Kape Technologies (KAPE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/09/2018 126.50p 127.50p 125.30p 127.00p 95868
25/09/2018 131.00p 131.00p 125.65p 126.00p 162296
24/09/2018 131.00p 133.50p 125.04p 131.00p 329633
21/09/2018 131.50p 131.65p 130.80p 131.00p 127522
20/09/2018 131.50p 131.68p 131.05p 131.50p 8983
19/09/2018 132.50p 132.90p 131.00p 131.50p 49251
18/09/2018 131.50p 132.75p 130.85p 132.50p 70539
17/09/2018 132.00p 132.75p 130.66p 131.50p 66055
14/09/2018 131.50p 132.25p 130.55p 132.00p 40511
13/09/2018 132.00p 132.85p 130.30p 131.50p 37877
12/09/2018 133.50p 134.50p 130.25p 132.00p 53129
11/09/2018 133.50p 134.48p 132.50p 133.50p 49850
10/09/2018 133.50p 134.50p 132.50p 133.50p 43797
07/09/2018 132.00p 135.00p 132.00p 133.50p 153952
06/09/2018 130.00p 132.80p 127.94p 132.00p 87566
05/09/2018 130.00p 130.80p 129.50p 130.00p 55576
04/09/2018 129.50p 130.25p 129.08p 130.00p 45451
03/09/2018 133.50p 134.40p 129.08p 129.50p 74979
31/08/2018 133.50p 134.40p 133.00p 133.00p 27909
30/08/2018 133.50p 134.99p 132.75p 133.50p 31909
29/08/2018 129.50p 138.00p 128.10p 133.50p 223888
28/08/2018 125.50p 134.40p 124.50p 130.00p 257739
24/08/2018 122.50p 125.80p 121.55p 125.50p 157027
23/08/2018 122.00p 123.80p 121.50p 122.50p 10932
22/08/2018 123.50p 124.25p 121.16p 122.50p 72384
21/08/2018 123.00p 124.86p 123.00p 123.50p 61225
20/08/2018 123.00p 124.75p 121.66p 123.00p 33346
17/08/2018 122.50p 123.70p 120.25p 123.00p 80909
16/08/2018 125.00p 125.00p 120.00p 123.50p 69137
15/08/2018 125.50p 126.00p 123.00p 125.00p 23893
14/08/2018 125.00p 126.50p 124.10p 125.50p 103675
13/08/2018 125.50p 125.50p 123.25p 125.00p 63252
10/08/2018 126.00p 126.20p 123.25p 125.50p 175416
09/08/2018 126.00p 128.00p 124.15p 126.00p 108022
08/08/2018 129.50p 129.67p 125.05p 126.50p 57630
07/08/2018 130.00p 131.37p 128.31p 129.50p 130188
06/08/2018 132.00p 134.25p 129.11p 130.00p 162677
03/08/2018 129.50p 131.50p 128.50p 129.50p 224676
02/08/2018 137.00p 137.40p 129.00p 129.50p 161906
01/08/2018 133.50p 139.00p 132.00p 135.50p 222875
31/07/2018 126.50p 135.50p 121.36p 133.50p 623118
30/07/2018 129.00p 130.00p 125.55p 126.50p 85281
27/07/2018 130.00p 132.00p 125.50p 129.00p 167428
26/07/2018 130.00p 134.25p 125.35p 130.00p 456694
25/07/2018 115.00p 126.90p 115.00p 126.00p 307010
24/07/2018 113.50p 116.00p 113.00p 115.50p 278754
23/07/2018 108.50p 112.00p 108.30p 111.50p 88276
20/07/2018 108.50p 108.50p 105.10p 108.50p 57777
19/07/2018 110.00p 110.00p 108.00p 109.00p 52312
18/07/2018 112.00p 112.00p 108.67p 110.00p 98768
17/07/2018 112.00p 112.00p 111.00p 112.00p 17155
16/07/2018 112.00p 112.59p 111.35p 112.00p 44772
13/07/2018 112.00p 112.70p 111.00p 112.00p 39616
12/07/2018 112.00p 113.00p 111.00p 112.00p 93120
11/07/2018 112.50p 112.50p 110.14p 112.00p 37256
10/07/2018 110.50p 113.00p 109.10p 112.50p 124236
09/07/2018 113.00p 113.00p 110.00p 110.50p 91920
06/07/2018 113.00p 113.03p 112.00p 113.00p 4149
05/07/2018 115.50p 115.50p 112.00p 113.00p 53558
04/07/2018 118.00p 118.49p 115.00p 115.50p 68161
03/07/2018 118.50p 119.25p 117.00p 118.50p 105583
02/07/2018 121.00p 121.25p 117.22p 118.50p 97756
29/06/2018 122.00p 123.00p 121.30p 122.00p 69296
28/06/2018 120.00p 123.53p 119.20p 122.00p 191397
27/06/2018 119.00p 119.20p 118.10p 119.00p 2604
26/06/2018 117.50p 119.85p 114.13p 119.00p 108690
25/06/2018 123.00p 123.00p 116.20p 117.50p 135035
22/06/2018 123.00p 123.00p 122.00p 123.00p 23228
21/06/2018 123.00p 123.65p 121.08p 123.00p 66376
20/06/2018 124.00p 124.00p 121.00p 123.00p 60648
19/06/2018 124.00p 124.19p 121.55p 124.00p 125665
18/06/2018 124.00p 124.50p 120.20p 124.00p 66403
15/06/2018 125.00p 125.39p 120.40p 124.00p 122254
14/06/2018 117.50p 125.40p 116.25p 125.00p 130454
13/06/2018 116.00p 118.00p 115.26p 117.50p 62981
12/06/2018 114.50p 116.00p 113.37p 114.00p 98936
11/06/2018 109.00p 115.00p 107.00p 114.50p 273919
08/06/2018 103.50p 109.65p 103.35p 109.50p 180090
07/06/2018 103.50p 103.50p 100.10p 103.50p 154271
06/06/2018 103.50p 103.50p 101.25p 103.50p 119368
05/06/2018 110.00p 110.00p 102.00p 103.50p 458601
04/06/2018 113.50p 113.50p 109.03p 110.00p 56694
01/06/2018 113.50p 113.50p 112.00p 113.50p 32131
31/05/2018 113.00p 113.65p 112.00p 113.50p 122173
30/05/2018 114.00p 114.00p 111.20p 113.00p 67993
29/05/2018 115.00p 115.70p 112.58p 114.00p 134411
25/05/2018 111.00p 115.70p 110.01p 115.00p 113323
24/05/2018 113.50p 113.89p 108.10p 110.50p 247709
23/05/2018 120.00p 120.10p 113.10p 116.00p 143215
22/05/2018 121.50p 121.50p 119.00p 120.00p 102964
21/05/2018 122.00p 123.00p 118.29p 121.50p 197839
18/05/2018 122.00p 122.75p 120.05p 121.50p 85422
17/05/2018 121.50p 122.50p 121.00p 122.00p 191282
16/05/2018 119.00p 119.22p 118.00p 118.50p 42550
15/05/2018 124.00p 124.25p 117.05p 119.00p 180384
14/05/2018 125.00p 125.95p 123.13p 124.00p 143472
11/05/2018 127.50p 128.00p 123.60p 125.00p 101588
10/05/2018 125.00p 128.00p 124.60p 127.50p 515258
09/05/2018 125.00p 126.00p 124.30p 125.00p 192897
08/05/2018 119.50p 127.00p 119.50p 125.00p 595946
04/05/2018 117.00p 120.00p 117.00p 119.00p 145770
03/05/2018 118.50p 119.45p 115.67p 117.00p 190064
02/05/2018 111.50p 120.00p 111.50p 118.50p 538568
01/05/2018 110.50p 112.20p 109.07p 111.50p 249590
30/04/2018 108.50p 111.00p 107.40p 110.50p 254158
27/04/2018 108.00p 109.00p 107.00p 107.00p 42466
26/04/2018 108.00p 109.00p 107.30p 108.00p 58046
25/04/2018 109.50p 110.92p 103.00p 108.00p 271779
24/04/2018 110.50p 112.00p 109.30p 112.00p 237369
23/04/2018 107.00p 111.80p 107.00p 110.50p 372972
20/04/2018 106.50p 107.75p 105.40p 107.00p 153253
19/04/2018 105.50p 107.95p 105.03p 106.50p 152069
18/04/2018 104.00p 107.02p 103.86p 105.50p 183261
17/04/2018 104.25p 104.98p 103.00p 103.00p 195462
16/04/2018 100.50p 107.80p 100.50p 104.25p 457678
13/04/2018 99.50p 101.95p 98.05p 100.50p 168694
12/04/2018 106.50p 107.50p 99.10p 100.00p 250041
11/04/2018 106.50p 106.80p 100.00p 105.50p 318282
10/04/2018 100.50p 109.30p 99.75p 106.50p 552280
09/04/2018 93.00p 102.00p 93.00p 100.00p 1080841
06/04/2018 86.00p 88.90p 84.25p 88.00p 148601
05/04/2018 86.50p 86.50p 85.00p 86.00p 75359
04/04/2018 86.50p 86.50p 85.00p 86.50p 100390
03/04/2018 88.00p 90.00p 85.20p 86.50p 167880
29/03/2018 88.50p 90.00p 87.12p 88.00p 87782
28/03/2018 89.00p 89.75p 87.66p 88.50p 84185
27/03/2018 88.00p 89.48p 87.50p 89.00p 39413
26/03/2018 85.00p 88.90p 84.00p 88.00p 374631
23/03/2018 84.50p 85.25p 82.00p 85.00p 279971
22/03/2018 80.00p 87.00p 79.10p 83.00p 886902
21/03/2018 80.50p 80.95p 79.00p 80.00p 128304
20/03/2018 81.50p 82.38p 79.10p 80.50p 81226
19/03/2018 81.00p 83.00p 81.00p 81.50p 307111
16/03/2018 80.50p 82.00p 80.12p 81.00p 258363
15/03/2018 79.00p 80.85p 79.00p 80.60p 28224
14/03/2018 77.80p 78.90p 77.60p 78.60p 209729
13/03/2018 77.50p 79.40p 75.20p 77.80p 260131
12/03/2018 76.00p 78.00p 76.00p 76.50p 43376
09/03/2018 76.50p 77.75p 74.00p 76.00p 112937
08/03/2018 76.50p 76.50p 74.00p 76.50p 82477
07/03/2018 76.50p 76.50p 75.20p 76.50p 58435
06/03/2018 76.50p 77.50p 75.08p 76.50p 124565
05/03/2018 76.50p 76.85p 75.00p 76.50p 52087
02/03/2018 78.50p 79.25p 75.30p 76.50p 104435
01/03/2018 79.00p 79.40p 77.40p 78.50p 36513
28/02/2018 80.00p 80.55p 78.00p 79.00p 45148
27/02/2018 81.00p 81.70p 80.00p 80.00p 56105
26/02/2018 81.00p 81.84p 80.40p 81.00p 38123
23/02/2018 77.50p 81.88p 77.50p 81.00p 171746
22/02/2018 77.50p 78.75p 77.15p 77.50p 8873
21/02/2018 77.50p 78.22p 77.00p 77.50p 81661
20/02/2018 78.00p 79.00p 76.55p 77.50p 93308
19/02/2018 77.00p 78.83p 77.00p 78.00p 88155
16/02/2018 77.00p 78.00p 77.00p 77.00p 104558
15/02/2018 77.00p 78.00p 76.45p 77.00p 42592
14/02/2018 77.00p 77.10p 75.77p 77.00p 50894
13/02/2018 77.00p 78.00p 75.60p 77.00p 135645
12/02/2018 77.50p 78.87p 75.60p 77.00p 280161
09/02/2018 77.00p 78.47p 75.63p 77.50p 103583
08/02/2018 77.50p 79.00p 75.70p 77.00p 108045
07/02/2018 75.00p 78.70p 75.00p 77.50p 270894
06/02/2018 74.50p 76.30p 72.00p 75.00p 371867
05/02/2018 75.00p 79.50p 73.43p 76.50p 1395614
02/02/2018 71.50p 73.00p 71.50p 73.00p 56350
01/02/2018 73.00p 73.22p 71.20p 71.50p 37589
31/01/2018 73.00p 73.50p 72.20p 73.00p 127771
30/01/2018 76.50p 76.50p 72.00p 73.00p 119353
29/01/2018 78.00p 78.00p 75.00p 76.50p 592673
26/01/2018 79.00p 79.25p 76.20p 79.00p 134282
25/01/2018 77.50p 80.16p 76.00p 79.00p 91958
24/01/2018 75.50p 78.87p 75.50p 77.50p 84669
23/01/2018 73.50p 77.00p 73.50p 75.50p 260928
22/01/2018 72.00p 74.00p 72.00p 73.50p 120274
19/01/2018 72.00p 73.00p 72.00p 72.00p 42489
18/01/2018 72.00p 72.25p 71.25p 72.00p 61580
17/01/2018 72.00p 72.00p 71.28p 72.00p 160726
16/01/2018 72.00p 75.00p 68.40p 72.00p 376714
15/01/2018 70.50p 70.80p 69.02p 70.50p 24195
12/01/2018 70.00p 72.00p 69.30p 70.50p 98422
11/01/2018 68.50p 70.40p 67.33p 70.00p 46802
10/01/2018 69.50p 73.00p 66.25p 68.50p 294524
09/01/2018 66.50p 70.00p 66.15p 69.50p 349955
08/01/2018 66.50p 67.00p 66.15p 66.50p 240359
05/01/2018 66.50p 67.00p 66.13p 66.50p 347583
04/01/2018 66.10p 66.90p 65.60p 66.50p 147279
03/01/2018 65.50p 66.45p 65.25p 66.10p 361316
02/01/2018 65.50p 65.55p 65.00p 65.50p 165585
29/12/2017 65.50p 65.50p 65.00p 65.50p 8433
28/12/2017 65.50p 65.50p 65.03p 65.50p 8995
27/12/2017 65.50p 65.50p 65.05p 65.50p 4000
22/12/2017 65.50p 65.50p 65.50p 65.50p 0
21/12/2017 65.50p 65.50p 65.00p 65.50p 20349
20/12/2017 66.00p 66.00p 64.50p 65.50p 16368
19/12/2017 66.00p 66.00p 63.00p 63.00p 17523
18/12/2017 66.50p 66.50p 65.00p 66.00p 43376
15/12/2017 66.50p 66.50p 66.50p 66.50p 0
14/12/2017 67.00p 67.00p 66.00p 66.50p 14700
13/12/2017 67.50p 67.50p 67.00p 67.00p 11701
12/12/2017 67.50p 67.50p 66.50p 67.50p 21118
11/12/2017 67.50p 67.50p 67.00p 67.50p 24771

*Close Price adjusted for both dividends and splits