Kape Technologies (KAPE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/02/2017 52.75p 54.00p 52.75p 52.75p 51839
23/02/2017 52.75p 52.75p 51.85p 52.75p 53098
22/02/2017 52.75p 52.75p 52.60p 52.75p 10780
21/02/2017 52.75p 52.75p 51.90p 52.75p 12864
20/02/2017 52.75p 52.75p 52.50p 52.75p 36124
17/02/2017 52.75p 52.75p 52.54p 52.75p 29545
16/02/2017 54.00p 54.40p 51.80p 52.75p 102836
15/02/2017 54.50p 54.50p 53.00p 54.00p 41608
14/02/2017 54.50p 54.50p 53.00p 54.50p 34475
13/02/2017 54.50p 54.50p 53.10p 54.50p 33775
10/02/2017 54.50p 54.50p 53.00p 54.50p 86616
09/02/2017 54.50p 55.00p 53.00p 54.50p 328693
08/02/2017 54.50p 55.50p 53.00p 54.50p 27282
07/02/2017 53.75p 55.00p 51.95p 54.50p 190021
06/02/2017 52.50p 55.75p 51.85p 53.75p 322850
03/02/2017 46.50p 53.20p 46.50p 52.50p 548371
02/02/2017 46.50p 46.50p 46.00p 46.50p 4614
01/02/2017 49.00p 49.00p 45.00p 46.50p 70718
31/01/2017 49.00p 49.00p 49.00p 49.00p 0
30/01/2017 48.75p 49.35p 48.00p 49.00p 6748
27/01/2017 49.00p 50.38p 48.03p 48.75p 121825
26/01/2017 50.00p 50.00p 48.00p 49.00p 15000
25/01/2017 49.50p 50.00p 49.50p 50.00p 12828
24/01/2017 50.00p 50.00p 49.00p 49.50p 7000
23/01/2017 50.00p 50.47p 49.00p 50.00p 15860
20/01/2017 50.00p 50.60p 49.27p 50.00p 76064
19/01/2017 50.00p 50.73p 49.70p 50.00p 199384
18/01/2017 45.00p 52.00p 44.25p 50.00p 360795
17/01/2017 41.50p 45.00p 41.00p 45.00p 671214
16/01/2017 39.50p 39.50p 39.50p 39.50p 0
13/01/2017 39.50p 40.57p 39.50p 39.50p 1222
12/01/2017 39.50p 39.50p 39.00p 39.50p 13009
11/01/2017 39.50p 41.00p 39.00p 39.50p 65000
10/01/2017 39.50p 40.40p 38.28p 39.50p 21950
09/01/2017 39.50p 40.40p 38.26p 39.50p 31066
06/01/2017 39.50p 40.34p 38.06p 39.50p 39500
05/01/2017 34.00p 42.00p 34.00p 39.50p 415392
04/01/2017 34.00p 34.00p 33.99p 34.00p 1500
03/01/2017 34.00p 34.00p 33.00p 34.00p 36835
30/12/2016 34.00p 34.00p 33.00p 34.00p 20794
29/12/2016 34.00p 34.00p 33.00p 34.00p 30000
28/12/2016 34.00p 34.00p 32.00p 34.00p 74339
23/12/2016 34.00p 34.00p 33.00p 34.00p 6950
22/12/2016 34.00p 34.00p 33.00p 34.00p 1100
21/12/2016 34.00p 34.00p 34.00p 34.00p 0
20/12/2016 34.00p 34.00p 34.00p 34.00p 0
19/12/2016 34.00p 34.00p 34.00p 34.00p 0
16/12/2016 34.00p 34.00p 34.00p 34.00p 0
15/12/2016 34.00p 34.00p 34.00p 34.00p 0
14/12/2016 34.00p 34.00p 34.00p 34.00p 0
13/12/2016 34.00p 35.00p 34.00p 34.00p 16433
12/12/2016 34.00p 34.00p 34.00p 34.00p 0
09/12/2016 34.00p 34.00p 33.00p 34.00p 6213
08/12/2016 34.00p 34.00p 33.00p 34.00p 11931
07/12/2016 34.00p 34.00p 33.00p 34.00p 10931
06/12/2016 33.50p 34.00p 33.50p 34.00p 14689
05/12/2016 34.50p 34.50p 32.00p 34.00p 48944
02/12/2016 34.50p 34.50p 34.50p 34.50p 0
01/12/2016 34.50p 34.50p 34.50p 34.50p 0
30/11/2016 35.00p 35.00p 33.00p 34.50p 45000
29/11/2016 35.00p 35.35p 35.00p 35.00p 7072
28/11/2016 35.00p 35.37p 34.00p 35.00p 5010000
25/11/2016 35.50p 35.50p 34.00p 35.00p 135000
24/11/2016 35.50p 35.50p 35.50p 35.50p 0
23/11/2016 35.50p 35.50p 35.50p 35.50p 0
22/11/2016 35.50p 35.65p 35.00p 35.50p 10051
21/11/2016 35.50p 36.00p 35.00p 35.00p 34456
18/11/2016 35.50p 35.50p 35.50p 35.50p 0
17/11/2016 35.50p 35.50p 35.03p 35.50p 72
16/11/2016 35.50p 35.50p 35.06p 35.50p 4000
15/11/2016 35.50p 35.50p 35.50p 35.50p 0
14/11/2016 35.50p 35.50p 35.50p 35.50p 0
11/11/2016 35.50p 35.50p 35.12p 35.50p 5000
10/11/2016 35.50p 35.66p 35.50p 35.50p 5324
09/11/2016 36.00p 36.00p 35.12p 35.50p 47000
08/11/2016 36.75p 37.00p 36.75p 36.75p 10000
07/11/2016 36.75p 37.04p 36.00p 36.75p 54096
04/11/2016 36.75p 36.75p 36.03p 36.75p 5000
03/11/2016 36.75p 36.75p 36.75p 36.75p 0
02/11/2016 36.75p 37.50p 36.00p 36.75p 85000
01/11/2016 36.75p 36.75p 36.75p 36.75p 0
31/10/2016 36.75p 37.50p 36.55p 36.75p 17535
28/10/2016 37.50p 37.50p 36.50p 36.75p 117102
27/10/2016 36.50p 37.00p 35.00p 36.50p 7468287
26/10/2016 36.75p 37.50p 36.50p 36.50p 60000
25/10/2016 36.00p 38.87p 35.07p 36.75p 455829
24/10/2016 36.00p 36.75p 35.00p 36.00p 240354
21/10/2016 35.00p 35.00p 34.00p 35.00p 2000
20/10/2016 35.00p 35.00p 34.75p 35.00p 5000
19/10/2016 36.00p 36.00p 34.00p 35.00p 16042
18/10/2016 36.00p 36.00p 35.00p 36.00p 2045
17/10/2016 37.00p 37.00p 35.00p 36.00p 12778
14/10/2016 37.00p 37.50p 35.00p 37.00p 7831
13/10/2016 37.00p 37.65p 36.75p 36.75p 12500
12/10/2016 37.00p 37.00p 37.00p 37.00p 0
11/10/2016 36.50p 37.70p 36.50p 37.00p 1163326
10/10/2016 36.50p 36.50p 36.50p 36.50p 0
07/10/2016 37.00p 37.00p 35.50p 36.50p 10000
06/10/2016 37.00p 37.25p 36.13p 37.00p 10355
05/10/2016 37.00p 37.75p 36.00p 37.00p 222301
04/10/2016 38.00p 39.00p 36.50p 37.00p 39683
03/10/2016 36.75p 39.00p 36.75p 38.00p 66250
30/09/2016 33.75p 38.50p 33.75p 36.75p 104200
29/09/2016 33.75p 35.00p 33.75p 33.75p 22616
28/09/2016 33.75p 34.50p 33.12p 33.75p 50000
27/09/2016 33.00p 37.00p 32.50p 32.50p 599500
26/09/2016 33.00p 33.95p 32.82p 33.00p 27974
23/09/2016 33.00p 34.00p 32.00p 33.00p 513780
22/09/2016 33.00p 33.32p 32.02p 33.00p 46764
21/09/2016 31.00p 35.00p 30.10p 33.00p 578593
20/09/2016 25.50p 32.80p 25.00p 31.00p 8639560
19/09/2016 25.00p 26.00p 25.00p 25.50p 173471
16/09/2016 24.50p 25.00p 24.50p 24.50p 95000
15/09/2016 25.50p 25.50p 24.50p 24.50p 19842
14/09/2016 25.50p 25.50p 25.50p 25.50p 0
13/09/2016 25.50p 25.75p 25.50p 25.50p 10000
12/09/2016 28.00p 28.00p 25.10p 25.50p 83100
09/09/2016 28.00p 28.00p 28.00p 28.00p 0
08/09/2016 28.00p 28.00p 28.00p 28.00p 0
07/09/2016 28.00p 28.00p 28.00p 28.00p 0
06/09/2016 28.00p 28.00p 28.00p 28.00p 0
05/09/2016 28.00p 28.00p 28.00p 28.00p 0
02/09/2016 28.00p 28.00p 27.88p 28.00p 818
01/09/2016 28.00p 28.00p 28.00p 28.00p 0
31/08/2016 28.00p 28.00p 28.00p 28.00p 0
30/08/2016 28.00p 28.00p 28.00p 28.00p 0
26/08/2016 28.00p 28.00p 28.00p 28.00p 0
25/08/2016 28.00p 28.00p 27.10p 28.00p 915
24/08/2016 28.00p 28.00p 27.50p 28.00p 800
23/08/2016 28.00p 28.00p 28.00p 28.00p 0
22/08/2016 28.00p 28.00p 28.00p 28.00p 0
19/08/2016 28.00p 28.00p 28.00p 28.00p 0
18/08/2016 28.00p 28.00p 28.00p 28.00p 0
17/08/2016 28.00p 28.00p 28.00p 28.00p 0
16/08/2016 28.00p 28.00p 28.00p 28.00p 0
15/08/2016 28.00p 28.00p 27.00p 28.00p 20000
12/08/2016 28.00p 28.00p 28.00p 28.00p 0
11/08/2016 28.00p 28.00p 27.00p 28.00p 10000
10/08/2016 28.00p 28.00p 28.00p 28.00p 0
09/08/2016 28.00p 28.00p 27.00p 28.00p 6350
08/08/2016 28.00p 28.00p 28.00p 28.00p 25000
05/08/2016 28.00p 28.00p 28.00p 28.00p 0
04/08/2016 28.00p 28.00p 27.10p 28.00p 147
03/08/2016 28.00p 28.00p 28.00p 28.00p 0
02/08/2016 28.00p 28.00p 28.00p 28.00p 0
01/08/2016 28.00p 28.00p 28.00p 28.00p 1026
29/07/2016 28.00p 28.00p 28.00p 28.00p 0
28/07/2016 28.00p 29.00p 28.00p 28.00p 2647
27/07/2016 28.00p 28.00p 27.50p 28.00p 0
26/07/2016 28.00p 28.00p 27.18p 27.50p 7638
25/07/2016 28.00p 28.00p 28.00p 28.00p 0
22/07/2016 28.00p 28.00p 28.00p 28.00p 0
21/07/2016 28.00p 28.00p 28.00p 28.00p 0
20/07/2016 27.50p 28.00p 27.50p 28.00p 0
19/07/2016 27.50p 27.50p 26.48p 27.50p 5250
18/07/2016 27.50p 27.50p 27.50p 27.50p 0
15/07/2016 26.00p 27.57p 26.00p 27.50p 50600
14/07/2016 26.00p 26.00p 26.00p 26.00p 0
13/07/2016 26.00p 26.00p 26.00p 26.00p 0
12/07/2016 26.00p 26.00p 26.00p 26.00p 0
11/07/2016 26.00p 26.00p 26.00p 26.00p 0
08/07/2016 26.00p 26.00p 26.00p 26.00p 100000
07/07/2016 26.00p 26.12p 23.00p 26.00p 37900
06/07/2016 26.00p 26.00p 25.00p 26.00p 5000
05/07/2016 26.00p 26.00p 25.00p 26.00p 5000
04/07/2016 26.00p 26.00p 26.00p 26.00p 0
01/07/2016 26.00p 26.00p 26.00p 26.00p 0
30/06/2016 26.00p 26.00p 26.00p 26.00p 0
29/06/2016 26.00p 26.00p 26.00p 26.00p 0
28/06/2016 26.00p 26.37p 26.00p 26.00p 25000
27/06/2016 27.50p 27.50p 26.00p 26.00p 5109
24/06/2016 27.50p 27.50p 27.50p 27.50p 0
23/06/2016 27.50p 28.05p 26.00p 27.50p 12647
22/06/2016 27.50p 27.50p 26.00p 27.50p 25000
21/06/2016 27.50p 27.50p 27.50p 27.50p 0
20/06/2016 27.50p 27.50p 26.00p 27.50p 522233
17/06/2016 27.50p 27.50p 27.50p 27.50p 14891
16/06/2016 27.50p 27.50p 26.08p 27.50p 14147
15/06/2016 27.50p 27.50p 26.00p 27.50p 125
14/06/2016 27.50p 28.00p 26.10p 27.50p 25104
13/06/2016 27.50p 27.50p 26.00p 27.50p 51225
10/06/2016 27.50p 27.50p 27.50p 27.50p 0
09/06/2016 27.50p 27.50p 26.50p 27.50p 7000
08/06/2016 27.50p 27.50p 27.50p 27.50p 0
07/06/2016 27.50p 27.50p 27.50p 27.50p 0
06/06/2016 27.50p 27.50p 27.50p 27.50p 0
03/06/2016 27.50p 27.50p 27.50p 27.50p 0
02/06/2016 27.00p 27.50p 27.00p 27.50p 35000
01/06/2016 27.50p 27.50p 26.25p 27.00p 59000
31/05/2016 27.50p 29.00p 27.50p 27.50p 57
27/05/2016 27.50p 27.50p 26.34p 27.50p 10000
26/05/2016 27.50p 28.95p 26.30p 27.50p 68329
25/05/2016 27.50p 27.50p 27.50p 27.50p 0
24/05/2016 27.50p 28.95p 26.37p 27.50p 3519
23/05/2016 27.50p 28.99p 26.30p 27.50p 500183
20/05/2016 25.50p 27.97p 24.00p 27.50p 5848124
19/05/2016 27.00p 27.00p 24.95p 26.00p 110853
18/05/2016 27.00p 27.00p 26.10p 27.00p 21436
17/05/2016 27.50p 29.25p 25.00p 27.00p 577460
16/05/2016 37.00p 37.00p 37.00p 37.00p 0

*Close Price adjusted for both dividends and splits