Kape Technologies (KAPE) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kape Technologies

Date Open High Low Close* Volume
13/05/2016 37.00p 37.00p 37.00p 37.00p 0
12/05/2016 37.00p 37.00p 37.00p 37.00p 0
11/05/2016 37.00p 37.00p 37.00p 37.00p 0
10/05/2016 37.00p 37.00p 37.00p 37.00p 0
09/05/2016 37.00p 37.59p 37.00p 37.00p 2500
06/05/2016 37.00p 37.00p 37.00p 37.00p 0
05/05/2016 37.00p 37.00p 36.00p 37.00p 39
04/05/2016 37.00p 37.00p 37.00p 37.00p 0
03/05/2016 37.00p 37.00p 37.00p 37.00p 0
29/04/2016 37.00p 37.00p 37.00p 37.00p 0
28/04/2016 37.00p 37.00p 37.00p 37.00p 0
27/04/2016 37.00p 37.70p 36.00p 37.00p 55100
26/04/2016 37.00p 37.70p 37.00p 37.00p 16000
25/04/2016 37.00p 37.00p 37.00p 37.00p 0
22/04/2016 37.00p 37.00p 36.00p 37.00p 188
21/04/2016 37.00p 37.00p 37.00p 37.00p 0
20/04/2016 37.00p 37.00p 37.00p 37.00p 0
19/04/2016 37.00p 37.50p 37.00p 37.00p 91
18/04/2016 37.00p 37.00p 37.00p 37.00p 0
15/04/2016 37.00p 37.00p 37.00p 37.00p 0
14/04/2016 37.00p 37.00p 36.00p 37.00p 1400
13/04/2016 37.00p 37.00p 36.15p 37.00p 20000
12/04/2016 37.00p 37.00p 37.00p 37.00p 0
11/04/2016 37.00p 37.90p 37.00p 37.00p 152557
08/04/2016 36.50p 37.75p 36.00p 37.00p 65000
07/04/2016 36.50p 36.95p 35.60p 36.50p 175688
06/04/2016 36.50p 36.95p 36.50p 36.50p 10500
05/04/2016 36.50p 36.50p 35.25p 36.50p 199
04/04/2016 36.50p 36.50p 36.00p 36.50p 7000
01/04/2016 36.50p 37.00p 36.00p 36.50p 72500
31/03/2016 36.50p 37.00p 35.90p 36.50p 195408
30/03/2016 36.50p 36.61p 36.50p 36.50p 1000000
29/03/2016 36.50p 36.50p 36.50p 36.50p 380
24/03/2016 36.50p 36.50p 35.90p 36.50p 3800
23/03/2016 36.50p 36.50p 36.50p 36.50p 0
22/03/2016 36.50p 37.13p 35.90p 36.50p 15471
21/03/2016 36.50p 37.00p 35.90p 36.50p 3176
18/03/2016 36.50p 36.50p 36.00p 36.50p 4028330
17/03/2016 37.00p 37.00p 36.00p 36.50p 10270
16/03/2016 37.00p 37.00p 36.00p 37.00p 18900
15/03/2016 37.50p 37.95p 34.00p 37.00p 107133
14/03/2016 37.50p 39.01p 36.50p 37.50p 46152
11/03/2016 37.50p 37.50p 37.50p 37.50p 0
10/03/2016 36.50p 37.50p 36.50p 37.50p 5000
09/03/2016 36.50p 36.50p 36.00p 36.50p 4927
08/03/2016 36.50p 36.50p 36.01p 36.50p 2560
07/03/2016 36.50p 36.59p 36.00p 36.50p 915335
04/03/2016 36.50p 36.50p 36.00p 36.50p 978
03/03/2016 36.50p 36.63p 36.00p 36.50p 15966
02/03/2016 36.50p 36.63p 36.00p 36.50p 4220
01/03/2016 36.50p 36.50p 36.00p 36.50p 309
29/02/2016 36.50p 36.63p 36.50p 36.50p 141
26/02/2016 36.50p 36.63p 36.50p 36.50p 130
25/02/2016 36.50p 36.50p 36.00p 36.50p 28285
24/02/2016 36.50p 36.50p 36.50p 36.50p 74
23/02/2016 36.50p 36.50p 35.00p 36.50p 45000
22/02/2016 36.50p 36.50p 35.00p 36.50p 27311
19/02/2016 36.50p 36.50p 35.00p 36.50p 35000
18/02/2016 36.50p 36.50p 36.00p 36.50p 11000
17/02/2016 36.50p 36.90p 36.00p 36.50p 45152
16/02/2016 37.50p 37.50p 36.00p 36.50p 45135
15/02/2016 37.50p 37.63p 37.16p 37.50p 4050
12/02/2016 37.50p 37.50p 37.50p 37.50p 0
11/02/2016 37.50p 37.50p 37.16p 37.50p 1049
10/02/2016 37.50p 37.50p 37.50p 37.50p 0
09/02/2016 38.50p 38.50p 37.16p 37.50p 36839
08/02/2016 40.00p 40.00p 37.00p 38.50p 50351
05/02/2016 39.50p 40.70p 38.00p 40.00p 37935
04/02/2016 38.50p 40.70p 38.50p 39.50p 1605692
03/02/2016 41.50p 41.90p 37.00p 38.50p 171472
02/02/2016 40.00p 41.50p 39.50p 41.50p 24568
01/02/2016 52.00p 52.00p 36.50p 40.00p 265333
29/01/2016 53.50p 53.50p 52.00p 53.50p 2875
28/01/2016 53.50p 53.50p 52.00p 53.50p 6125
27/01/2016 53.50p 54.00p 52.00p 53.50p 84426
26/01/2016 53.50p 53.50p 53.50p 53.50p 0
25/01/2016 54.00p 54.00p 52.00p 53.50p 7610
22/01/2016 54.00p 54.00p 54.00p 54.00p 0
21/01/2016 54.50p 54.50p 53.00p 54.00p 7076
20/01/2016 55.50p 55.50p 52.88p 55.50p 21196
19/01/2016 55.50p 55.50p 54.00p 55.50p 85
18/01/2016 55.50p 55.50p 55.50p 55.50p 0
15/01/2016 55.50p 55.50p 55.50p 55.50p 0
14/01/2016 55.50p 55.50p 55.50p 55.50p 0
13/01/2016 55.50p 55.50p 55.50p 55.50p 0
12/01/2016 55.50p 57.00p 54.00p 55.50p 35318
11/01/2016 55.50p 55.50p 55.20p 55.50p 65
08/01/2016 55.50p 55.50p 54.00p 55.50p 10486
07/01/2016 55.50p 55.50p 53.89p 55.50p 2444519
06/01/2016 55.50p 55.50p 54.00p 55.50p 453
05/01/2016 55.50p 55.50p 54.00p 55.50p 39264
04/01/2016 55.50p 55.50p 55.50p 55.50p 0
31/12/2015 55.50p 55.50p 54.00p 55.50p 927
30/12/2015 55.50p 55.50p 54.00p 55.50p 19542
29/12/2015 55.50p 55.50p 54.00p 55.50p 2197
24/12/2015 55.50p 55.50p 55.50p 55.50p 0
23/12/2015 55.50p 55.50p 54.00p 55.50p 334
22/12/2015 55.50p 57.00p 54.00p 55.50p 20073
21/12/2015 55.50p 55.50p 54.50p 55.50p 6300
18/12/2015 56.00p 58.00p 54.00p 55.50p 3188134
17/12/2015 56.00p 57.00p 55.98p 56.00p 240
16/12/2015 56.00p 56.00p 55.00p 56.00p 39100
15/12/2015 56.00p 56.75p 54.50p 56.00p 18262
14/12/2015 56.00p 57.00p 55.00p 55.00p 50423
11/12/2015 56.00p 57.00p 56.00p 56.00p 15000
10/12/2015 56.00p 57.00p 54.75p 56.00p 922120
09/12/2015 56.00p 56.50p 56.00p 56.00p 4726
08/12/2015 56.00p 56.00p 55.00p 56.00p 2160
07/12/2015 56.00p 56.25p 55.00p 56.00p 130859
04/12/2015 56.00p 56.00p 56.00p 56.00p 0
03/12/2015 56.00p 57.00p 56.00p 56.00p 1500
02/12/2015 56.50p 56.50p 55.00p 55.00p 20977
01/12/2015 57.00p 57.00p 55.50p 56.50p 405000
30/11/2015 57.00p 57.00p 55.00p 55.00p 101905
27/11/2015 57.25p 57.25p 56.00p 57.00p 13200
26/11/2015 57.25p 57.25p 57.25p 57.25p 0
25/11/2015 57.25p 57.25p 56.50p 57.25p 118
24/11/2015 57.50p 57.50p 56.50p 57.25p 26430
23/11/2015 60.50p 60.87p 56.50p 56.50p 31182
20/11/2015 54.50p 60.87p 54.50p 60.50p 31833
19/11/2015 51.00p 56.00p 50.02p 54.25p 4266425
18/11/2015 51.00p 51.00p 50.00p 51.00p 76
17/11/2015 51.00p 51.00p 50.00p 51.00p 49667
16/11/2015 51.50p 51.50p 51.50p 51.50p 0
13/11/2015 51.50p 51.50p 50.00p 51.50p 30000
12/11/2015 51.50p 51.50p 48.00p 51.50p 19408
11/11/2015 51.50p 51.50p 50.00p 51.50p 5201
10/11/2015 51.50p 51.50p 50.00p 51.50p 4507
09/11/2015 51.50p 51.50p 50.00p 51.50p 10234
06/11/2015 51.50p 51.50p 51.50p 51.50p 37500
05/11/2015 51.50p 53.00p 50.00p 51.50p 767
04/11/2015 51.50p 51.50p 51.50p 51.50p 0
03/11/2015 51.50p 53.03p 49.00p 51.50p 34794
02/11/2015 51.50p 51.50p 48.00p 51.50p 19000
30/10/2015 51.00p 51.50p 50.00p 51.50p 70000
29/10/2015 51.00p 51.00p 49.00p 51.00p 16113
28/10/2015 51.00p 51.00p 50.00p 51.00p 35000
27/10/2015 51.50p 51.50p 51.00p 51.00p 0
26/10/2015 52.00p 52.00p 50.00p 51.50p 6117
23/10/2015 52.00p 52.00p 48.00p 51.50p 38000
22/10/2015 56.50p 56.50p 50.00p 52.00p 51931
21/10/2015 57.00p 57.00p 56.00p 57.00p 5000
20/10/2015 57.00p 57.00p 57.00p 57.00p 0
19/10/2015 57.00p 57.00p 57.00p 57.00p 0
16/10/2015 57.00p 57.40p 56.00p 57.00p 5849
15/10/2015 57.00p 57.00p 57.00p 57.00p 318638
14/10/2015 57.00p 57.00p 57.00p 57.00p 0
13/10/2015 57.00p 57.00p 57.00p 57.00p 0
12/10/2015 58.00p 58.00p 57.00p 57.00p 11852
09/10/2015 62.00p 62.00p 58.00p 58.00p 28437
08/10/2015 62.50p 62.50p 61.00p 62.00p 1501
07/10/2015 63.00p 63.50p 62.00p 63.50p 30500
06/10/2015 64.00p 64.00p 62.00p 62.00p 7609
05/10/2015 64.00p 64.00p 64.00p 64.00p 0
02/10/2015 64.00p 64.00p 63.00p 64.00p 10000
01/10/2015 64.50p 64.50p 63.00p 63.00p 10312
30/09/2015 64.50p 64.50p 64.00p 64.50p 10128
29/09/2015 64.50p 64.50p 64.00p 64.50p 9066
28/09/2015 65.50p 65.50p 62.00p 64.50p 65000
25/09/2015 65.50p 65.50p 65.00p 65.00p 29261
24/09/2015 65.50p 65.50p 65.00p 65.50p 14659
23/09/2015 65.50p 65.50p 65.50p 65.50p 0
22/09/2015 65.50p 65.50p 65.40p 65.50p 2200
21/09/2015 66.00p 66.25p 65.00p 65.50p 47400
18/09/2015 66.00p 66.00p 65.15p 66.00p 2000
17/09/2015 66.00p 66.00p 65.00p 66.00p 5518
16/09/2015 66.00p 67.00p 65.00p 67.00p 66699
15/09/2015 66.00p 66.00p 66.00p 66.00p 0
14/09/2015 66.00p 66.00p 65.06p 66.00p 3078
11/09/2015 66.00p 66.80p 65.00p 66.00p 54239
10/09/2015 78.50p 78.50p 65.00p 66.00p 677066
09/09/2015 80.12p 80.12p 75.00p 78.50p 37289
08/09/2015 84.00p 84.00p 80.00p 80.12p 112117
07/09/2015 83.50p 83.50p 82.50p 83.50p 3718
04/09/2015 83.50p 83.50p 83.50p 83.50p 0
03/09/2015 83.50p 83.50p 83.50p 83.50p 0
02/09/2015 83.50p 83.50p 83.50p 83.50p 0
01/09/2015 83.50p 83.90p 82.00p 83.50p 968
28/08/2015 83.50p 83.50p 82.50p 83.50p 4543
27/08/2015 82.50p 83.50p 82.50p 83.50p 10000
26/08/2015 84.00p 84.00p 82.50p 82.50p 827
25/08/2015 85.50p 85.50p 83.00p 84.00p 258
24/08/2015 85.50p 86.50p 85.50p 85.50p 0
21/08/2015 86.50p 86.50p 86.50p 86.50p 0
20/08/2015 86.50p 86.50p 85.00p 86.50p 727
19/08/2015 86.50p 86.50p 85.00p 86.50p 464
18/08/2015 87.00p 87.00p 84.00p 86.50p 10593
17/08/2015 88.50p 88.50p 85.00p 87.00p 879
14/08/2015 88.50p 88.50p 88.50p 88.50p 0
13/08/2015 88.50p 88.50p 86.00p 88.50p 332
12/08/2015 89.00p 89.00p 87.00p 88.50p 233
11/08/2015 90.00p 90.00p 87.00p 89.00p 9343
10/08/2015 90.00p 90.00p 87.00p 90.00p 43562
07/08/2015 90.00p 90.00p 90.00p 90.00p 0
06/08/2015 90.00p 92.00p 88.20p 90.00p 1658
05/08/2015 90.00p 92.00p 90.00p 90.00p 729
04/08/2015 90.00p 91.00p 88.00p 90.00p 19285
03/08/2015 90.00p 92.00p 88.20p 90.00p 2061
31/07/2015 90.00p 90.00p 90.00p 90.00p 0
30/07/2015 91.00p 91.20p 89.00p 90.00p 26974

*Close Price adjusted for both dividends and splits