 60.00p 58.00p 59.80p 13777
05/05/2020 61.40p 61.40p 59.20p 60.30p 612
01/05/2020 60.80p 60.80p 59.20p 60.00p 5119
30/04/2020 62.00p 62.00p 60.00p 60.00p 21139
29/04/2020 61.80p 64.00p 61.80p 62.00p 17538
28/04/2020 60.80p 62.00p 58.55p 58.80p 17963
27/04/2020 61.20p 61.40p 58.40p 58.40p 10080
24/04/2020 64.00p 64.00p 58.00p 61.00p 50570
23/04/2020 64.00p 64.00p 60.29p 62.10p 17183
22/04/2020 62.80p 64.00p 62.80p 64.00p 21216
21/04/2020 63.20p 63.42p 60.00p 60.30p 34332
20/04/2020 61.80p 67.00p 61.60p 63.00p 158086
17/04/2020 59.40p 62.00p 56.60p 62.00p 1009753
16/04/2020 58.80p 59.60p 56.00p 59.60p 88664
15/04/2020 57.20p 58.00p 56.20p 58.00p 161336
14/04/2020 59.20p 59.58p 57.00p 57.00p 13345
09/04/2020 59.60p 60.00p 56.60p 57.00p 18727
08/04/2020 59.60p 60.01p 56.60p 58.60p 8818
07/04/2020 58.00p 60.40p 56.20p 60.40p 99661
06/04/2020 55.40p 57.60p 53.11p 56.40p 121400
03/04/2020 54.60p 57.56p 52.60p 52.60p 177679
02/04/2020 61.40p 62.80p 55.20p 57.60p 116345
01/04/2020 55.00p 60.00p 55.00p 56.60p 106404
31/03/2020 64.00p 65.21p 59.00p 61.00p 74895
30/03/2020 64.00p 65.70p 62.40p 62.40p 24258
27/03/2020 64.00p 66.00p 63.60p 65.40p 98543
26/03/2020 64.00p 64.80p 63.42p 64.00p 35838
25/03/2020 64.40p 65.60p 61.40p 65.60p 139907
24/03/2020 55.80p 63.40p 52.60p 63.40p 117118
23/03/2020 55.00p 56.42p 53.00p 55.00p 279367
20/03/2020 67.80p 68.40p 56.00p 56.00p 390945
19/03/2020 61.20p 68.00p 60.61p 66.00p 958793
18/03/2020 65.20p 67.00p 61.00p 61.00p 142760
17/03/2020 60.60p 66.00p 58.80p 66.00p 7294168
16/03/2020 67.60p 68.90p 54.20p 61.60p 327074
13/03/2020 68.00p 71.60p 68.00p 70.00p 522111
12/03/2020 79.00p 79.18p 69.80p 71.00p 138233
11/03/2020 81.80p 81.80p 77.00p 79.00p 505766
10/03/2020 77.40p 78.63p 75.84p 77.00p 67046
09/03/2020 85.80p 87.80p 76.12p 76.60p 148369
06/03/2020 90.20p 91.80p 85.60p 88.00p 109878
05/03/2020 94.80p 94.89p 90.40p 94.80p 85499
04/03/2020 96.80p 98.45p 94.00p 95.00p 101800
03/03/2020 97.20p 98.20p 94.20p 96.00p 62480
02/03/2020 97.60p 98.60p 94.20p 96.00p 86257
28/02/2020 93.00p 96.40p 92.04p 94.00p 38958
27/02/2020 103.00p 105.00p 94.00p 96.00p 104975
26/02/2020 112.00p 112.00p 103.50p 103.50p 109578
25/02/2020 109.50p 112.00p 109.00p 112.00p 101369
24/02/2020 111.00p 112.00p 109.00p 109.00p 120098
21/02/2020 110.00p 112.00p 110.00p 111.00p 75683
20/02/2020 109.00p 111.50p 109.00p 111.50p 7450
19/02/2020 109.00p 111.00p 109.00p 109.50p 25794
18/02/2020 110.00p 110.00p 108.00p 108.00p 7671
17/02/2020 109.00p 110.00p 107.00p 108.00p 32071
14/02/2020 106.00p 109.50p 106.00p 108.50p 31928
13/02/2020 107.00p 110.00p 106.00p 106.00p 18223
12/02/2020 107.50p 108.00p 106.15p 107.00p 48826
11/02/2020 108.00p 109.50p 107.00p 107.00p 44439
10/02/2020 109.50p 110.00p 107.10p 110.00p 51798
07/02/2020 109.50p 110.00p 106.00p 109.50p 34531
06/02/2020 108.00p 110.00p 107.50p 108.00p 21374
05/02/2020 108.50p 108.50p 106.50p 108.50p 25283
04/02/2020 108.50p 108.50p 105.50p 105.50p 8529
03/02/2020 110.50p 110.75p 105.00p 105.50p 1445831
31/01/2020 112.00p 112.00p 110.00p 111.00p 29739
30/01/2020 110.00p 111.50p 109.55p 111.50p 48630
29/01/2020 111.50p 111.50p 109.00p 110.50p 104661
28/01/2020 110.50p 112.00p 109.00p 112.00p 103713
27/01/2020 108.00p 110.00p 106.00p 110.00p 3620221
24/01/2020 107.00p 108.00p 106.87p 108.00p 2035461
23/01/2020 107.00p 108.00p 105.50p 108.00p 64954
22/01/2020 107.00p 108.00p 105.50p 106.00p 20331
21/01/2020 105.00p 106.50p 104.50p 106.00p 71125
20/01/2020 107.50p 108.00p 101.50p 104.25p 57640
17/01/2020 106.00p 107.00p 105.00p 107.00p 112561
16/01/2020 108.00p 108.00p 100.00p 105.00p 211984
15/01/2020 108.50p 111.00p 108.00p 108.00p 1322034
14/01/2020 106.50p 109.00p 106.00p 109.00p 142568
13/01/2020 103.00p 107.00p 102.74p 107.00p 873564
10/01/2020 101.50p 104.50p 101.00p 102.00p 75840
09/01/2020 102.00p 102.00p 101.00p 102.00p 70589
08/01/2020 101.00p 102.00p 101.00p 101.50p 165815
07/01/2020 101.50p 102.50p 101.50p 102.00p 21557
06/01/2020 101.00p 102.18p 100.49p 102.00p 161830
03/01/2020 100.50p 102.00p 100.00p 101.50p 275369
02/01/2020 100.00p 101.00p 99.54p 100.50p 171474
31/12/2019 100.50p 100.50p 99.60p 99.60p 8043
30/12/2019 100.00p 101.00p 98.40p 99.20p 26936
27/12/2019 103.00p 103.00p 99.00p 101.00p 3163
24/12/2019 99.80p 100.00p 99.00p 100.00p 612
23/12/2019 103.00p 103.00p 98.60p 99.40p 41473
20/12/2019 100.00p 101.30p 99.00p 99.20p 46858
19/12/2019 100.50p 101.80p 99.22p 101.00p 17266
18/12/2019 100.50p 102.00p 99.71p 100.00p 35910
17/12/2019 101.50p 102.00p 100.50p 101.00p 49409
16/12/2019 102.50p 102.50p 98.20p 101.00p 44309
13/12/2019 104.50p 105.00p 100.50p 103.50p 84147
12/12/2019 98.00p 102.00p 98.00p 99.20p 40678
11/12/2019 99.00p 100.50p 97.60p 98.00p 29245
10/12/2019 99.20p 101.00p 98.40p 99.00p 59181
09/12/2019 98.60p 101.37p 97.00p 99.60p 119682
06/12/2019 98.80p 99.00p 96.00p 97.00p 144837
05/12/2019 93.60p 98.60p 93.60p 96.20p 23451
04/12/2019 93.00p 95.60p 93.00p 93.00p 5900
03/12/2019 95.00p 96.00p 93.40p 94.60p 41392
02/12/2019 95.00p 98.80p 93.00p 93.80p 295565
29/11/2019 95.00p 95.00p 94.00p 94.00p 4530
28/11/2019 94.60p 95.00p 93.60p 93.80p 14461
27/11/2019 94.80p 95.80p 93.50p 93.70p 68164
26/11/2019 94.00p 95.00p 93.60p 94.60p 27778
25/11/2019 95.20p 96.00p 93.40p 94.00p 79956
22/11/2019 89.00p 96.00p 89.00p 93.00p 966128
21/11/2019 90.40p 94.20p 87.48p 89.00p 36043
20/11/2019 92.80p 94.20p 91.00p 91.00p 15807
19/11/2019 93.00p 97.60p 93.00p 93.60p 3702
18/11/2019 93.60p 97.80p 93.00p 93.00p 12093
15/11/2019 98.00p 98.00p 93.60p 94.00p 43406
14/11/2019 96.60p 99.40p 93.50p 95.20p 11012
13/11/2019 96.80p 96.80p 95.60p 95.60p 21942
12/11/2019 97.40p 98.51p 95.00p 95.70p 43949
11/11/2019 98.00p 98.39p 94.20p 97.20p 26987
08/11/2019 97.20p 100.00p 96.54p 100.00p 10798
07/11/2019 98.60p 100.00p 96.00p 96.00p 29105
06/11/2019 100.00p 100.00p 96.00p 96.00p 3752
05/11/2019 96.40p 100.00p 95.80p 96.00p 12738
04/11/2019 95.20p 99.60p 95.00p 97.40p 29202
01/11/2019 97.60p 97.60p 94.60p 96.00p 35306
31/10/2019 97.60p 97.60p 94.40p 95.00p 17137
30/10/2019 97.60p 97.60p 95.80p 95.80p 16997
29/10/2019 96.80p 97.40p 96.20p 96.40p 3911952
28/10/2019 94.80p 97.00p 94.80p 96.40p 77327
25/10/2019 93.80p 97.00p 92.85p 97.00p 24411
24/10/2019 93.60p 93.60p 92.40p 93.00p 122251
23/10/2019 91.00p 93.20p 91.00p 92.40p 28299
22/10/2019 91.00p 92.00p 90.00p 90.00p 75026
21/10/2019 91.80p 92.00p 90.20p 92.00p 21210
18/10/2019 89.20p 92.00p 89.20p 92.00p 155358
17/10/2019 89.00p 92.00p 87.00p 91.00p 186568
16/10/2019 89.00p 89.40p 88.20p 88.20p 13357
15/10/2019 90.80p 91.00p 86.80p 90.00p 64994
14/10/2019 86.20p 90.80p 85.20p 90.80p 178555
11/10/2019 85.60p 87.60p 85.60p 87.00p 530565
10/10/2019 83.20p 86.40p 83.20p 86.40p 3111084
09/10/2019 84.80p 84.80p 81.00p 82.40p 21487
08/10/2019 85.60p 86.20p 83.00p 83.00p 937370
07/10/2019 85.60p 86.40p 82.90p 85.60p 22322
04/10/2019 85.00p 85.00p 82.75p 84.00p 105251
03/10/2019 82.00p 84.27p 81.60p 83.20p 45902
02/10/2019 82.00p 84.30p 81.00p 82.60p 239537
01/10/2019 82.00p 83.60p 81.00p 81.00p 55239
30/09/2019 83.80p 86.00p 81.40p 81.40p 87091
27/09/2019 81.00p 84.20p 81.00p 81.00p 24177
26/09/2019 82.00p 83.40p 80.20p 81.00p 54446
25/09/2019 81.60p 82.58p 81.00p 82.40p 24752
24/09/2019 81.20p 81.80p 81.00p 81.80p 4982
23/09/2019 82.60p 83.60p 81.20p 81.20p 21915
20/09/2019 82.00p 86.00p 81.00p 83.00p 44209
19/09/2019 82.60p 83.80p 81.80p 82.20p 39192
18/09/2019 83.00p 83.20p 81.80p 82.00p 36364
17/09/2019 86.60p 86.60p 83.00p 83.20p 80469
16/09/2019 85.00p 85.30p 83.60p 85.20p 57077
13/09/2019 83.00p 85.00p 83.00p 85.00p 146531
12/09/2019 84.80p 85.00p 82.20p 84.00p 82328
11/09/2019 82.40p 84.80p 80.80p 84.00p 37851
10/09/2019 80.40p 81.60p 79.60p 80.80p 320151
09/09/2019 81.00p 81.80p 79.60p 80.80p 120292
06/09/2019 80.80p 82.60p 80.20p 80.60p 40415
05/09/2019 82.00p 82.00p 80.00p 80.40p 595600
04/09/2019 81.80p 82.80p 80.60p 82.80p 89400
03/09/2019 82.80p 82.80p 81.00p 82.00p 373301
02/09/2019 80.00p 82.60p 80.00p 82.00p 69032
30/08/2019 80.20p 82.00p 79.80p 82.00p 402785
29/08/2019 79.60p 80.52p 79.60p 80.00p 147392
28/08/2019 78.20p 80.60p 78.20p 80.00p 1422141
27/08/2019 78.40p 80.00p 77.00p 79.40p 115674
23/08/2019 75.40p 78.80p 75.06p 78.00p 174358
22/08/2019 78.40p 79.00p 76.00p 76.00p 284561
21/08/2019 81.00p 82.00p 78.40p 78.40p 251510
20/08/2019 82.60p 87.40p 80.80p 81.20p 885308
19/08/2019 97.20p 97.20p 94.80p 95.00p 34012
16/08/2019 97.80p 97.80p 94.00p 94.00p 125507
15/08/2019 96.00p 96.20p 94.40p 96.00p 69858
14/08/2019 97.00p 97.24p 95.20p 95.60p 82755
13/08/2019 101.00p 101.00p 95.60p 96.20p 65315
12/08/2019 97.00p 98.00p 95.20p 96.40p 1157789
09/08/2019 97.20p 99.64p 96.00p 97.20p 113591
08/08/2019 97.20p 98.00p 97.20p 98.00p 29191
07/08/2019 99.00p 99.00p 97.40p 97.80p 92367
06/08/2019 101.50p 101.50p 98.40p 99.20p 120862
05/08/2019 101.50p 102.00p 100.00p 101.00p 66258
02/08/2019 101.50p 101.50p 100.00p 101.00p 28912
01/08/2019 104.00p 105.00p 100.50p 101.00p 114903
31/07/2019 103.50p 105.00p 103.50p 104.00p 86434
30/07/2019 107.00p 107.00p 102.50p 104.00p 125300
29/07/2019 110.00p 110.00p 103.70p 105.00p 199888
26/07/2019 110.00p 110.00p 105.00p 106.50p 3279035
25/07/2019 105.00p 108.00p 104.50p 106.00p 5510250

*Close Price adjusted for both dividends and splits