Kape Technologies (KAPE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/11/2021 410.00p 415.00p 405.00p 405.50p 413468
02/11/2021 410.00p 415.00p 401.50p 401.50p 93730
01/11/2021 402.50p 414.50p 400.00p 405.00p 260143
29/10/2021 410.00p 411.95p 398.00p 398.00p 245323
28/10/2021 400.00p 415.00p 397.00p 410.00p 180761
27/10/2021 397.50p 405.00p 395.00p 398.00p 3592912
26/10/2021 392.50p 400.00p 375.50p 400.00p 357922
25/10/2021 395.00p 395.00p 390.00p 393.00p 283208
22/10/2021 395.00p 400.00p 385.00p 390.00p 4506669
21/10/2021 402.50p 405.00p 390.00p 392.00p 976003
20/10/2021 405.00p 410.00p 400.00p 404.00p 214714
19/10/2021 407.50p 410.00p 400.00p 405.00p 845133
18/10/2021 407.50p 410.00p 405.00p 407.00p 237512
15/10/2021 410.00p 415.00p 405.11p 408.50p 361068
14/10/2021 410.00p 415.00p 405.00p 411.00p 339921
13/10/2021 391.00p 414.80p 390.75p 410.00p 248914
12/10/2021 399.00p 399.00p 381.00p 395.00p 488316
11/10/2021 410.00p 415.00p 397.04p 400.00p 203858
08/10/2021 410.00p 413.00p 405.00p 409.00p 362182
07/10/2021 417.50p 417.89p 405.50p 409.00p 387568
06/10/2021 420.00p 424.50p 412.20p 416.00p 4433109
05/10/2021 420.00p 424.50p 415.00p 420.00p 1921544
04/10/2021 417.50p 425.00p 415.00p 420.00p 1648027
01/10/2021 420.00p 425.00p 415.00p 419.00p 951111
30/09/2021 415.00p 425.00p 410.00p 424.00p 513989
29/09/2021 417.50p 420.00p 410.00p 415.00p 869480
28/09/2021 438.50p 445.00p 415.00p 420.00p 204893
27/09/2021 415.00p 450.00p 413.50p 440.00p 910093
24/09/2021 415.00p 420.00p 410.00p 418.00p 4022435
23/09/2021 413.50p 420.00p 410.00p 415.00p 2254233
22/09/2021 420.00p 425.00p 410.00p 412.50p 158333
21/09/2021 420.00p 431.80p 411.50p 420.00p 443410
20/09/2021 420.00p 425.00p 410.00p 410.00p 482942
17/09/2021 435.00p 440.00p 410.00p 420.00p 586092
16/09/2021 435.00p 440.00p 430.00p 432.00p 668669
15/09/2021 400.00p 450.00p 400.00p 438.00p 1364707
14/09/2021 358.50p 405.00p 337.50p 404.00p 18864480
13/09/2021 357.50p 360.00p 353.50p 353.50p 137122
10/09/2021 358.50p 361.00p 355.00p 356.00p 157433
09/09/2021 361.50p 363.00p 357.00p 358.00p 167602
08/09/2021 362.50p 362.50p 360.00p 362.50p 67735
07/09/2021 370.00p 375.00p 360.05p 362.50p 89930
06/09/2021 377.50p 380.00p 365.25p 375.00p 141685
03/09/2021 377.50p 380.00p 375.00p 376.00p 133472
02/09/2021 382.50p 385.00p 375.00p 375.00p 100202
01/09/2021 379.00p 390.00p 377.80p 383.50p 182066
31/08/2021 377.50p 390.00p 375.00p 390.00p 172383
30/08/2021 384.00p 388.00p 376.60p 377.50p 148900
27/08/2021 384.00p 388.00p 376.60p 377.50p 148900
26/08/2021 380.00p 388.08p 375.00p 388.00p 275194
25/08/2021 361.50p 384.00p 361.50p 380.00p 636066
24/08/2021 349.00p 370.00p 349.00p 361.50p 98212
23/08/2021 344.00p 354.00p 340.00p 354.00p 46038
20/08/2021 342.50p 348.00p 340.00p 345.00p 135068
19/08/2021 356.00p 360.00p 340.00p 343.50p 209513
18/08/2021 356.00p 361.18p 352.00p 361.00p 239093
17/08/2021 356.00p 360.00p 352.00p 360.00p 50969
16/08/2021 354.50p 360.00p 352.00p 356.00p 35454
13/08/2021 354.50p 356.50p 352.00p 356.00p 72518
12/08/2021 357.00p 360.00p 352.00p 355.00p 40088
11/08/2021 357.00p 362.00p 352.00p 355.00p 108122
10/08/2021 350.50p 363.00p 347.00p 355.00p 616605
09/08/2021 347.50p 354.00p 345.00p 353.00p 383367
06/08/2021 346.50p 352.00p 346.00p 349.00p 189405
05/08/2021 347.50p 353.00p 345.00p 345.00p 157902
04/08/2021 337.50p 352.00p 337.50p 350.00p 269224
03/08/2021 332.50p 345.00p 330.00p 340.00p 431833
02/08/2021 325.00p 334.90p 320.00p 332.00p 331144
30/07/2021 325.00p 330.00p 320.00p 322.00p 91112
29/07/2021 330.00p 335.00p 321.10p 325.00p 81470
28/07/2021 318.50p 335.00p 318.50p 330.00p 469674
27/07/2021 306.50p 320.00p 306.50p 318.50p 220799
26/07/2021 301.50p 308.00p 299.47p 308.00p 84364
23/07/2021 302.50p 307.00p 298.00p 300.00p 455161
22/07/2021 302.50p 307.00p 298.00p 302.00p 91865
21/07/2021 302.50p 307.00p 298.61p 303.00p 67478
20/07/2021 303.50p 304.69p 297.00p 300.00p 374648
19/07/2021 305.00p 307.00p 297.00p 298.50p 108525
16/07/2021 306.00p 306.50p 303.00p 306.00p 35622
15/07/2021 305.00p 306.96p 304.51p 305.00p 63602
14/07/2021 302.50p 303.10p 298.63p 300.00p 48962
13/07/2021 302.50p 304.00p 297.40p 302.50p 83627
12/07/2021 307.50p 307.50p 295.00p 302.50p 121710
09/07/2021 309.00p 310.00p 305.00p 306.00p 62858
08/07/2021 317.50p 320.00p 305.20p 309.00p 71037
07/07/2021 318.50p 322.00p 315.00p 315.00p 228459
06/07/2021 312.50p 323.40p 312.50p 319.00p 249389
05/07/2021 302.00p 315.00p 300.00p 312.50p 180028
02/07/2021 297.50p 304.00p 296.00p 302.00p 638870
01/07/2021 302.50p 305.00p 295.39p 299.00p 95792
30/06/2021 306.50p 308.00p 298.00p 298.00p 225614
29/06/2021 301.50p 308.00p 298.00p 308.00p 262685
28/06/2021 297.50p 305.00p 295.00p 298.50p 152946
25/06/2021 289.00p 300.00p 288.51p 299.00p 105030
24/06/2021 291.50p 293.00p 288.00p 291.00p 847644
23/06/2021 298.50p 298.95p 290.00p 291.00p 351125
22/06/2021 304.00p 305.00p 294.00p 300.00p 211775
21/06/2021 311.50p 315.00p 303.50p 304.00p 219563
18/06/2021 305.50p 315.00p 302.00p 302.00p 733549
17/06/2021 306.50p 308.00p 303.00p 305.50p 105876
16/06/2021 306.50p 308.00p 305.00p 305.00p 149228
15/06/2021 307.50p 310.00p 305.00p 306.00p 890924
14/06/2021 307.50p 309.50p 305.05p 307.00p 398563
11/06/2021 307.50p 310.00p 305.00p 307.50p 399756
10/06/2021 306.50p 310.00p 305.00p 306.00p 94804
09/06/2021 306.50p 312.00p 305.00p 305.00p 114398
08/06/2021 307.50p 310.00p 305.00p 307.50p 161714
07/06/2021 315.00p 320.00p 305.00p 307.50p 71118
04/06/2021 315.00p 320.00p 310.00p 313.00p 122935
03/06/2021 329.00p 330.00p 310.00p 312.50p 247910
02/06/2021 330.50p 333.00p 325.20p 330.00p 69779
01/06/2021 330.00p 334.00p 325.00p 329.50p 107701
31/05/2021 333.50p 336.00p 326.00p 333.00p 128656
28/05/2021 333.50p 336.00p 326.00p 333.00p 128656
27/05/2021 329.00p 335.00p 325.00p 328.00p 2247036
26/05/2021 330.00p 333.00p 325.00p 332.00p 59376
25/05/2021 332.50p 335.00p 325.00p 330.50p 253541
24/05/2021 332.50p 335.00p 330.13p 332.50p 197510
21/05/2021 327.50p 335.00p 327.50p 330.00p 365096
20/05/2021 332.50p 332.50p 325.00p 327.50p 166664
19/05/2021 319.00p 334.75p 319.00p 330.00p 320393
18/05/2021 307.50p 322.00p 306.10p 322.00p 449189
17/05/2021 302.50p 309.00p 300.00p 306.50p 300951
14/05/2021 300.00p 305.00p 295.25p 302.50p 199954
13/05/2021 302.50p 304.00p 295.00p 300.00p 150734
12/05/2021 295.50p 305.00p 292.22p 305.00p 442284
11/05/2021 302.50p 302.98p 292.00p 295.00p 125744
10/05/2021 302.50p 310.00p 300.25p 302.50p 42777
07/05/2021 302.50p 305.00p 300.00p 305.00p 65598
06/05/2021 302.50p 305.00p 300.00p 301.00p 85661
05/05/2021 299.00p 305.00p 299.00p 302.50p 241644
04/05/2021 297.50p 301.00p 295.13p 299.00p 206280
03/05/2021 297.50p 300.00p 295.00p 297.00p 155755
30/04/2021 297.50p 300.00p 295.00p 297.00p 155755
29/04/2021 291.50p 300.00p 288.00p 297.50p 230685
28/04/2021 291.50p 295.00p 288.83p 292.00p 78543
27/04/2021 290.00p 295.00p 287.00p 293.00p 77951
26/04/2021 290.00p 293.00p 287.00p 293.00p 43119
23/04/2021 290.00p 293.00p 287.64p 290.00p 58307
22/04/2021 290.50p 293.00p 287.00p 288.00p 35793
21/04/2021 291.50p 294.50p 288.00p 292.00p 149550
20/04/2021 292.50p 293.00p 288.35p 289.00p 128612
19/04/2021 288.00p 294.00p 286.00p 292.50p 92835
16/04/2021 288.00p 290.00p 286.00p 288.00p 46391
15/04/2021 287.50p 290.48p 285.00p 287.50p 106529
14/04/2021 291.50p 291.50p 285.00p 290.00p 323576
13/04/2021 292.50p 296.61p 290.00p 291.50p 86201
12/04/2021 292.50p 295.00p 290.00p 290.00p 240341
09/04/2021 292.50p 295.00p 290.00p 292.50p 195570
08/04/2021 292.50p 298.00p 290.00p 292.00p 95931
07/04/2021 292.50p 301.75p 290.00p 292.50p 430811
06/04/2021 285.50p 295.00p 284.90p 295.00p 302082
05/04/2021 286.50p 290.00p 283.00p 285.50p 78804
02/04/2021 286.50p 290.00p 283.00p 285.50p 78804
01/04/2021 286.50p 290.00p 283.00p 285.50p 78804
31/03/2021 286.50p 290.00p 283.00p 286.50p 109211
30/03/2021 286.50p 286.89p 283.00p 285.00p 65815
29/03/2021 286.50p 290.00p 283.00p 285.00p 158135
26/03/2021 286.50p 290.00p 283.00p 288.00p 1181173
25/03/2021 285.00p 287.00p 282.13p 286.00p 295020
24/03/2021 283.50p 287.00p 280.00p 283.00p 106536
23/03/2021 287.50p 289.00p 280.00p 280.00p 153521
22/03/2021 281.50p 290.00p 278.00p 289.00p 162627
19/03/2021 280.00p 285.00p 275.00p 280.00p 481876
18/03/2021 270.00p 287.75p 268.05p 279.00p 267461
17/03/2021 283.50p 287.00p 258.51p 269.00p 439869
16/03/2021 269.50p 276.00p 268.18p 272.00p 163848
15/03/2021 261.50p 273.00p 260.09p 269.50p 300981
12/03/2021 256.00p 265.00p 252.00p 259.00p 140426
11/03/2021 243.50p 259.92p 242.00p 254.00p 206711
10/03/2021 252.50p 253.80p 242.00p 243.50p 172827
09/03/2021 250.00p 264.25p 250.00p 250.00p 885319
08/03/2021 212.50p 250.00p 212.00p 247.00p 1319078
05/03/2021 190.50p 192.00p 188.75p 191.50p 106672
04/03/2021 195.00p 195.10p 188.25p 193.00p 112235
03/03/2021 195.50p 199.00p 192.10p 195.00p 90180
02/03/2021 195.50p 199.00p 192.00p 198.00p 50005
01/03/2021 196.50p 200.00p 192.00p 195.50p 140877
26/02/2021 197.50p 200.00p 192.00p 195.00p 70952
25/02/2021 197.50p 199.25p 195.00p 197.50p 21789
24/02/2021 201.50p 205.00p 195.33p 197.50p 52483
23/02/2021 201.50p 204.83p 198.00p 201.50p 78431
22/02/2021 200.00p 203.00p 198.00p 203.00p 61747
19/02/2021 199.50p 203.00p 197.25p 200.00p 35097
18/02/2021 202.50p 204.50p 198.00p 198.00p 76862
17/02/2021 205.00p 206.50p 200.00p 202.50p 51895
16/02/2021 205.00p 207.80p 200.00p 200.00p 56188
15/02/2021 202.50p 209.50p 200.00p 205.00p 153556
12/02/2021 201.50p 205.00p 198.00p 202.00p 73334
11/02/2021 201.00p 204.88p 197.00p 204.00p 182084
10/02/2021 202.50p 205.00p 197.00p 201.00p 96757
09/02/2021 197.50p 205.00p 196.60p 204.00p 112512
08/02/2021 197.50p 200.00p 195.00p 196.00p 431537
05/02/2021 193.50p 200.00p 193.50p 195.00p 151836
04/02/2021 192.50p 195.00p 190.00p 194.50p 82853
03/02/2021 191.50p 195.00p 185.00p 194.50p 82321
02/02/2021 187.50p 195.00p 184.08p 194.00p 146918
01/02/2021 190.00p 190.00p 185.00p 185.00p 470446
29/01/2021 192.00p 194.00p 187.00p 190.00p 471874
28/01/2021 195.50p 198.00p 190.00p 192.50p 178808

*Close Price adjusted for both dividends and splits