Kin and Carta (KCT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/07/2019 106.50p 106.60p 105.00p 105.00p 37797
23/07/2019 107.00p 107.50p 105.50p 106.00p 41605
22/07/2019 106.50p 107.50p 105.00p 106.50p 2112060
19/07/2019 110.00p 110.00p 104.00p 104.00p 72693
18/07/2019 109.50p 109.50p 105.00p 105.00p 394823
17/07/2019 110.00p 110.00p 105.50p 107.00p 313366
16/07/2019 105.00p 109.00p 105.00p 108.50p 355205
15/07/2019 105.00p 109.00p 105.00p 107.00p 105782
12/07/2019 106.50p 106.50p 105.00p 106.00p 128070
11/07/2019 104.50p 106.00p 104.50p 105.50p 179154
10/07/2019 103.50p 106.00p 103.50p 105.00p 107735
09/07/2019 104.00p 105.50p 103.05p 104.00p 281924
08/07/2019 105.00p 106.00p 103.50p 104.00p 138779
05/07/2019 105.00p 105.50p 103.50p 105.00p 64943
04/07/2019 104.00p 106.00p 104.00p 104.50p 44514
03/07/2019 104.00p 105.00p 103.15p 103.50p 414209
02/07/2019 105.00p 105.00p 102.50p 103.50p 51782
01/07/2019 105.00p 105.00p 102.50p 104.00p 90084
28/06/2019 102.50p 105.00p 101.50p 105.00p 152914
27/06/2019 104.00p 105.50p 104.00p 105.00p 39916
26/06/2019 106.00p 107.00p 103.00p 104.50p 91292
25/06/2019 106.00p 108.50p 106.00p 106.50p 41023
24/06/2019 107.00p 108.50p 106.00p 107.00p 45783
21/06/2019 105.00p 106.50p 104.00p 105.00p 4643797
20/06/2019 108.00p 109.10p 104.00p 105.00p 362748
19/06/2019 111.50p 111.50p 107.03p 108.00p 267950
18/06/2019 112.00p 112.00p 109.50p 110.00p 312862
17/06/2019 111.00p 112.00p 110.00p 111.50p 246316
14/06/2019 110.00p 111.00p 108.53p 110.50p 565169
13/06/2019 110.50p 110.50p 108.60p 109.50p 1028790
12/06/2019 109.00p 109.00p 107.00p 109.00p 587459
11/06/2019 110.00p 110.00p 106.00p 107.50p 225091
10/06/2019 112.00p 112.00p 107.00p 108.50p 257039
07/06/2019 109.00p 110.50p 108.00p 109.00p 141946
06/06/2019 110.00p 110.00p 107.00p 107.50p 218787
05/06/2019 106.50p 111.50p 105.50p 108.50p 472775
04/06/2019 107.00p 107.50p 104.00p 104.50p 128838
03/06/2019 106.00p 106.00p 103.37p 105.00p 95324
31/05/2019 107.50p 107.50p 105.00p 106.00p 128317
30/05/2019 108.00p 108.00p 105.50p 106.00p 168725
29/05/2019 111.00p 111.00p 105.35p 106.50p 293516
28/05/2019 114.00p 114.00p 110.00p 111.50p 104727
24/05/2019 111.00p 111.00p 109.00p 109.50p 422627
23/05/2019 110.00p 112.00p 108.50p 109.50p 304022
22/05/2019 110.00p 110.00p 108.03p 109.00p 120872
21/05/2019 109.00p 110.00p 106.55p 108.50p 108445
20/05/2019 109.50p 109.50p 106.00p 106.00p 79500
17/05/2019 110.00p 110.00p 107.50p 108.50p 116774
16/05/2019 108.00p 109.50p 108.00p 109.00p 103651
15/05/2019 107.00p 110.00p 106.40p 107.00p 114801
14/05/2019 106.50p 106.50p 104.60p 106.00p 434699
13/05/2019 104.50p 106.00p 103.10p 106.00p 322077
10/05/2019 106.00p 106.00p 103.00p 103.00p 191646
09/05/2019 106.00p 106.00p 103.00p 103.00p 115707
08/05/2019 106.00p 106.98p 102.50p 105.00p 60771
07/05/2019 109.00p 109.00p 104.50p 105.00p 156109
03/05/2019 109.00p 109.00p 106.50p 107.50p 106032
02/05/2019 109.00p 109.00p 106.38p 106.50p 82521
01/05/2019 110.00p 110.00p 106.50p 107.00p 207530
30/04/2019 113.00p 113.00p 108.50p 109.00p 5006574
29/04/2019 112.00p 114.00p 110.00p 111.00p 225245
26/04/2019 111.00p 112.00p 109.17p 111.00p 390065
25/04/2019 107.50p 112.00p 107.00p 109.50p 342789
24/04/2019 106.50p 107.00p 105.58p 107.00p 361105
23/04/2019 104.50p 107.40p 104.50p 106.50p 345469
18/04/2019 100.50p 104.50p 100.50p 104.00p 373326
17/04/2019 97.00p 100.50p 96.71p 100.00p 308618
16/04/2019 97.80p 99.20p 96.66p 97.00p 207717
15/04/2019 99.00p 99.20p 97.00p 97.20p 147156
12/04/2019 97.00p 101.40p 96.79p 98.40p 199009
11/04/2019 97.60p 98.60p 95.60p 97.80p 338351
10/04/2019 98.00p 99.20p 95.40p 98.00p 124470
09/04/2019 96.80p 100.00p 96.60p 97.60p 195214
08/04/2019 100.00p 101.00p 97.00p 99.00p 109114
05/04/2019 98.00p 104.05p 98.00p 100.00p 504476
04/04/2019 96.00p 98.80p 96.00p 98.00p 845059
03/04/2019 94.00p 97.71p 94.00p 96.00p 362935
02/04/2019 92.60p 95.00p 92.00p 94.60p 368676
01/04/2019 92.80p 93.60p 91.80p 92.40p 96220
29/03/2019 91.50p 92.00p 91.05p 92.00p 146744
28/03/2019 88.60p 91.90p 88.60p 91.60p 470020
27/03/2019 90.00p 90.12p 88.00p 88.60p 107397
26/03/2019 91.00p 92.80p 90.00p 90.35p 208715
25/03/2019 91.80p 92.10p 90.00p 91.00p 169939
22/03/2019 91.60p 92.70p 91.20p 91.40p 136422
21/03/2019 92.80p 93.10p 90.80p 91.20p 91399
20/03/2019 94.30p 94.30p 92.00p 93.00p 113970
19/03/2019 91.30p 93.50p 91.30p 92.60p 175280
18/03/2019 93.70p 94.12p 89.20p 91.00p 330028
15/03/2019 90.50p 92.75p 89.60p 91.50p 273907
14/03/2019 94.00p 94.15p 85.11p 89.90p 2241659
13/03/2019 93.50p 94.80p 93.00p 94.00p 60075
12/03/2019 96.20p 96.20p 92.70p 92.80p 124045
11/03/2019 96.00p 96.00p 94.20p 95.50p 49115
08/03/2019 95.60p 98.04p 95.30p 96.35p 119936
07/03/2019 96.40p 97.80p 95.30p 96.00p 48334
06/03/2019 96.00p 99.22p 96.00p 96.10p 321396
05/03/2019 98.10p 99.33p 98.00p 98.80p 27949
04/03/2019 99.00p 100.04p 98.50p 98.60p 41483
01/03/2019 98.10p 99.10p 98.00p 98.50p 75447
28/02/2019 98.60p 101.00p 98.00p 98.00p 51828
27/02/2019 98.30p 100.20p 97.60p 98.50p 80238
26/02/2019 99.00p 99.80p 96.50p 97.00p 162334
25/02/2019 99.80p 100.00p 98.26p 98.70p 32917
22/02/2019 101.80p 101.80p 96.00p 96.90p 103792
21/02/2019 99.00p 101.76p 98.20p 98.90p 86672
20/02/2019 99.70p 100.10p 99.60p 100.10p 94091
19/02/2019 100.00p 100.57p 99.50p 100.40p 91081
18/02/2019 100.00p 101.40p 99.11p 101.00p 108239
15/02/2019 99.00p 100.40p 98.60p 98.80p 154546
14/02/2019 95.00p 98.50p 94.90p 98.00p 387222
13/02/2019 96.10p 96.10p 94.70p 94.70p 261877
12/02/2019 96.20p 96.21p 94.00p 95.50p 40901
11/02/2019 96.90p 97.40p 95.50p 95.50p 52545
08/02/2019 97.00p 97.90p 95.00p 96.00p 605239
07/02/2019 97.80p 98.51p 96.90p 97.05p 58573
06/02/2019 101.80p 101.80p 97.00p 97.60p 121882
05/02/2019 99.10p 101.00p 99.10p 99.50p 100327
04/02/2019 99.00p 101.00p 98.40p 98.60p 89965
01/02/2019 103.80p 103.80p 98.00p 99.85p 43980
31/01/2019 100.80p 101.80p 98.11p 99.00p 81941
30/01/2019 99.10p 99.83p 96.00p 99.40p 673094
29/01/2019 102.60p 102.84p 99.90p 99.90p 217568
28/01/2019 103.80p 104.75p 99.10p 100.20p 259008
25/01/2019 107.00p 107.00p 103.00p 103.60p 335536
24/01/2019 104.40p 104.40p 101.40p 103.80p 83535
23/01/2019 107.00p 107.00p 101.60p 103.60p 295599
22/01/2019 104.20p 104.66p 101.20p 103.00p 118036
21/01/2019 104.20p 104.20p 102.50p 103.60p 104127
18/01/2019 103.00p 104.00p 100.60p 103.00p 253846
17/01/2019 105.00p 105.00p 101.20p 102.60p 55836
16/01/2019 104.20p 104.60p 102.20p 103.80p 289861
15/01/2019 107.00p 107.00p 100.40p 102.00p 192247
14/01/2019 107.00p 107.00p 102.00p 103.00p 77671
11/01/2019 104.00p 105.80p 103.00p 103.80p 391131
10/01/2019 103.60p 103.60p 102.00p 103.60p 84430
09/01/2019 99.90p 103.20p 99.90p 102.60p 4148156
08/01/2019 100.20p 100.40p 96.10p 98.00p 93317
07/01/2019 96.00p 100.40p 95.25p 100.40p 74658
04/01/2019 95.00p 96.00p 94.00p 94.55p 35968
03/01/2019 95.30p 95.70p 94.10p 94.50p 38129
02/01/2019 96.00p 96.30p 94.60p 95.80p 41388
31/12/2018 97.30p 98.74p 96.00p 96.70p 50498
28/12/2018 100.00p 100.00p 95.00p 95.00p 64700
27/12/2018 95.30p 96.20p 94.20p 95.25p 90196
24/12/2018 93.40p 96.56p 93.40p 96.00p 52570
21/12/2018 98.00p 98.00p 94.00p 95.90p 71635
20/12/2018 100.00p 100.20p 96.10p 98.00p 169040
19/12/2018 100.20p 102.09p 99.10p 99.40p 56193
18/12/2018 102.20p 103.00p 97.40p 99.55p 117815
17/12/2018 103.80p 104.90p 99.00p 102.00p 63791
14/12/2018 104.40p 104.40p 102.80p 103.40p 60507
13/12/2018 105.40p 106.00p 103.00p 104.00p 64856
12/12/2018 102.00p 104.40p 101.20p 104.00p 45596
11/12/2018 103.60p 104.80p 101.00p 101.00p 26788
10/12/2018 104.00p 105.40p 103.00p 103.00p 42426
07/12/2018 104.80p 106.00p 102.00p 104.60p 4834417
06/12/2018 102.20p 103.00p 101.69p 102.60p 414292
05/12/2018 103.00p 103.40p 101.80p 102.40p 364979
04/12/2018 105.60p 105.60p 103.60p 104.10p 73953
03/12/2018 108.00p 108.00p 105.00p 105.50p 221114
30/11/2018 107.00p 107.80p 105.00p 105.00p 160740
29/11/2018 105.00p 111.00p 103.86p 106.00p 4708653
28/11/2018 100.00p 105.80p 100.00p 105.80p 236920
27/11/2018 102.00p 102.00p 99.20p 99.60p 55250
26/11/2018 102.00p 102.00p 99.46p 101.80p 70108
23/11/2018 99.40p 100.20p 98.60p 98.80p 25554
22/11/2018 100.40p 102.00p 99.40p 99.40p 28596
21/11/2018 98.90p 102.00p 98.32p 102.00p 171159
20/11/2018 106.00p 106.00p 98.40p 99.90p 336905
19/11/2018 101.00p 106.00p 101.00p 102.20p 321405
16/11/2018 96.20p 100.80p 96.20p 99.40p 253741
15/11/2018 100.60p 100.60p 94.39p 94.70p 423152
14/11/2018 98.00p 99.10p 97.30p 98.20p 71920
13/11/2018 99.30p 100.80p 97.00p 98.00p 132117
12/11/2018 101.00p 101.00p 97.20p 97.40p 73412
09/11/2018 98.50p 101.00p 98.03p 99.00p 112435
08/11/2018 98.70p 100.80p 98.00p 98.50p 218874
07/11/2018 95.60p 98.80p 95.46p 98.00p 117979
06/11/2018 93.40p 96.10p 93.22p 95.55p 109880
05/11/2018 94.80p 96.20p 93.00p 93.00p 64447
02/11/2018 93.00p 96.00p 93.00p 95.10p 349598
01/11/2018 93.30p 94.80p 92.10p 93.50p 180958
31/10/2018 95.00p 95.30p 92.40p 95.10p 114344
30/10/2018 90.00p 93.90p 88.70p 92.75p 81160
29/10/2018 84.00p 88.00p 84.00p 87.40p 135342
26/10/2018 87.50p 87.50p 81.00p 83.75p 288098
25/10/2018 87.70p 89.94p 86.41p 87.00p 262523
24/10/2018 93.90p 94.29p 86.00p 87.10p 159674
23/10/2018 94.00p 95.00p 92.00p 92.00p 88952
22/10/2018 96.70p 99.61p 95.20p 95.20p 27665
19/10/2018 97.20p 100.00p 97.00p 98.00p 143852
18/10/2018 95.00p 98.00p 94.86p 97.60p 393835
17/10/2018 97.40p 98.40p 94.50p 95.20p 192197
16/10/2018 94.50p 96.50p 94.50p 95.40p 168514
15/10/2018 93.30p 95.20p 93.30p 94.60p 132448
12/10/2018 93.00p 94.90p 93.00p 94.00p 94715
11/10/2018 93.20p 93.37p 87.12p 92.00p 539453
10/10/2018 95.80p 97.00p 93.40p 94.85p 339265
09/10/2018 103.00p 103.00p 92.80p 97.00p 713056

*Close Price adjusted for both dividends and splits