Kape Technologies (KAPE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/07/2019 89.00p 89.00p 87.00p 88.00p 161785
11/07/2019 89.00p 89.10p 88.10p 89.00p 52322
10/07/2019 89.00p 89.31p 88.00p 88.00p 107612
09/07/2019 88.50p 89.60p 88.50p 89.00p 143463
08/07/2019 85.50p 89.75p 84.20p 88.50p 395332
05/07/2019 85.00p 85.00p 84.01p 85.00p 58389
04/07/2019 85.00p 85.00p 84.00p 85.00p 89664
03/07/2019 85.00p 85.00p 84.00p 85.00p 28789
02/07/2019 86.00p 87.50p 84.00p 85.00p 155656
01/07/2019 82.50p 84.50p 82.50p 84.50p 147249
28/06/2019 82.50p 83.00p 82.10p 83.00p 99957
27/06/2019 84.00p 84.00p 82.01p 82.50p 57969
26/06/2019 85.00p 85.00p 83.03p 84.00p 76040
25/06/2019 86.50p 86.50p 84.03p 85.00p 111882
24/06/2019 86.50p 86.50p 85.00p 86.50p 121155
21/06/2019 84.50p 87.40p 83.10p 86.50p 439899
20/06/2019 81.00p 89.00p 80.55p 84.50p 616018
19/06/2019 79.50p 80.80p 79.12p 80.80p 94086
18/06/2019 80.50p 80.50p 79.05p 79.50p 261502
17/06/2019 80.50p 80.50p 79.25p 80.50p 76346
14/06/2019 81.00p 81.00p 80.00p 80.50p 96729
13/06/2019 81.50p 81.50p 80.00p 81.00p 89141
12/06/2019 82.00p 82.00p 81.00p 81.50p 99545
11/06/2019 82.00p 82.00p 81.02p 82.00p 90078
10/06/2019 82.00p 82.00p 81.00p 82.00p 108327
07/06/2019 82.00p 82.00p 81.00p 82.00p 29255
06/06/2019 82.00p 82.00p 81.00p 82.00p 43328
05/06/2019 82.00p 82.00p 81.00p 82.00p 28426
04/06/2019 82.00p 82.00p 81.00p 82.00p 33656
03/06/2019 82.50p 82.50p 80.75p 82.00p 42631
31/05/2019 82.50p 82.50p 82.00p 82.50p 39944
30/05/2019 82.50p 82.50p 82.00p 82.50p 36753
29/05/2019 81.50p 82.20p 81.38p 82.00p 86863
28/05/2019 83.00p 83.00p 81.00p 81.50p 130456
24/05/2019 85.50p 85.50p 82.20p 83.00p 121030
23/05/2019 86.00p 86.00p 84.00p 85.50p 20562
22/05/2019 86.00p 86.00p 85.02p 86.00p 21526
21/05/2019 85.50p 86.00p 85.00p 86.00p 60145
20/05/2019 85.50p 85.95p 85.00p 85.50p 112613
17/05/2019 85.50p 85.80p 85.08p 85.50p 114164
16/05/2019 87.00p 87.00p 85.10p 85.50p 152369
15/05/2019 87.00p 87.00p 86.65p 87.00p 10577
14/05/2019 87.00p 87.10p 86.15p 87.00p 32299
13/05/2019 87.00p 87.25p 86.15p 87.00p 84093
10/05/2019 85.00p 87.00p 84.99p 87.00p 273898
09/05/2019 86.50p 86.50p 84.00p 85.00p 128164
08/05/2019 87.00p 87.12p 86.00p 86.50p 149426
07/05/2019 93.00p 93.47p 86.02p 87.00p 499355
03/05/2019 85.50p 91.80p 85.00p 90.00p 373151
02/05/2019 78.50p 86.01p 77.00p 85.50p 431295
01/05/2019 79.50p 79.50p 77.56p 78.50p 117753
30/04/2019 80.50p 80.50p 79.00p 79.50p 66106
29/04/2019 82.00p 82.00p 79.00p 80.50p 214447
26/04/2019 82.50p 82.50p 81.00p 82.00p 93636
25/04/2019 83.00p 83.00p 82.00p 82.50p 79252
24/04/2019 83.50p 83.50p 82.22p 83.00p 83109
23/04/2019 83.50p 83.65p 83.10p 83.50p 122425
18/04/2019 85.50p 85.50p 83.25p 83.50p 129863
17/04/2019 85.50p 85.50p 84.05p 85.50p 68480
16/04/2019 85.50p 87.00p 84.00p 85.50p 95984
15/04/2019 85.50p 85.50p 84.00p 85.50p 103726
12/04/2019 86.50p 86.50p 84.05p 85.50p 92217
11/04/2019 86.50p 88.00p 84.00p 86.50p 101509
10/04/2019 86.00p 86.50p 81.23p 86.50p 146046
09/04/2019 83.00p 86.00p 82.23p 85.50p 1212513
08/04/2019 81.00p 85.00p 81.00p 83.00p 755723
05/04/2019 80.50p 80.71p 79.00p 80.00p 401306
04/04/2019 81.50p 81.63p 80.00p 80.50p 424718
03/04/2019 85.00p 85.49p 80.20p 80.20p 392990
02/04/2019 90.50p 90.99p 83.10p 84.50p 325068
01/04/2019 92.50p 92.50p 90.00p 90.50p 78059
29/03/2019 92.00p 92.50p 90.25p 92.50p 274349
28/03/2019 93.50p 93.50p 90.20p 92.00p 152603
27/03/2019 93.50p 93.55p 91.50p 93.50p 73548
26/03/2019 92.00p 94.36p 91.25p 93.50p 137415
25/03/2019 97.00p 97.00p 90.00p 92.00p 121977
22/03/2019 98.00p 98.00p 95.00p 97.00p 126352
21/03/2019 98.50p 98.50p 97.07p 98.00p 114783
20/03/2019 98.50p 99.00p 97.00p 98.50p 245337
19/03/2019 104.50p 104.50p 95.00p 98.50p 684904
18/03/2019 100.50p 101.00p 99.00p 101.00p 173675
15/03/2019 100.50p 100.50p 99.01p 100.50p 48589
14/03/2019 100.50p 100.50p 98.50p 100.50p 59551
13/03/2019 101.00p 101.00p 99.00p 100.50p 79600
12/03/2019 104.50p 104.50p 99.00p 101.00p 121277
11/03/2019 104.50p 104.50p 103.05p 104.50p 25147
08/03/2019 105.00p 105.00p 103.55p 104.50p 39945
07/03/2019 105.00p 105.00p 103.55p 105.00p 18630
06/03/2019 105.00p 105.00p 104.01p 105.00p 14212
05/03/2019 107.00p 107.00p 104.11p 105.00p 62347
04/03/2019 107.00p 107.49p 106.32p 107.00p 66488
01/03/2019 110.00p 110.00p 107.00p 107.00p 45555
28/02/2019 111.00p 112.00p 108.07p 110.00p 24409
27/02/2019 111.00p 112.71p 109.75p 111.00p 34540
26/02/2019 112.00p 112.00p 109.50p 111.00p 27245
25/02/2019 111.00p 114.25p 110.27p 112.00p 73171
22/02/2019 111.00p 112.00p 110.60p 111.00p 31196
21/02/2019 109.00p 111.75p 109.00p 110.00p 39395
20/02/2019 108.50p 110.50p 108.29p 109.00p 74915
19/02/2019 108.50p 108.50p 107.20p 108.00p 7457
18/02/2019 109.00p 109.99p 108.00p 108.50p 88286
15/02/2019 110.00p 110.00p 108.00p 109.00p 70420
14/02/2019 110.50p 110.50p 109.00p 110.00p 77238
13/02/2019 110.00p 112.00p 109.56p 110.50p 62594
12/02/2019 110.50p 112.40p 108.30p 110.00p 146587
11/02/2019 111.50p 113.00p 110.00p 110.50p 114083
08/02/2019 106.50p 111.80p 105.20p 110.50p 126204
07/02/2019 106.50p 107.75p 106.25p 106.50p 29893
06/02/2019 104.50p 109.00p 104.50p 106.50p 126194
05/02/2019 104.50p 107.00p 103.25p 104.50p 125118
04/02/2019 100.50p 106.70p 99.00p 104.50p 299835
01/02/2019 100.50p 101.85p 99.60p 100.00p 59969
31/01/2019 99.50p 102.00p 99.32p 100.50p 29872
30/01/2019 99.50p 101.00p 99.25p 99.50p 101278
29/01/2019 99.50p 101.80p 98.65p 99.50p 85497
28/01/2019 102.00p 103.00p 98.46p 99.50p 96147
25/01/2019 102.00p 103.60p 100.11p 102.00p 55245
24/01/2019 100.00p 103.85p 99.27p 102.00p 134450
23/01/2019 100.00p 100.40p 99.05p 100.00p 48562
22/01/2019 99.00p 101.00p 94.00p 100.00p 205114
21/01/2019 105.00p 105.00p 98.00p 99.00p 184639
18/01/2019 105.50p 105.95p 104.00p 105.00p 29125
17/01/2019 103.50p 107.00p 103.50p 107.00p 77848
16/01/2019 103.50p 104.50p 102.50p 103.50p 21243
15/01/2019 114.50p 116.00p 102.00p 103.50p 163456
14/01/2019 115.00p 116.75p 108.50p 110.00p 126068
11/01/2019 111.00p 116.70p 111.00p 114.00p 179841
10/01/2019 101.50p 112.00p 101.50p 111.00p 259259
09/01/2019 100.50p 102.80p 98.89p 101.50p 65850
08/01/2019 102.00p 102.92p 98.75p 100.50p 117017
07/01/2019 101.00p 103.00p 101.00p 102.00p 127452
04/01/2019 96.50p 102.49p 96.50p 101.00p 213785
03/01/2019 93.00p 98.00p 91.00p 96.50p 98497
02/01/2019 93.50p 93.70p 91.00p 91.00p 96902
31/12/2018 93.50p 94.50p 92.05p 93.50p 75067
28/12/2018 94.00p 95.00p 92.00p 93.50p 64315
27/12/2018 92.00p 94.50p 92.00p 94.00p 125949
24/12/2018 92.50p 93.00p 91.00p 92.00p 28562
21/12/2018 96.50p 96.50p 90.61p 92.50p 203028
20/12/2018 100.00p 100.00p 93.66p 97.80p 133603
19/12/2018 100.00p 100.50p 98.00p 100.00p 30991
18/12/2018 104.00p 104.00p 98.00p 100.00p 114840
17/12/2018 104.00p 104.00p 102.10p 104.00p 24063
14/12/2018 105.00p 106.25p 102.25p 104.00p 67823
13/12/2018 104.00p 106.47p 103.25p 105.00p 48088
12/12/2018 103.00p 104.99p 102.74p 104.00p 85999
11/12/2018 103.00p 104.00p 101.06p 103.00p 67849
10/12/2018 104.50p 105.00p 101.00p 103.00p 153706
07/12/2018 103.50p 105.00p 102.50p 104.50p 136172
06/12/2018 104.50p 104.70p 101.25p 103.50p 51099
05/12/2018 104.50p 104.99p 102.00p 104.50p 69761
04/12/2018 106.50p 106.50p 103.20p 104.50p 220982
03/12/2018 104.00p 107.95p 103.40p 106.50p 375637
30/11/2018 104.00p 104.00p 103.40p 104.00p 17350
29/11/2018 102.50p 104.70p 101.00p 104.00p 111219
28/11/2018 102.50p 102.50p 101.00p 102.50p 23243
27/11/2018 103.00p 103.00p 101.00p 102.50p 22256
26/11/2018 101.00p 103.75p 100.02p 103.00p 273641
23/11/2018 99.50p 99.50p 97.60p 99.30p 20915
22/11/2018 100.00p 100.00p 98.00p 99.50p 35680
21/11/2018 100.50p 100.50p 94.92p 100.00p 223969
20/11/2018 104.50p 104.90p 97.00p 100.50p 179637
19/11/2018 110.00p 110.00p 103.00p 104.50p 119827
16/11/2018 111.00p 111.34p 109.00p 110.00p 15241
15/11/2018 111.50p 111.50p 110.03p 111.00p 10799
14/11/2018 115.00p 115.00p 109.00p 111.50p 564355
13/11/2018 115.50p 115.50p 113.00p 115.00p 19631
12/11/2018 116.00p 116.00p 113.04p 115.50p 25075
09/11/2018 117.00p 117.00p 113.12p 116.00p 65112
08/11/2018 120.00p 120.00p 117.00p 118.00p 62773
07/11/2018 120.00p 120.75p 119.05p 120.00p 6849
06/11/2018 119.00p 121.50p 119.00p 120.00p 141948
05/11/2018 116.50p 120.25p 116.06p 119.00p 156930
02/11/2018 115.00p 118.00p 114.66p 116.50p 36148
01/11/2018 110.00p 115.60p 110.00p 114.50p 128758
31/10/2018 110.00p 110.00p 108.35p 110.00p 15284
30/10/2018 110.50p 110.80p 109.00p 109.50p 61231
29/10/2018 108.50p 110.87p 105.00p 110.50p 168529
26/10/2018 114.00p 114.00p 107.00p 108.50p 195300
25/10/2018 116.00p 116.00p 113.02p 114.50p 39993
24/10/2018 116.50p 116.80p 114.12p 116.00p 37964
23/10/2018 119.00p 119.00p 114.95p 117.00p 44883
22/10/2018 121.50p 121.50p 117.01p 119.00p 71259
19/10/2018 121.50p 122.30p 120.62p 121.50p 66552
18/10/2018 118.50p 122.34p 117.00p 121.50p 112283
17/10/2018 114.50p 118.80p 114.00p 118.50p 112906
16/10/2018 114.00p 116.00p 113.30p 114.50p 47785
15/10/2018 109.50p 113.10p 109.05p 112.50p 91379
12/10/2018 103.00p 113.00p 102.75p 109.50p 301144
11/10/2018 111.50p 111.50p 99.52p 103.00p 733217
10/10/2018 117.00p 120.00p 113.00p 114.00p 176188
09/10/2018 120.50p 120.50p 115.00p 118.00p 135737
08/10/2018 122.00p 123.20p 118.00p 120.50p 162433
05/10/2018 125.50p 125.50p 121.05p 122.00p 126609
04/10/2018 127.00p 127.00p 124.20p 125.50p 55793
03/10/2018 127.00p 128.00p 125.87p 127.00p 35907
02/10/2018 126.50p 127.20p 125.26p 127.00p 76437
01/10/2018 126.50p 127.99p 125.13p 126.50p 75905
28/09/2018 127.00p 127.00p 125.00p 126.50p 79491
27/09/2018 127.00p 127.25p 126.00p 127.00p 30623

*Close Price adjusted for both dividends and splits