Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
K3 Business Technology Group (KBT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/11/2024 | 61.50p | 61.50p | 59.75p | 61.50p | 0 |
| 20/11/2024 | 61.50p | 61.50p | 58.00p | 61.50p | 95 |
| 19/11/2024 | 61.50p | 61.50p | 59.75p | 61.50p | 0 |
| 18/11/2024 | 61.50p | 61.50p | 59.75p | 61.50p | 0 |
| 15/11/2024 | 61.50p | 61.50p | 59.75p | 61.50p | 0 |
| 14/11/2024 | 62.50p | 62.50p | 59.75p | 61.50p | 0 |
| 13/11/2024 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 12/11/2024 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 11/11/2024 | 66.50p | 66.50p | 61.00p | 62.50p | 4404 |
| 08/11/2024 | 66.50p | 67.67p | 66.50p | 66.50p | 0 |
| 07/11/2024 | 66.50p | 67.67p | 66.50p | 66.50p | 0 |
| 06/11/2024 | 66.50p | 67.67p | 66.50p | 66.50p | 0 |
| 05/11/2024 | 66.50p | 67.67p | 66.50p | 66.50p | 0 |
| 04/11/2024 | 66.50p | 67.67p | 66.50p | 66.50p | 0 |
| 01/11/2024 | 66.50p | 67.67p | 66.50p | 66.50p | 0 |
| 31/10/2024 | 66.50p | 66.50p | 65.00p | 66.50p | 1000 |
| 30/10/2024 | 64.50p | 67.67p | 64.50p | 66.50p | 0 |
| 29/10/2024 | 64.50p | 64.50p | 61.00p | 64.50p | 1324 |
| 28/10/2024 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 25/10/2024 | 64.50p | 64.50p | 63.00p | 64.50p | 63 |
| 24/10/2024 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 23/10/2024 | 64.50p | 64.50p | 64.50p | 64.50p | 0 |
| 22/10/2024 | 64.50p | 64.50p | 61.07p | 64.50p | 481 |
| 21/10/2024 | 67.50p | 67.50p | 64.50p | 64.50p | 2000 |
| 18/10/2024 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 17/10/2024 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 16/10/2024 | 67.50p | 68.75p | 67.50p | 67.50p | 218 |
| 15/10/2024 | 69.00p | 69.00p | 67.50p | 67.50p | 4750 |
| 14/10/2024 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 11/10/2024 | 69.00p | 69.00p | 68.00p | 69.00p | 103 |
| 10/10/2024 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 09/10/2024 | 73.50p | 73.50p | 69.00p | 69.00p | 4810 |
| 08/10/2024 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 07/10/2024 | 73.50p | 73.50p | 72.50p | 72.50p | 0 |
| 04/10/2024 | 73.50p | 73.50p | 72.50p | 72.50p | 0 |
| 03/10/2024 | 73.50p | 73.50p | 72.50p | 72.50p | 0 |
| 02/10/2024 | 73.50p | 73.50p | 72.50p | 72.50p | 0 |
| 01/10/2024 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 30/09/2024 | 73.50p | 72.50p | 72.50p | 72.50p | 0 |
| 27/09/2024 | 72.50p | 72.50p | 70.00p | 72.50p | 17152 |
| 26/09/2024 | 73.50p | 73.50p | 70.00p | 72.50p | 3807 |
| 25/09/2024 | 73.50p | 72.50p | 72.50p | 72.50p | 0 |
| 24/09/2024 | 73.50p | 73.50p | 72.50p | 72.50p | 0 |
| 23/09/2024 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 20/09/2024 | 73.50p | 73.50p | 70.00p | 72.50p | 38869 |
| 19/09/2024 | 73.50p | 73.50p | 72.50p | 72.50p | 0 |
| 18/09/2024 | 73.50p | 73.50p | 72.50p | 72.50p | 0 |
| 17/09/2024 | 71.00p | 72.50p | 71.00p | 72.50p | 0 |
| 16/09/2024 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 13/09/2024 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 12/09/2024 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 11/09/2024 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 10/09/2024 | 71.00p | 71.00p | 70.00p | 71.00p | 147 |
| 09/09/2024 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 06/09/2024 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 05/09/2024 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 04/09/2024 | 71.00p | 71.00p | 70.00p | 71.00p | 100 |
| 03/09/2024 | 71.00p | 71.00p | 70.00p | 71.00p | 3000 |
| 02/09/2024 | 71.00p | 71.00p | 70.67p | 71.00p | 0 |
| 30/08/2024 | 71.00p | 71.00p | 70.00p | 71.00p | 55264 |
| 29/08/2024 | 71.00p | 71.00p | 70.00p | 71.00p | 10898 |
| 28/08/2024 | 71.00p | 71.00p | 70.00p | 71.00p | 10000 |
| 27/08/2024 | 71.00p | 72.00p | 71.00p | 71.00p | 212 |
| 23/08/2024 | 71.00p | 71.00p | 70.00p | 71.00p | 25000 |
| 22/08/2024 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 21/08/2024 | 71.00p | 71.00p | 70.00p | 71.00p | 6319 |
| 20/08/2024 | 71.00p | 71.00p | 70.00p | 71.00p | 21689 |
| 19/08/2024 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 16/08/2024 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 15/08/2024 | 71.00p | 71.00p | 71.00p | 71.00p | 0 |
| 14/08/2024 | 70.00p | 71.00p | 70.00p | 71.00p | 0 |
| 13/08/2024 | 67.50p | 70.00p | 67.00p | 70.00p | 25000 |
| 12/08/2024 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 09/08/2024 | 71.50p | 73.25p | 67.50p | 67.50p | 0 |
| 08/08/2024 | 72.50p | 72.50p | 71.25p | 72.50p | 0 |
| 07/08/2024 | 76.50p | 76.50p | 70.00p | 72.50p | 2694 |
| 06/08/2024 | 82.00p | 82.00p | 74.00p | 76.50p | 10000 |
| 05/08/2024 | 83.00p | 83.00p | 82.10p | 82.50p | 63 |
| 02/08/2024 | 83.00p | 83.00p | 80.00p | 83.00p | 3300 |
| 01/08/2024 | 83.00p | 85.00p | 83.00p | 83.00p | 1 |
| 31/07/2024 | 85.50p | 85.50p | 83.00p | 83.00p | 1500 |
| 30/07/2024 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 29/07/2024 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 26/07/2024 | 86.50p | 86.50p | 85.50p | 85.50p | 0 |
| 25/07/2024 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 24/07/2024 | 88.50p | 88.50p | 86.50p | 86.50p | 0 |
| 23/07/2024 | 88.50p | 88.50p | 86.67p | 87.50p | 0 |
| 22/07/2024 | 88.50p | 88.50p | 86.67p | 87.50p | 0 |
| 19/07/2024 | 87.50p | 87.50p | 86.67p | 87.50p | 0 |
| 18/07/2024 | 88.50p | 88.50p | 86.67p | 87.50p | 0 |
| 17/07/2024 | 95.00p | 95.00p | 82.00p | 87.50p | 24165 |
| 16/07/2024 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 15/07/2024 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 12/07/2024 | 95.50p | 95.50p | 93.00p | 95.00p | 3900 |
| 11/07/2024 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 10/07/2024 | 95.50p | 95.50p | 94.00p | 95.50p | 975 |
| 09/07/2024 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 08/07/2024 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 05/07/2024 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 04/07/2024 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 03/07/2024 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 02/07/2024 | 95.50p | 95.50p | 94.00p | 95.50p | 1580 |
| 01/07/2024 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 28/06/2024 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 27/06/2024 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 26/06/2024 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 25/06/2024 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 24/06/2024 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 21/06/2024 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 20/06/2024 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 19/06/2024 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 18/06/2024 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 17/06/2024 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 14/06/2024 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 13/06/2024 | 95.50p | 95.50p | 94.05p | 95.50p | 270 |
| 12/06/2024 | 95.50p | 95.50p | 94.13p | 95.50p | 50 |
| 11/06/2024 | 95.50p | 95.50p | 94.13p | 95.50p | 3000 |
| 10/06/2024 | 95.50p | 96.50p | 94.25p | 95.50p | 10971 |
| 07/06/2024 | 95.50p | 95.95p | 95.50p | 95.50p | 2000 |
| 06/06/2024 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 05/06/2024 | 95.50p | 95.50p | 95.00p | 95.50p | 4500 |
| 04/06/2024 | 95.50p | 96.00p | 95.00p | 96.00p | 1000 |
| 03/06/2024 | 95.50p | 96.00p | 95.00p | 96.00p | 2700 |
| 31/05/2024 | 95.50p | 97.00p | 95.50p | 96.00p | 10126 |
| 30/05/2024 | 95.50p | 95.50p | 95.50p | 95.50p | 0 |
| 29/05/2024 | 95.00p | 96.00p | 94.00p | 95.50p | 12349 |
| 28/05/2024 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 24/05/2024 | 95.00p | 96.00p | 95.00p | 95.00p | 2000 |
| 23/05/2024 | 94.50p | 96.00p | 94.50p | 95.00p | 5647 |
| 22/05/2024 | 92.50p | 95.94p | 92.50p | 94.50p | 5000 |
| 21/05/2024 | 100.00p | 100.00p | 92.00p | 92.50p | 8148 |
| 20/05/2024 | 103.50p | 103.50p | 98.00p | 102.00p | 21820 |
| 17/05/2024 | 103.50p | 103.50p | 103.00p | 103.50p | 0 |
| 16/05/2024 | 103.50p | 104.55p | 103.50p | 103.50p | 5000 |
| 15/05/2024 | 103.50p | 104.79p | 102.45p | 103.50p | 12000 |
| 14/05/2024 | 103.50p | 104.95p | 102.02p | 103.50p | 12650 |
| 13/05/2024 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 10/05/2024 | 103.50p | 103.50p | 102.00p | 103.50p | 7500 |
| 09/05/2024 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 08/05/2024 | 103.50p | 103.75p | 102.00p | 103.50p | 18008 |
| 07/05/2024 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 03/05/2024 | 103.50p | 103.50p | 102.00p | 103.50p | 12553 |
| 02/05/2024 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 01/05/2024 | 103.50p | 103.50p | 102.00p | 103.50p | 5053 |
| 30/04/2024 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 29/04/2024 | 103.50p | 103.50p | 102.00p | 103.50p | 18500 |
| 26/04/2024 | 103.50p | 103.50p | 102.00p | 103.50p | 600 |
| 25/04/2024 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 24/04/2024 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 23/04/2024 | 103.50p | 103.50p | 102.00p | 103.50p | 4953 |
| 22/04/2024 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 19/04/2024 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 18/04/2024 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 17/04/2024 | 103.50p | 103.50p | 103.50p | 103.50p | 0 |
| 16/04/2024 | 102.50p | 104.67p | 102.50p | 103.50p | 2000 |
| 15/04/2024 | 101.00p | 104.75p | 101.00p | 102.50p | 4000 |
| 12/04/2024 | 98.00p | 101.00p | 98.00p | 101.00p | 2994 |
| 11/04/2024 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
| 10/04/2024 | 98.00p | 98.00p | 98.00p | 98.00p | 0 |
| 09/04/2024 | 98.00p | 100.00p | 95.05p | 98.00p | 2150 |
| 08/04/2024 | 98.00p | 99.00p | 98.00p | 98.00p | 3000 |
| 05/04/2024 | 101.50p | 105.38p | 96.00p | 98.00p | 51988 |
| 04/04/2024 | 108.00p | 108.00p | 100.00p | 101.50p | 33175 |
| 03/04/2024 | 108.00p | 108.67p | 108.00p | 108.00p | 0 |
| 02/04/2024 | 108.00p | 108.00p | 106.00p | 108.00p | 22955 |
| 28/03/2024 | 108.00p | 108.00p | 107.67p | 108.00p | 62000 |
| 27/03/2024 | 108.00p | 108.00p | 106.00p | 108.00p | 215 |
| 26/03/2024 | 108.00p | 108.00p | 106.00p | 108.00p | 20000 |
| 25/03/2024 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 22/03/2024 | 108.00p | 108.00p | 106.00p | 108.00p | 1675 |
| 21/03/2024 | 108.00p | 108.00p | 106.00p | 108.00p | 203 |
| 20/03/2024 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 19/03/2024 | 108.00p | 108.00p | 106.00p | 108.00p | 2032 |
| 18/03/2024 | 108.00p | 108.00p | 106.00p | 108.00p | 6029 |
| 15/03/2024 | 108.00p | 109.50p | 108.00p | 108.00p | 2000 |
| 14/03/2024 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 13/03/2024 | 111.00p | 111.00p | 105.00p | 110.50p | 4102 |
| 12/03/2024 | 110.50p | 110.50p | 109.00p | 110.50p | 0 |
| 11/03/2024 | 110.50p | 110.68p | 110.50p | 110.50p | 1000 |
| 08/03/2024 | 111.00p | 111.00p | 106.00p | 110.50p | 133 |
| 07/03/2024 | 111.00p | 111.00p | 105.00p | 110.50p | 10102 |
| 06/03/2024 | 111.00p | 111.00p | 106.00p | 110.50p | 22 |
| 05/03/2024 | 111.00p | 111.00p | 109.00p | 110.50p | 0 |
| 04/03/2024 | 112.50p | 112.50p | 105.00p | 110.50p | 7500 |
| 01/03/2024 | 115.00p | 115.00p | 110.00p | 112.50p | 2301 |
| 29/02/2024 | 115.00p | 115.00p | 110.00p | 112.50p | 1000 |
| 28/02/2024 | 115.00p | 115.00p | 111.25p | 112.50p | 0 |
| 27/02/2024 | 112.50p | 112.50p | 111.25p | 112.50p | 0 |
| 26/02/2024 | 115.00p | 112.50p | 111.25p | 112.50p | 0 |
| 23/02/2024 | 115.00p | 115.00p | 110.00p | 112.50p | 1625 |
| 22/02/2024 | 115.00p | 115.00p | 111.25p | 112.50p | 0 |
| 21/02/2024 | 112.50p | 112.50p | 111.25p | 112.50p | 0 |
| 20/02/2024 | 112.50p | 112.50p | 111.25p | 112.50p | 0 |
| 19/02/2024 | 115.00p | 115.00p | 111.25p | 112.50p | 0 |
| 16/02/2024 | 115.00p | 115.00p | 111.25p | 112.50p | 0 |
| 15/02/2024 | 112.50p | 112.50p | 111.25p | 112.50p | 0 |
| 14/02/2024 | 115.00p | 115.00p | 110.00p | 112.50p | 375 |
| 13/02/2024 | 115.00p | 115.00p | 111.25p | 112.50p | 0 |
| 12/02/2024 | 112.50p | 112.50p | 111.25p | 112.50p | 0 |
| 09/02/2024 | 115.00p | 115.00p | 110.10p | 112.50p | 40772 |
*Close Price adjusted for both dividends and splits