Kape Technologies (KAPE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/01/2021 195.50p 198.00p 193.00p 195.00p 188384
26/01/2021 201.50p 205.00p 192.00p 196.00p 448507
25/01/2021 198.00p 205.00p 196.00p 205.00p 372726
22/01/2021 200.50p 203.00p 196.02p 198.00p 166122
21/01/2021 201.50p 203.00p 195.55p 200.50p 236905
20/01/2021 202.50p 205.00p 200.63p 201.50p 216835
19/01/2021 213.50p 220.00p 200.00p 200.00p 770586
18/01/2021 200.00p 209.83p 197.60p 204.00p 595152
15/01/2021 189.50p 202.00p 189.50p 195.00p 392533
14/01/2021 188.50p 192.00p 188.40p 191.00p 188215
13/01/2021 188.50p 192.00p 185.00p 190.00p 130467
12/01/2021 192.50p 195.00p 190.00p 190.00p 305482
11/01/2021 194.00p 200.00p 190.00p 190.00p 681921
08/01/2021 190.00p 198.00p 187.15p 195.50p 172596
07/01/2021 192.50p 195.00p 185.00p 190.00p 87847
06/01/2021 191.00p 195.00p 185.50p 193.00p 220900
05/01/2021 190.00p 195.00p 185.00p 190.00p 160639
04/01/2021 187.50p 195.00p 187.50p 192.00p 244658
01/01/2021 183.50p 190.00p 182.00p 187.00p 124973
31/12/2020 183.50p 190.00p 182.00p 187.00p 124973
30/12/2020 187.00p 190.00p 181.00p 182.00p 157062
29/12/2020 186.00p 190.00p 182.00p 185.00p 179768
28/12/2020 177.50p 190.00p 175.00p 186.00p 116169
25/12/2020 177.50p 190.00p 175.00p 186.00p 116169
24/12/2020 177.50p 190.00p 175.00p 186.00p 116169
23/12/2020 178.50p 182.00p 175.00p 177.50p 137944
22/12/2020 169.50p 181.85p 167.00p 180.00p 180572
21/12/2020 172.00p 175.00p 167.78p 168.00p 182839
18/12/2020 173.00p 180.00p 171.00p 171.00p 72902
17/12/2020 172.00p 178.50p 170.00p 172.50p 124786
16/12/2020 175.50p 178.00p 167.05p 170.00p 273632
15/12/2020 177.50p 180.00p 173.00p 175.50p 49913
14/12/2020 179.00p 180.00p 172.00p 180.00p 57826
11/12/2020 180.00p 180.00p 173.00p 176.50p 68993
10/12/2020 183.00p 185.00p 176.00p 178.50p 161104
09/12/2020 185.00p 188.00p 180.53p 183.00p 51680
08/12/2020 186.00p 186.00p 182.00p 183.50p 36499
07/12/2020 187.50p 190.00p 182.16p 184.00p 102622
04/12/2020 188.50p 192.00p 185.10p 187.50p 92136
03/12/2020 189.50p 194.00p 186.50p 188.50p 55028
02/12/2020 191.50p 194.00p 187.51p 190.50p 87822
01/12/2020 188.00p 194.90p 188.00p 194.00p 105795
30/11/2020 185.00p 190.00p 182.75p 185.00p 144986
27/11/2020 189.00p 191.35p 185.00p 186.50p 90222
26/11/2020 193.50p 195.80p 185.16p 189.00p 205703
25/11/2020 189.50p 197.00p 189.00p 197.00p 250776
24/11/2020 187.50p 190.00p 185.00p 189.00p 178959
23/11/2020 174.00p 190.00p 174.00p 189.00p 690401
20/11/2020 169.50p 175.00p 169.50p 174.00p 168914
19/11/2020 170.50p 173.00p 165.00p 170.00p 252806
18/11/2020 175.50p 178.00p 170.00p 171.50p 100010
17/11/2020 176.50p 177.90p 173.10p 175.50p 65905
16/11/2020 173.50p 176.90p 172.00p 176.50p 140537
13/11/2020 173.50p 174.94p 170.30p 174.50p 120802
12/11/2020 161.00p 175.00p 160.00p 173.50p 298527
10/11/2020 163.00p 163.50p 160.00p 162.50p 232764
09/11/2020 161.50p 165.00p 160.00p 163.00p 166754
06/11/2020 161.50p 162.94p 160.00p 160.50p 153651
05/11/2020 162.50p 162.50p 160.00p 160.50p 122048
04/11/2020 165.50p 165.50p 160.00p 162.50p 82863
03/11/2020 168.00p 168.45p 163.10p 165.50p 111392
02/11/2020 168.00p 169.92p 166.00p 168.00p 117934
30/10/2020 160.00p 168.00p 160.00p 168.00p 279829
29/10/2020 152.50p 162.00p 152.50p 160.50p 819899
28/10/2020 156.50p 156.50p 150.02p 152.50p 129936
27/10/2020 152.50p 160.00p 152.00p 156.50p 167481
26/10/2020 157.50p 157.50p 150.00p 152.50p 256157
23/10/2020 157.50p 158.50p 155.00p 157.50p 94837
22/10/2020 161.50p 161.80p 155.00p 157.00p 114327
21/10/2020 163.00p 163.50p 158.25p 161.50p 50432
20/10/2020 161.00p 164.90p 157.10p 163.00p 172118
19/10/2020 164.00p 164.00p 161.00p 163.00p 46009
16/10/2020 161.00p 166.90p 160.05p 164.00p 125846
15/10/2020 166.50p 169.00p 160.04p 161.00p 125611
14/10/2020 164.00p 172.00p 162.00p 166.50p 181853
13/10/2020 164.00p 166.00p 162.00p 164.00p 68411
12/10/2020 171.00p 173.00p 161.20p 164.00p 180382
09/10/2020 175.50p 175.50p 168.23p 171.00p 118840
08/10/2020 166.00p 179.00p 166.00p 175.50p 278947
07/10/2020 156.50p 170.00p 155.75p 166.00p 322701
06/10/2020 162.00p 163.00p 153.00p 157.50p 370360
05/10/2020 161.50p 165.00p 159.00p 160.50p 129718
02/10/2020 163.50p 165.00p 160.00p 161.50p 168830
01/10/2020 161.00p 168.00p 160.22p 165.00p 145239
30/09/2020 167.50p 167.67p 159.00p 167.00p 175011
29/09/2020 163.00p 169.00p 161.00p 167.50p 204560
28/09/2020 166.50p 166.50p 159.00p 160.50p 349791
25/09/2020 170.00p 172.00p 165.00p 166.50p 110050
24/09/2020 171.00p 173.17p 167.51p 170.00p 123775
23/09/2020 176.50p 177.50p 168.60p 171.00p 179236
22/09/2020 168.00p 178.00p 166.00p 178.00p 269712
21/09/2020 177.50p 177.50p 162.00p 168.00p 501328
18/09/2020 182.50p 182.50p 175.00p 178.00p 332886
17/09/2020 183.00p 185.00p 180.00p 182.50p 186440
16/09/2020 186.00p 187.00p 178.51p 183.00p 496098
15/09/2020 204.00p 209.90p 183.00p 186.00p 528180
14/09/2020 181.00p 200.00p 179.60p 197.50p 314248
11/09/2020 182.50p 184.99p 177.82p 180.00p 229425
10/09/2020 183.50p 186.00p 180.00p 182.50p 170501
09/09/2020 183.00p 187.00p 180.00p 183.50p 198522
08/09/2020 191.50p 192.00p 180.00p 185.00p 211311
07/09/2020 184.50p 194.99p 182.00p 191.50p 227861
04/09/2020 193.00p 193.29p 182.25p 185.00p 617314
03/09/2020 200.00p 202.75p 191.20p 193.00p 97680
02/09/2020 197.00p 204.99p 195.75p 200.00p 119556
01/09/2020 197.50p 199.00p 195.00p 197.00p 150042
31/08/2020 197.50p 199.99p 195.00p 196.00p 143012
28/08/2020 197.50p 199.99p 195.00p 196.00p 143012
27/08/2020 193.50p 199.75p 192.00p 197.50p 85181
26/08/2020 194.50p 197.00p 192.00p 193.50p 37935
25/08/2020 195.00p 195.00p 192.00p 194.50p 49120
24/08/2020 190.50p 196.75p 189.14p 195.00p 143086
21/08/2020 193.00p 193.75p 189.00p 190.50p 98708
20/08/2020 195.00p 197.00p 191.00p 193.00p 58722
19/08/2020 202.50p 202.50p 193.25p 195.00p 97604
18/08/2020 203.50p 204.00p 198.00p 198.50p 32632
17/08/2020 199.50p 206.00p 198.20p 203.50p 176860
14/08/2020 192.00p 201.00p 191.02p 201.00p 192360
13/08/2020 194.50p 195.78p 192.03p 194.00p 54037
12/08/2020 194.50p 197.00p 193.00p 197.00p 84750
11/08/2020 199.00p 199.74p 194.00p 195.50p 100575
10/08/2020 198.00p 203.45p 196.50p 199.00p 140131
07/08/2020 198.00p 199.99p 196.30p 198.00p 43871
06/08/2020 199.50p 199.99p 195.00p 198.00p 61972
05/08/2020 201.50p 205.00p 195.00p 198.00p 86304
04/08/2020 196.50p 203.00p 196.03p 201.50p 97271
03/08/2020 197.50p 198.00p 188.00p 196.50p 232190
31/07/2020 197.50p 199.00p 195.00p 197.50p 116329
30/07/2020 201.50p 205.00p 195.75p 197.50p 111915
29/07/2020 202.00p 204.00p 196.35p 201.50p 146622
28/07/2020 207.50p 207.50p 200.00p 204.00p 89773
27/07/2020 208.50p 220.00p 205.00p 207.50p 76253
24/07/2020 213.00p 215.00p 207.00p 208.50p 48348
23/07/2020 217.50p 217.50p 208.00p 213.00p 91631
22/07/2020 220.00p 228.00p 215.00p 217.50p 213889
21/07/2020 201.50p 222.00p 200.00p 220.00p 622253
20/07/2020 200.00p 203.00p 194.00p 196.50p 136551
17/07/2020 199.00p 200.00p 196.35p 200.00p 78836
16/07/2020 201.00p 201.90p 196.00p 199.00p 46778
15/07/2020 200.00p 204.00p 196.00p 201.00p 95357
14/07/2020 201.50p 201.60p 195.50p 200.00p 104935
13/07/2020 198.50p 205.00p 197.51p 198.00p 186898
10/07/2020 204.50p 210.50p 198.20p 199.00p 364144
09/07/2020 208.00p 210.00p 201.68p 203.00p 120672
08/07/2020 212.50p 212.50p 207.00p 208.50p 68348
07/07/2020 221.50p 221.50p 210.00p 212.50p 149108
06/07/2020 225.00p 226.00p 215.00p 221.50p 157606
03/07/2020 214.50p 229.00p 214.50p 225.00p 460640
02/07/2020 205.00p 218.00p 200.89p 214.00p 115103
01/07/2020 197.50p 207.40p 196.10p 204.00p 161135
30/06/2020 210.50p 210.95p 195.00p 198.00p 210686
29/06/2020 215.00p 215.00p 208.28p 213.00p 126229
26/06/2020 204.50p 218.70p 203.50p 215.00p 348490
25/06/2020 206.50p 209.00p 198.05p 204.50p 196650
24/06/2020 196.50p 209.00p 196.50p 205.00p 356313
23/06/2020 196.00p 199.20p 193.03p 196.00p 56719
22/06/2020 197.00p 199.00p 192.10p 198.00p 53680
19/06/2020 192.50p 198.80p 190.00p 197.00p 65036
18/06/2020 190.00p 195.00p 190.00p 192.50p 126708
17/06/2020 190.00p 192.80p 188.00p 190.00p 52702
16/06/2020 181.00p 192.75p 181.00p 190.00p 206605
15/06/2020 181.00p 184.60p 177.00p 181.00p 70967
11/06/2020 177.00p 184.00p 174.00p 180.00p 331863
10/06/2020 176.00p 180.00p 173.00p 177.50p 746473
09/06/2020 181.00p 181.00p 168.75p 177.50p 450812
08/06/2020 192.50p 194.00p 175.00p 181.50p 412696
05/06/2020 193.00p 195.00p 190.00p 190.00p 270412
04/06/2020 193.00p 193.60p 190.11p 193.00p 95194
03/06/2020 197.00p 200.00p 190.02p 193.00p 149039
02/06/2020 193.50p 197.75p 191.11p 197.00p 303290
01/06/2020 197.00p 199.00p 190.00p 193.50p 216181
29/05/2020 199.00p 203.00p 192.30p 197.00p 399266
28/05/2020 188.00p 200.00p 186.00p 199.00p 394534
27/05/2020 193.50p 193.55p 186.11p 188.00p 243478
26/05/2020 196.50p 198.00p 192.00p 193.50p 262447
25/05/2020 206.00p 206.00p 195.00p 196.50p 298464
22/05/2020 206.00p 206.00p 195.00p 196.50p 298464
21/05/2020 213.50p 214.70p 197.00p 206.00p 946886
20/05/2020 196.50p 213.18p 196.15p 207.50p 710159
19/05/2020 190.00p 199.60p 190.00p 197.00p 303293
18/05/2020 179.50p 192.00p 179.50p 190.00p 415579
15/05/2020 177.00p 180.75p 176.00p 179.50p 96191
14/05/2020 186.50p 191.50p 175.00p 177.00p 191671
13/05/2020 182.50p 188.00p 176.25p 186.50p 214115
12/05/2020 178.00p 185.00p 177.10p 182.50p 170823
11/05/2020 167.50p 180.00p 167.20p 178.00p 224782
08/05/2020 168.50p 170.00p 163.00p 167.50p 120745
07/05/2020 168.50p 170.00p 163.00p 167.50p 120745
06/05/2020 169.50p 170.75p 166.00p 168.50p 52036
05/05/2020 167.00p 171.25p 164.00p 169.50p 140586
04/05/2020 167.50p 167.50p 164.00p 167.00p 102601
01/05/2020 167.50p 168.75p 160.00p 167.00p 234576
30/04/2020 177.50p 180.75p 165.00p 168.50p 187164
29/04/2020 175.00p 180.93p 173.20p 177.50p 145620
28/04/2020 171.50p 178.80p 168.75p 175.00p 123924
27/04/2020 171.50p 175.00p 168.35p 171.50p 103100
24/04/2020 175.50p 177.00p 168.00p 171.50p 156580
23/04/2020 172.50p 177.75p 170.75p 175.50p 81905
22/04/2020 171.00p 178.00p 168.50p 172.50p 161153
21/04/2020 177.50p 179.90p 167.00p 171.00p 122704

*Close Price adjusted for both dividends and splits