Kin and Carta (KCT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/10/2018 101.20p 103.80p 99.10p 101.00p 94917
05/10/2018 102.00p 103.90p 101.80p 102.00p 165622
04/10/2018 102.20p 103.05p 101.20p 103.00p 48254
03/10/2018 100.00p 103.40p 97.58p 102.00p 41323
02/10/2018 103.00p 103.20p 97.60p 100.00p 194135
01/10/2018 103.20p 105.00p 102.00p 102.90p 84827
28/09/2018 103.60p 104.00p 102.40p 103.00p 60088
27/09/2018 102.40p 103.80p 102.00p 103.00p 93695
26/09/2018 104.60p 106.30p 103.40p 104.00p 60480
25/09/2018 105.00p 106.00p 103.65p 104.40p 115641
24/09/2018 101.60p 104.00p 100.40p 103.00p 138919
21/09/2018 99.00p 101.40p 98.00p 101.00p 118804
20/09/2018 98.40p 99.50p 97.06p 99.00p 59069
19/09/2018 98.20p 99.80p 97.00p 99.80p 40772
18/09/2018 96.10p 98.20p 96.10p 98.20p 28350
17/09/2018 96.00p 98.20p 96.00p 97.60p 27868
14/09/2018 95.60p 97.58p 94.80p 96.00p 246198
13/09/2018 97.00p 97.87p 94.80p 95.30p 94884
12/09/2018 97.90p 98.10p 94.80p 97.00p 171182
11/09/2018 97.40p 97.40p 94.80p 96.90p 52465
10/09/2018 95.50p 96.70p 95.00p 96.70p 194973
07/09/2018 97.30p 97.30p 94.00p 95.50p 17622
06/09/2018 95.10p 95.80p 93.67p 95.00p 236798
05/09/2018 95.50p 95.50p 94.50p 94.50p 269074
04/09/2018 97.60p 97.60p 95.00p 95.50p 89305
03/09/2018 96.70p 96.90p 93.91p 96.55p 53976
31/08/2018 95.10p 96.80p 95.00p 95.00p 12902
30/08/2018 96.00p 98.20p 96.00p 96.40p 40161
29/08/2018 96.40p 98.10p 93.70p 96.90p 72552
28/08/2018 98.00p 98.20p 96.10p 98.20p 65270
24/08/2018 97.60p 98.20p 96.00p 98.20p 62978
23/08/2018 93.60p 96.00p 93.60p 95.50p 200410
22/08/2018 95.80p 96.40p 94.46p 95.90p 69157
21/08/2018 95.60p 97.01p 95.00p 95.00p 37050
20/08/2018 94.70p 98.20p 94.46p 98.20p 190576
17/08/2018 98.10p 98.10p 94.40p 95.80p 91226
16/08/2018 97.00p 98.20p 94.65p 95.10p 301488
15/08/2018 96.00p 97.50p 95.20p 95.55p 134266
14/08/2018 97.00p 98.55p 95.50p 96.00p 103752
13/08/2018 98.10p 99.40p 97.29p 97.90p 52464
10/08/2018 96.80p 99.47p 96.52p 99.00p 83042
09/08/2018 99.20p 100.80p 96.59p 99.00p 100333
08/08/2018 101.40p 101.40p 96.28p 99.30p 222019
07/08/2018 98.50p 99.37p 97.70p 97.70p 30182
06/08/2018 101.40p 101.40p 98.70p 99.00p 70100
03/08/2018 99.10p 101.41p 98.00p 98.65p 130238
02/08/2018 102.20p 102.20p 98.10p 99.00p 104140
01/08/2018 102.20p 102.26p 101.00p 101.00p 53144
31/07/2018 103.00p 103.40p 102.00p 102.00p 75485
30/07/2018 104.00p 104.00p 102.15p 103.40p 32462
27/07/2018 103.60p 105.00p 103.31p 104.50p 106304
26/07/2018 101.80p 105.00p 99.11p 102.20p 198432
25/07/2018 101.20p 102.00p 99.96p 102.00p 94504
24/07/2018 97.10p 101.00p 96.60p 100.40p 332943
23/07/2018 97.20p 98.00p 96.08p 97.00p 105865
20/07/2018 97.60p 97.60p 95.60p 96.30p 21617
19/07/2018 97.00p 97.70p 95.10p 95.60p 100382
18/07/2018 96.60p 97.90p 96.60p 97.05p 29535
17/07/2018 97.20p 98.80p 97.20p 98.00p 68266
16/07/2018 98.00p 98.00p 97.00p 97.50p 58451
13/07/2018 98.70p 98.70p 93.71p 97.40p 227241
12/07/2018 98.60p 99.90p 97.00p 98.60p 77213
11/07/2018 99.10p 100.80p 97.50p 97.60p 160169
10/07/2018 99.00p 101.20p 97.29p 100.00p 84501
09/07/2018 102.60p 102.60p 98.80p 98.80p 162309
06/07/2018 100.20p 102.40p 99.40p 100.80p 74405
05/07/2018 101.20p 101.80p 99.10p 99.10p 59128
04/07/2018 101.00p 101.00p 99.40p 100.00p 114104
03/07/2018 100.40p 102.60p 100.00p 100.60p 157128
02/07/2018 102.60p 103.84p 98.80p 99.20p 295245
29/06/2018 103.20p 105.14p 102.60p 102.80p 160758
28/06/2018 106.00p 106.00p 102.20p 103.00p 150563
27/06/2018 104.00p 106.00p 103.20p 106.00p 224479
26/06/2018 103.00p 104.60p 102.80p 103.00p 229447
25/06/2018 104.00p 107.99p 102.00p 103.00p 514008
22/06/2018 105.20p 105.60p 104.20p 104.20p 74806
21/06/2018 104.40p 105.71p 103.98p 104.80p 95766
20/06/2018 103.00p 105.00p 103.00p 104.00p 220906
19/06/2018 105.20p 105.20p 102.80p 103.80p 226343
18/06/2018 106.20p 107.00p 104.00p 105.00p 175055
15/06/2018 107.00p 108.66p 106.00p 106.00p 109398
14/06/2018 110.00p 110.00p 107.00p 107.70p 80611
13/06/2018 108.40p 109.45p 107.40p 108.00p 207322
12/06/2018 106.00p 109.00p 106.00p 107.40p 464212
11/06/2018 106.00p 107.45p 106.00p 106.60p 406067
08/06/2018 103.00p 106.80p 102.34p 106.20p 566941
07/06/2018 100.80p 102.79p 100.16p 102.60p 277269
06/06/2018 99.00p 101.00p 99.00p 100.40p 85109
05/06/2018 99.80p 100.83p 98.98p 100.00p 122778
04/06/2018 101.60p 101.60p 98.10p 99.40p 108200
01/06/2018 101.60p 101.60p 99.00p 100.60p 120355
31/05/2018 101.00p 101.00p 99.41p 100.00p 88785
30/05/2018 102.40p 102.40p 100.00p 101.00p 89426
29/05/2018 101.00p 103.60p 100.40p 101.00p 458113
25/05/2018 99.00p 100.80p 98.30p 98.60p 210967
24/05/2018 99.50p 99.98p 98.57p 99.10p 513134
23/05/2018 98.00p 99.80p 97.76p 99.10p 398367
22/05/2018 95.90p 98.00p 94.19p 98.00p 3364914
21/05/2018 96.00p 96.80p 95.34p 95.70p 969964
18/05/2018 94.00p 96.00p 94.00p 96.00p 218887
17/05/2018 94.00p 94.49p 93.70p 94.20p 99447
16/05/2018 95.00p 96.00p 94.00p 94.60p 542345
15/05/2018 93.00p 95.80p 93.00p 95.00p 95039
14/05/2018 94.00p 95.30p 93.60p 94.10p 247510
11/05/2018 94.50p 95.83p 93.00p 93.50p 198377
10/05/2018 94.80p 96.00p 94.60p 95.90p 87695
09/05/2018 94.50p 96.05p 94.26p 94.70p 137790
08/05/2018 95.10p 96.60p 94.19p 95.00p 61600
04/05/2018 94.40p 95.80p 94.00p 94.50p 159043
03/05/2018 94.00p 96.20p 94.00p 95.30p 239402
02/05/2018 91.50p 97.00p 91.00p 95.40p 404804
01/05/2018 88.00p 93.10p 88.00p 91.90p 3790697
30/04/2018 87.00p 87.00p 84.00p 86.40p 308535
27/04/2018 86.40p 86.80p 85.68p 86.30p 117599
26/04/2018 87.30p 87.30p 86.10p 86.30p 226553
25/04/2018 88.00p 88.00p 86.00p 86.30p 207945
24/04/2018 88.00p 88.00p 86.00p 86.40p 106005
23/04/2018 88.00p 88.00p 86.00p 86.90p 70189
20/04/2018 88.00p 88.00p 87.00p 87.90p 104213
19/04/2018 88.00p 88.00p 86.24p 88.00p 40655
18/04/2018 88.00p 88.00p 86.99p 87.70p 65277
17/04/2018 88.00p 88.00p 86.00p 87.20p 118080
16/04/2018 88.80p 88.80p 86.21p 87.50p 594852
13/04/2018 88.80p 88.80p 86.10p 87.20p 196756
12/04/2018 88.80p 88.80p 86.00p 86.60p 336082
11/04/2018 88.80p 88.80p 87.00p 88.00p 112308
10/04/2018 88.80p 88.80p 86.90p 88.00p 149006
09/04/2018 88.30p 88.66p 86.00p 88.30p 943234
06/04/2018 88.00p 88.30p 84.07p 88.10p 887543
05/04/2018 86.00p 87.00p 85.00p 86.50p 798954
04/04/2018 87.00p 87.00p 84.00p 85.60p 114316
03/04/2018 86.50p 86.50p 84.00p 84.70p 108616
29/03/2018 87.00p 87.00p 85.00p 86.50p 37371
28/03/2018 85.70p 87.70p 84.76p 87.30p 120252
27/03/2018 87.00p 87.70p 85.00p 85.70p 52295
26/03/2018 87.00p 87.80p 85.40p 87.00p 119125
23/03/2018 87.80p 87.80p 84.50p 86.70p 234613
22/03/2018 87.80p 87.80p 84.75p 85.90p 276504
21/03/2018 87.80p 87.80p 85.00p 86.50p 66075
20/03/2018 87.00p 87.70p 84.36p 87.00p 177524
19/03/2018 87.20p 87.20p 84.00p 86.00p 71465
16/03/2018 88.00p 88.00p 83.89p 85.80p 142740
15/03/2018 88.30p 88.30p 85.00p 86.50p 185083
14/03/2018 87.00p 88.00p 85.20p 87.00p 261264
13/03/2018 87.00p 88.00p 86.70p 87.00p 992316
12/03/2018 84.00p 86.20p 83.80p 86.10p 502222
09/03/2018 83.50p 84.00p 82.50p 84.00p 1099950
08/03/2018 82.00p 83.56p 82.00p 82.10p 532978
07/03/2018 76.00p 84.77p 76.00p 83.60p 952520
06/03/2018 72.00p 76.00p 71.70p 74.20p 353572
05/03/2018 70.10p 72.00p 69.82p 72.00p 216425
02/03/2018 66.80p 67.27p 66.50p 66.80p 65204
01/03/2018 66.20p 68.08p 66.00p 66.20p 42762
28/02/2018 70.00p 70.00p 66.60p 67.10p 152867
27/02/2018 69.00p 69.00p 66.52p 69.00p 42091
26/02/2018 69.60p 70.00p 66.50p 68.10p 125516
23/02/2018 70.00p 70.00p 66.88p 69.10p 69556
22/02/2018 70.00p 70.00p 67.92p 68.80p 34674
21/02/2018 70.00p 70.00p 67.60p 70.00p 37465
20/02/2018 70.00p 70.00p 66.20p 66.80p 106648
19/02/2018 67.00p 69.60p 67.00p 67.00p 5004
16/02/2018 70.00p 70.00p 66.24p 67.20p 57356
15/02/2018 69.60p 69.80p 67.60p 68.10p 30328
14/02/2018 68.00p 68.00p 66.11p 66.30p 320298
13/02/2018 72.00p 72.00p 67.70p 68.50p 50995
12/02/2018 71.00p 71.90p 69.70p 70.60p 46104
09/02/2018 70.00p 70.00p 68.00p 69.00p 83721
08/02/2018 72.20p 72.20p 69.00p 71.10p 184815
07/02/2018 71.00p 71.00p 70.00p 70.60p 94600
06/02/2018 72.00p 72.20p 67.60p 69.90p 256920
05/02/2018 73.90p 73.90p 72.00p 72.50p 103072
02/02/2018 76.80p 76.80p 73.00p 73.35p 56263
01/02/2018 76.10p 76.10p 73.20p 73.65p 63466
31/01/2018 74.90p 75.10p 73.20p 73.55p 78624
30/01/2018 74.80p 75.20p 73.20p 75.20p 149052
29/01/2018 76.50p 76.50p 74.40p 74.50p 14089
26/01/2018 75.00p 75.40p 74.90p 74.90p 46360
25/01/2018 75.15p 76.00p 75.15p 76.00p 972
24/01/2018 76.80p 76.80p 74.52p 75.45p 42389
23/01/2018 76.50p 76.50p 75.90p 76.00p 25255
22/01/2018 76.80p 76.80p 75.32p 75.70p 44512
19/01/2018 76.40p 76.40p 74.40p 74.50p 159403
18/01/2018 76.10p 76.60p 74.10p 74.50p 135905
17/01/2018 79.70p 79.70p 73.37p 76.10p 549337
16/01/2018 80.00p 80.00p 78.50p 79.70p 26544
15/01/2018 80.00p 80.00p 78.00p 78.70p 74115
12/01/2018 80.00p 80.13p 77.10p 77.95p 432283
11/01/2018 79.40p 81.36p 79.40p 80.25p 76538
10/01/2018 80.80p 81.04p 80.00p 80.70p 19667
09/01/2018 81.00p 81.00p 80.40p 80.70p 25116
08/01/2018 82.10p 82.40p 80.00p 82.40p 72937
05/01/2018 82.00p 82.40p 81.10p 82.20p 57308
04/01/2018 80.70p 82.00p 79.41p 82.00p 384391
03/01/2018 79.90p 80.30p 78.62p 79.50p 74834
02/01/2018 79.20p 81.10p 78.00p 79.00p 67143
29/12/2017 81.25p 81.25p 79.00p 79.75p 32784
28/12/2017 80.00p 81.25p 80.00p 81.25p 26762
27/12/2017 80.50p 80.50p 80.00p 80.25p 133417
22/12/2017 81.00p 81.00p 80.00p 80.50p 109662
21/12/2017 81.00p 81.00p 79.75p 80.50p 96666

*Close Price adjusted for both dividends and splits