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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
K3 Business Technology Group (KBT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/07/2025 | 50.00p | 55.00p | 37.55p | 45.00p | 1149161 |
| 28/07/2025 | 50.00p | 55.00p | 47.10p | 50.00p | 52877 |
| 25/07/2025 | 50.00p | 55.00p | 45.00p | 50.00p | 19317 |
| 24/07/2025 | 52.50p | 52.50p | 45.55p | 52.50p | 41435 |
| 23/07/2025 | 65.00p | 85.00p | 45.00p | 52.50p | 34445820 |
| 22/07/2025 | 77.50p | 77.50p | 60.00p | 65.00p | 19465 |
| 21/07/2025 | 77.50p | 77.50p | 75.00p | 77.50p | 1202 |
| 18/07/2025 | 77.50p | 77.50p | 75.00p | 77.50p | 620 |
| 17/07/2025 | 80.00p | 80.00p | 75.25p | 77.50p | 1436 |
| 16/07/2025 | 80.00p | 83.80p | 75.34p | 80.00p | 4144 |
| 15/07/2025 | 80.00p | 80.00p | 75.00p | 80.00p | 8057 |
| 14/07/2025 | 80.00p | 85.00p | 75.00p | 80.00p | 1501 |
| 11/07/2025 | 80.00p | 80.00p | 75.10p | 80.00p | 10397 |
| 10/07/2025 | 80.00p | 80.00p | 77.50p | 80.00p | 10000 |
| 09/07/2025 | 77.50p | 80.00p | 75.00p | 80.00p | 33556 |
| 08/07/2025 | 77.50p | 77.90p | 75.00p | 77.50p | 12720 |
| 07/07/2025 | 77.50p | 79.90p | 75.00p | 77.50p | 14218 |
| 04/07/2025 | 77.50p | 80.00p | 77.50p | 77.50p | 15104 |
| 03/07/2025 | 77.50p | 80.00p | 77.50p | 77.50p | 73954 |
| 02/07/2025 | 85.00p | 85.00p | 77.50p | 77.50p | 72778 |
| 01/07/2025 | 85.00p | 86.67p | 85.00p | 85.00p | 0 |
| 30/06/2025 | 85.00p | 85.00p | 84.80p | 85.00p | 5892 |
| 27/06/2025 | 85.00p | 85.00p | 80.50p | 85.00p | 2163 |
| 26/06/2025 | 87.50p | 87.50p | 80.50p | 85.00p | 6506 |
| 25/06/2025 | 87.50p | 89.00p | 87.50p | 87.50p | 0 |
| 24/06/2025 | 87.50p | 87.50p | 82.50p | 87.50p | 733 |
| 23/06/2025 | 87.50p | 89.00p | 87.50p | 87.50p | 0 |
| 20/06/2025 | 87.50p | 87.50p | 82.23p | 87.50p | 15 |
| 19/06/2025 | 87.50p | 89.00p | 87.50p | 87.50p | 0 |
| 18/06/2025 | 90.00p | 90.00p | 85.50p | 87.50p | 1297 |
| 17/06/2025 | 90.00p | 90.00p | 90.00p | 90.00p | 95 |
| 16/06/2025 | 91.50p | 91.50p | 88.00p | 90.00p | 5400 |
| 13/06/2025 | 91.50p | 91.50p | 88.00p | 91.50p | 22022 |
| 12/06/2025 | 91.50p | 91.50p | 91.00p | 91.50p | 1098 |
| 11/06/2025 | 89.00p | 89.00p | 88.00p | 89.00p | 5000 |
| 10/06/2025 | 89.00p | 89.00p | 88.00p | 89.00p | 184 |
| 09/06/2025 | 89.00p | 89.40p | 88.00p | 89.00p | 8302 |
| 06/06/2025 | 89.00p | 89.00p | 89.00p | 89.00p | 0 |
| 05/06/2025 | 89.00p | 89.00p | 88.00p | 89.00p | 18365 |
| 04/06/2025 | 89.00p | 89.98p | 89.00p | 89.00p | 27 |
| 03/06/2025 | 89.00p | 89.00p | 88.16p | 89.00p | 921 |
| 02/06/2025 | 89.00p | 89.98p | 89.00p | 89.00p | 9235 |
| 30/05/2025 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 29/05/2025 | 90.00p | 90.00p | 88.00p | 90.00p | 11173 |
| 28/05/2025 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 27/05/2025 | 90.00p | 91.70p | 88.00p | 90.00p | 21545 |
| 23/05/2025 | 93.00p | 93.00p | 90.00p | 90.00p | 10700 |
| 22/05/2025 | 93.00p | 93.00p | 91.43p | 93.00p | 1000 |
| 21/05/2025 | 93.00p | 95.00p | 93.00p | 93.00p | 3253 |
| 20/05/2025 | 86.00p | 94.96p | 86.00p | 93.00p | 14323 |
| 19/05/2025 | 85.00p | 88.80p | 80.00p | 86.00p | 35430 |
| 16/05/2025 | 86.50p | 86.50p | 82.83p | 86.50p | 19502 |
| 15/05/2025 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 14/05/2025 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 13/05/2025 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 12/05/2025 | 86.50p | 86.50p | 84.17p | 86.50p | 105 |
| 09/05/2025 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 08/05/2025 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 07/05/2025 | 86.50p | 88.50p | 84.17p | 86.50p | 7028 |
| 06/05/2025 | 86.50p | 88.95p | 84.17p | 86.50p | 399 |
| 02/05/2025 | 86.50p | 89.00p | 86.50p | 86.50p | 20000 |
| 01/05/2025 | 86.50p | 88.95p | 83.10p | 86.50p | 15000 |
| 30/04/2025 | 90.00p | 95.00p | 83.00p | 86.50p | 26505 |
| 29/04/2025 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 28/04/2025 | 90.00p | 90.00p | 85.66p | 90.00p | 1515 |
| 25/04/2025 | 90.00p | 95.00p | 90.00p | 90.00p | 1886 |
| 24/04/2025 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 23/04/2025 | 90.00p | 94.99p | 87.27p | 90.00p | 5852 |
| 22/04/2025 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 17/04/2025 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 16/04/2025 | 90.00p | 90.00p | 87.27p | 90.00p | 136 |
| 15/04/2025 | 90.00p | 95.00p | 90.00p | 90.00p | 5346 |
| 14/04/2025 | 90.00p | 95.07p | 90.00p | 90.00p | 5787 |
| 11/04/2025 | 90.00p | 94.00p | 90.00p | 90.00p | 2123 |
| 10/04/2025 | 90.00p | 92.00p | 86.00p | 90.00p | 7847 |
| 09/04/2025 | 90.00p | 90.00p | 88.00p | 90.00p | 2810 |
| 08/04/2025 | 88.00p | 92.60p | 88.00p | 90.00p | 16002 |
| 07/04/2025 | 88.00p | 88.00p | 83.50p | 88.00p | 3254 |
| 04/04/2025 | 88.00p | 89.99p | 88.00p | 88.00p | 1106 |
| 03/04/2025 | 93.00p | 93.00p | 85.00p | 88.00p | 49135 |
| 02/04/2025 | 95.00p | 95.40p | 92.00p | 95.00p | 9107 |
| 01/04/2025 | 95.00p | 96.00p | 95.00p | 95.00p | 0 |
| 31/03/2025 | 95.00p | 95.00p | 92.00p | 95.00p | 5 |
| 28/03/2025 | 95.00p | 95.80p | 95.00p | 95.00p | 293 |
| 27/03/2025 | 95.00p | 95.99p | 95.00p | 95.00p | 875 |
| 26/03/2025 | 95.00p | 95.00p | 92.10p | 95.00p | 11760 |
| 25/03/2025 | 95.00p | 96.50p | 95.00p | 95.00p | 11330 |
| 24/03/2025 | 96.50p | 96.90p | 92.00p | 95.00p | 4038 |
| 21/03/2025 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 20/03/2025 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 19/03/2025 | 96.50p | 98.00p | 95.00p | 96.50p | 782 |
| 18/03/2025 | 99.00p | 99.28p | 95.10p | 96.50p | 6262 |
| 17/03/2025 | 99.00p | 99.30p | 99.00p | 99.00p | 188 |
| 14/03/2025 | 101.50p | 101.50p | 101.50p | 101.50p | 0 |
| 13/03/2025 | 101.50p | 101.50p | 96.27p | 101.50p | 28465 |
| 12/03/2025 | 101.50p | 101.50p | 99.05p | 101.50p | 1197 |
| 11/03/2025 | 101.50p | 101.50p | 99.05p | 101.50p | 98 |
| 10/03/2025 | 102.50p | 102.50p | 100.75p | 101.50p | 1059 |
| 07/03/2025 | 102.50p | 102.50p | 100.75p | 102.50p | 1998 |
| 06/03/2025 | 102.50p | 102.50p | 100.50p | 102.50p | 1 |
| 05/03/2025 | 102.50p | 104.80p | 100.55p | 102.50p | 7523 |
| 04/03/2025 | 105.00p | 109.00p | 101.26p | 102.50p | 17431 |
| 03/03/2025 | 100.00p | 105.00p | 100.00p | 105.00p | 5500 |
| 28/02/2025 | 95.00p | 103.00p | 95.00p | 100.00p | 17877 |
| 27/02/2025 | 97.50p | 104.00p | 90.00p | 95.00p | 3481 |
| 26/02/2025 | 102.50p | 104.00p | 95.56p | 100.00p | 30103 |
| 25/02/2025 | 102.50p | 102.50p | 100.00p | 102.50p | 4509 |
| 24/02/2025 | 102.50p | 104.00p | 102.50p | 102.50p | 185 |
| 21/02/2025 | 105.00p | 108.00p | 98.00p | 102.50p | 20006 |
| 20/02/2025 | 107.50p | 112.85p | 105.00p | 105.00p | 19683 |
| 19/02/2025 | 110.00p | 111.90p | 106.67p | 110.00p | 9416 |
| 18/02/2025 | 110.00p | 110.80p | 105.00p | 107.50p | 29726 |
| 17/02/2025 | 95.00p | 115.00p | 92.00p | 112.50p | 99933 |
| 14/02/2025 | 83.50p | 99.20p | 83.50p | 99.00p | 145947 |
| 13/02/2025 | 83.50p | 83.50p | 80.00p | 80.00p | 6934 |
| 12/02/2025 | 80.50p | 84.40p | 80.50p | 83.50p | 10000 |
| 11/02/2025 | 81.50p | 81.50p | 80.50p | 80.50p | 1142 |
| 10/02/2025 | 85.00p | 85.00p | 80.00p | 81.50p | 2500 |
| 07/02/2025 | 85.00p | 87.99p | 81.12p | 85.00p | 1756 |
| 06/02/2025 | 80.00p | 85.00p | 79.00p | 79.00p | 10000 |
| 05/02/2025 | 80.00p | 80.00p | 76.80p | 79.00p | 5200 |
| 04/02/2025 | 81.00p | 81.00p | 79.00p | 80.00p | 622 |
| 03/02/2025 | 81.00p | 83.90p | 81.00p | 81.00p | 114 |
| 31/01/2025 | 81.00p | 83.90p | 79.50p | 81.00p | 5185 |
| 30/01/2025 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 29/01/2025 | 81.00p | 81.00p | 79.00p | 81.00p | 5000 |
| 28/01/2025 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 27/01/2025 | 81.00p | 81.00p | 78.17p | 81.00p | 444 |
| 24/01/2025 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 23/01/2025 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 22/01/2025 | 81.00p | 84.50p | 81.00p | 81.00p | 5 |
| 21/01/2025 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 20/01/2025 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 17/01/2025 | 81.00p | 81.00p | 77.60p | 81.00p | 7850 |
| 16/01/2025 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 15/01/2025 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 14/01/2025 | 81.00p | 84.50p | 81.00p | 81.00p | 16 |
| 13/01/2025 | 81.00p | 83.90p | 81.00p | 81.00p | 10000 |
| 10/01/2025 | 81.00p | 81.00p | 77.60p | 81.00p | 891 |
| 09/01/2025 | 82.00p | 82.00p | 78.17p | 81.00p | 1236 |
| 08/01/2025 | 82.00p | 84.00p | 79.00p | 82.00p | 22210 |
| 07/01/2025 | 79.00p | 84.20p | 77.00p | 82.00p | 19033 |
| 06/01/2025 | 79.00p | 79.00p | 76.00p | 79.00p | 1005 |
| 03/01/2025 | 79.00p | 79.00p | 77.67p | 79.00p | 0 |
| 02/01/2025 | 79.00p | 79.00p | 76.00p | 79.00p | 975 |
| 31/12/2024 | 79.00p | 79.00p | 77.67p | 79.00p | 0 |
| 30/12/2024 | 79.00p | 79.00p | 77.67p | 79.00p | 0 |
| 27/12/2024 | 79.00p | 79.00p | 77.67p | 79.00p | 0 |
| 24/12/2024 | 79.00p | 79.00p | 77.67p | 79.00p | 0 |
| 23/12/2024 | 79.00p | 79.97p | 79.00p | 79.00p | 1861 |
| 20/12/2024 | 79.00p | 80.00p | 75.60p | 79.00p | 23779 |
| 19/12/2024 | 79.00p | 80.00p | 79.00p | 79.00p | 1603 |
| 18/12/2024 | 81.50p | 81.50p | 79.00p | 79.00p | 3000 |
| 17/12/2024 | 86.50p | 86.50p | 81.00p | 81.50p | 0 |
| 16/12/2024 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 13/12/2024 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 12/12/2024 | 86.50p | 86.50p | 83.00p | 86.50p | 6000 |
| 11/12/2024 | 86.50p | 86.50p | 86.50p | 86.50p | 0 |
| 10/12/2024 | 86.50p | 87.55p | 86.50p | 86.50p | 1 |
| 09/12/2024 | 86.00p | 88.00p | 86.00p | 86.50p | 5956 |
| 06/12/2024 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 05/12/2024 | 86.00p | 86.00p | 82.00p | 86.00p | 500 |
| 04/12/2024 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 03/12/2024 | 87.50p | 87.50p | 85.00p | 86.00p | 6000 |
| 02/12/2024 | 90.00p | 98.80p | 85.00p | 87.50p | 42196 |
| 29/11/2024 | 61.50p | 63.07p | 61.50p | 62.50p | 30000 |
| 28/11/2024 | 61.50p | 61.50p | 59.75p | 61.50p | 0 |
| 27/11/2024 | 61.50p | 61.50p | 59.75p | 61.50p | 0 |
| 26/11/2024 | 61.50p | 61.50p | 59.75p | 61.50p | 0 |
| 25/11/2024 | 61.50p | 61.50p | 59.75p | 61.50p | 0 |
| 22/11/2024 | 61.50p | 61.50p | 59.75p | 61.50p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits