Kape Technologies (KAPE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/07/2015 90.00p 91.59p 90.00p 90.00p 111375
28/07/2015 90.00p 91.00p 90.00p 90.00p 0
27/07/2015 90.00p 91.00p 90.00p 91.00p 2250
24/07/2015 90.00p 90.00p 89.00p 90.00p 0
23/07/2015 86.50p 89.00p 85.00p 89.00p 73161
22/07/2015 86.50p 86.50p 86.50p 86.50p 0
21/07/2015 86.50p 87.75p 86.50p 86.50p 622
20/07/2015 86.50p 87.50p 86.50p 86.50p 1142
17/07/2015 86.50p 86.50p 85.00p 86.50p 5000
16/07/2015 86.50p 86.75p 86.50p 86.75p 653
15/07/2015 89.00p 89.00p 86.50p 89.00p 7186
14/07/2015 89.00p 90.00p 88.00p 89.00p 2206
13/07/2015 89.00p 89.00p 88.00p 89.00p 1382
10/07/2015 89.00p 89.90p 89.00p 89.00p 4036
09/07/2015 89.00p 89.00p 89.00p 89.00p 0
08/07/2015 89.00p 89.95p 88.00p 89.00p 11467
07/07/2015 91.00p 91.75p 91.00p 91.75p 252
06/07/2015 92.00p 92.00p 90.00p 91.00p 1134
03/07/2015 92.00p 92.00p 85.00p 92.00p 0
02/07/2015 92.00p 92.90p 85.00p 85.00p 20019
01/07/2015 92.00p 92.50p 92.00p 92.50p 2389
30/06/2015 92.00p 92.00p 92.00p 92.00p 0
29/06/2015 92.00p 93.00p 92.00p 92.00p 58
26/06/2015 92.00p 92.00p 92.00p 92.00p 0
25/06/2015 92.00p 93.75p 90.40p 92.00p 808
24/06/2015 92.00p 95.00p 92.00p 92.00p 3178
23/06/2015 92.00p 95.00p 92.00p 95.00p 4518
22/06/2015 92.00p 94.00p 90.80p 94.00p 2472
19/06/2015 94.50p 96.00p 85.00p 94.00p 64438
18/06/2015 94.50p 95.00p 94.50p 94.50p 777
17/06/2015 94.50p 97.00p 93.00p 96.00p 13458
16/06/2015 94.50p 97.00p 93.00p 94.50p 25010
15/06/2015 96.00p 96.00p 94.00p 95.00p 6740
12/06/2015 96.00p 96.00p 94.00p 96.00p 2500
11/06/2015 96.00p 99.00p 95.75p 96.00p 3678
10/06/2015 96.00p 98.00p 94.00p 97.00p 6622
09/06/2015 96.00p 98.00p 96.00p 96.00p 1840
08/06/2015 96.50p 98.00p 95.00p 96.50p 6853
05/06/2015 96.50p 98.00p 96.50p 96.50p 2
04/06/2015 96.50p 98.00p 95.80p 97.00p 15333
03/06/2015 96.50p 98.00p 95.00p 96.50p 3130
02/06/2015 96.50p 96.50p 95.00p 95.00p 3382
01/06/2015 96.50p 97.00p 95.00p 95.00p 14901
29/05/2015 96.50p 96.50p 95.00p 96.50p 16000
28/05/2015 96.50p 98.00p 95.00p 96.50p 11827
27/05/2015 98.50p 99.00p 94.00p 96.50p 25873
26/05/2015 98.50p 100.00p 97.00p 98.50p 13788
22/05/2015 98.50p 98.50p 98.50p 98.50p 0
21/05/2015 98.50p 99.00p 97.00p 98.50p 1943
20/05/2015 98.50p 98.50p 97.00p 97.00p 1312
19/05/2015 98.50p 100.00p 98.50p 98.50p 2964
18/05/2015 98.50p 99.00p 97.00p 98.50p 13770
15/05/2015 98.50p 98.75p 97.00p 98.50p 7786
14/05/2015 98.50p 100.00p 97.00p 99.00p 282880
13/05/2015 98.50p 100.00p 98.50p 99.00p 9001
12/05/2015 98.50p 100.00p 97.00p 100.00p 1281
11/05/2015 98.50p 100.00p 98.50p 99.75p 1640
08/05/2015 98.50p 98.50p 97.00p 98.50p 0
07/05/2015 98.50p 99.50p 97.00p 97.00p 8037
06/05/2015 98.50p 100.00p 98.50p 98.50p 0
05/05/2015 98.50p 100.00p 98.50p 100.00p 6400
01/05/2015 98.50p 99.25p 97.00p 98.50p 4081
30/04/2015 99.00p 99.50p 98.00p 98.50p 3206
29/04/2015 99.00p 99.50p 99.00p 99.00p 176
28/04/2015 99.00p 100.00p 99.00p 99.00p 3758
27/04/2015 99.00p 99.75p 99.00p 99.00p 555
24/04/2015 98.50p 99.00p 98.50p 99.00p 7076
23/04/2015 98.50p 98.50p 98.00p 98.50p 3592
22/04/2015 101.00p 101.00p 98.50p 98.50p 10900
21/04/2015 101.50p 101.80p 100.00p 101.50p 12443
20/04/2015 102.00p 102.40p 101.00p 101.50p 8255
17/04/2015 102.00p 102.00p 102.00p 102.00p 0
16/04/2015 102.00p 102.50p 102.00p 102.00p 498
15/04/2015 102.00p 102.50p 101.00p 102.00p 1917
14/04/2015 102.00p 103.00p 102.00p 102.00p 299
13/04/2015 102.00p 102.75p 101.00p 102.00p 6538
10/04/2015 102.00p 102.00p 101.50p 102.00p 15000
09/04/2015 102.00p 102.00p 101.00p 102.00p 8000
08/04/2015 102.00p 103.00p 102.00p 102.00p 201
07/04/2015 102.50p 103.00p 101.00p 102.00p 38790
02/04/2015 102.50p 104.00p 101.00p 102.50p 13809
01/04/2015 102.50p 103.00p 102.49p 102.50p 55295
31/03/2015 102.50p 102.50p 102.50p 102.50p 0
30/03/2015 102.50p 102.50p 102.50p 102.50p 2996
27/03/2015 103.00p 104.20p 100.00p 102.50p 26000
26/03/2015 103.00p 103.00p 103.00p 103.00p 0
25/03/2015 103.00p 104.50p 101.05p 103.00p 6293
24/03/2015 103.00p 104.25p 103.00p 103.00p 19
23/03/2015 101.50p 104.25p 100.40p 103.00p 426340
20/03/2015 100.50p 101.75p 99.00p 101.50p 10881822
19/03/2015 100.50p 100.50p 100.00p 100.50p 11000
18/03/2015 100.50p 100.50p 100.50p 100.50p 0
17/03/2015 100.50p 100.50p 100.00p 100.50p 46709
16/03/2015 100.50p 100.50p 100.00p 100.50p 10953
13/03/2015 100.50p 100.50p 100.50p 100.50p 0
12/03/2015 100.50p 100.80p 100.00p 100.50p 5756
11/03/2015 103.00p 103.00p 100.00p 101.00p 85509
10/03/2015 103.00p 104.00p 102.00p 103.00p 28487
09/03/2015 102.50p 104.00p 101.00p 102.50p 12304
06/03/2015 102.50p 102.50p 101.99p 102.50p 24876
05/03/2015 102.50p 102.50p 101.00p 102.50p 9947
04/03/2015 102.50p 104.00p 101.99p 102.50p 9009
03/03/2015 102.50p 102.50p 101.00p 102.50p 30360
02/03/2015 102.50p 102.50p 101.85p 102.50p 75679
27/02/2015 102.50p 102.50p 102.50p 102.50p 0
26/02/2015 102.50p 102.50p 101.00p 102.50p 16036
25/02/2015 102.50p 102.50p 101.00p 102.50p 7000
24/02/2015 102.50p 102.50p 101.00p 102.50p 3116
23/02/2015 102.50p 102.50p 102.50p 102.50p 0
20/02/2015 102.50p 102.50p 102.50p 102.50p 0
19/02/2015 102.50p 102.50p 101.00p 102.50p 10747
18/02/2015 102.50p 102.50p 102.00p 102.50p 5000
17/02/2015 102.50p 102.50p 102.50p 102.50p 0
16/02/2015 102.50p 102.50p 101.00p 102.50p 958
13/02/2015 102.50p 102.50p 102.50p 102.50p 0
12/02/2015 102.50p 102.50p 101.00p 102.50p 33993
11/02/2015 103.00p 103.00p 101.00p 102.50p 10248
10/02/2015 103.00p 103.00p 102.00p 103.00p 1340
09/02/2015 103.00p 103.00p 98.00p 98.00p 9430
06/02/2015 103.00p 103.00p 103.00p 103.00p 0
05/02/2015 102.50p 103.00p 102.00p 103.00p 59865
04/02/2015 103.50p 103.50p 102.00p 102.50p 22616
03/02/2015 104.00p 104.24p 102.00p 103.50p 20000
02/02/2015 104.00p 104.00p 103.00p 104.00p 6286
30/01/2015 104.00p 104.00p 103.00p 104.00p 1500
29/01/2015 104.00p 104.00p 103.01p 104.00p 1000
28/01/2015 104.00p 104.70p 100.80p 104.00p 1010861
27/01/2015 105.50p 105.50p 104.00p 104.00p 33932
26/01/2015 106.50p 107.00p 105.00p 106.50p 35000
23/01/2015 106.50p 108.00p 105.00p 106.50p 27309
22/01/2015 106.50p 106.90p 106.50p 106.50p 12769
21/01/2015 106.50p 107.00p 106.50p 106.50p 11035
20/01/2015 107.00p 107.00p 105.00p 106.50p 25000
19/01/2015 107.00p 107.10p 106.00p 107.00p 36595
16/01/2015 107.50p 108.00p 106.00p 107.00p 35618
15/01/2015 107.50p 107.74p 106.50p 107.50p 35924
14/01/2015 108.50p 108.50p 107.20p 107.50p 5034
13/01/2015 108.50p 109.00p 107.00p 108.50p 100000
12/01/2015 108.50p 108.50p 107.00p 108.50p 5247
09/01/2015 108.50p 108.50p 107.00p 108.50p 1400
08/01/2015 108.50p 108.50p 107.00p 108.50p 172
07/01/2015 110.00p 110.00p 105.00p 108.50p 61211
06/01/2015 110.00p 110.00p 110.00p 110.00p 0
05/01/2015 110.00p 110.00p 110.00p 110.00p 0
02/01/2015 110.00p 110.00p 109.90p 110.00p 22778
31/12/2014 110.00p 110.00p 109.98p 110.00p 3000
30/12/2014 110.00p 110.00p 110.00p 110.00p 0
29/12/2014 110.00p 110.00p 110.00p 110.00p 3388
24/12/2014 110.00p 110.00p 108.00p 110.00p 36750
23/12/2014 111.00p 111.00p 110.00p 110.00p 27300
22/12/2014 112.00p 112.00p 110.00p 111.00p 12224
19/12/2014 112.00p 112.90p 110.00p 112.00p 151528
18/12/2014 112.00p 113.25p 107.00p 112.00p 1866093
17/12/2014 109.50p 109.50p 107.00p 107.00p 26590
16/12/2014 109.50p 109.50p 108.00p 109.50p 34702
15/12/2014 109.50p 109.50p 108.00p 109.50p 55000
12/12/2014 109.50p 109.50p 108.00p 109.50p 15000
11/12/2014 109.50p 109.50p 107.00p 107.00p 33059
10/12/2014 109.50p 109.50p 108.00p 109.50p 10817
09/12/2014 109.50p 110.00p 108.00p 109.50p 56000
08/12/2014 110.00p 110.00p 109.00p 110.00p 11355
05/12/2014 110.00p 110.00p 109.00p 110.00p 10500
04/12/2014 110.00p 110.00p 110.00p 110.00p 0
03/12/2014 110.00p 110.00p 108.75p 110.00p 25623
02/12/2014 110.00p 110.00p 109.00p 110.00p 44036
01/12/2014 110.00p 110.00p 110.00p 110.00p 0
28/11/2014 110.50p 110.50p 110.00p 110.00p 444
27/11/2014 110.00p 110.25p 108.84p 110.00p 500067
26/11/2014 110.00p 110.34p 109.00p 110.00p 54793
25/11/2014 110.00p 110.00p 109.50p 110.00p 25000
24/11/2014 110.00p 110.00p 109.00p 110.00p 15000
21/11/2014 110.50p 110.50p 109.10p 110.00p 3879
20/11/2014 110.50p 110.50p 109.50p 110.50p 200000
19/11/2014 110.50p 110.50p 110.50p 110.50p 0
18/11/2014 110.50p 110.85p 110.00p 110.50p 300000
17/11/2014 110.50p 111.01p 110.00p 110.50p 870521
14/11/2014 110.50p 110.50p 110.50p 110.50p 0
13/11/2014 110.50p 110.50p 109.75p 110.50p 2913
12/11/2014 110.50p 112.00p 110.50p 110.50p 4667
11/11/2014 110.50p 112.00p 109.55p 110.50p 953450
10/11/2014 110.50p 112.00p 110.50p 110.50p 0
07/11/2014 110.50p 112.00p 109.55p 112.00p 31208
06/11/2014 110.00p 112.00p 109.55p 110.50p 3981
05/11/2014 110.00p 111.33p 108.50p 110.00p 476427
04/11/2014 110.00p 112.00p 110.00p 110.00p 32093
03/11/2014 110.00p 110.75p 108.00p 110.00p 43592
31/10/2014 109.00p 111.00p 108.00p 110.00p 180783
30/10/2014 109.00p 109.00p 107.00p 109.00p 537024
29/10/2014 108.00p 110.95p 107.50p 109.00p 1375014
28/10/2014 107.50p 110.00p 107.50p 108.00p 21740
27/10/2014 106.50p 109.00p 105.11p 107.50p 901042
24/10/2014 106.00p 108.00p 105.00p 106.50p 815448
23/10/2014 104.50p 107.00p 104.50p 106.00p 273447
22/10/2014 102.50p 105.85p 102.25p 105.00p 120503
21/10/2014 102.50p 103.50p 102.50p 102.50p 0
20/10/2014 102.50p 103.50p 102.50p 103.50p 26000
17/10/2014 100.50p 103.00p 100.50p 102.50p 534716
16/10/2014 101.00p 101.00p 100.01p 100.50p 22709
15/10/2014 101.00p 105.00p 100.00p 101.00p 28319
14/10/2014 100.50p 103.00p 99.00p 101.00p 669998

*Close Price adjusted for both dividends and splits