K3 Business Technology Group (KBT) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. K3 Business Technology Group

Date Open High Low Close* Volume
20/06/2011 220.59p 221.39p 220.59p 220.59p 801
17/06/2011 220.09p 221.39p 220.09p 220.59p 8516
16/06/2011 226.08p 227.58p 217.60p 220.09p 39033
15/06/2011 226.08p 226.08p 222.59p 226.08p 9063
14/06/2011 227.08p 227.68p 223.59p 226.08p 21583
13/06/2011 227.08p 229.33p 225.58p 227.08p 9922
10/06/2011 227.58p 228.58p 225.58p 227.08p 6739
09/06/2011 224.09p 228.08p 224.09p 227.08p 18566
08/06/2011 223.59p 227.26p 221.79p 224.09p 136070
07/06/2011 215.60p 226.76p 215.45p 223.59p 154718
06/06/2011 215.10p 217.54p 212.67p 215.60p 0
03/06/2011 215.10p 217.54p 212.66p 215.10p 7941
02/06/2011 215.10p 218.49p 211.96p 215.10p 9553
01/06/2011 216.60p 218.60p 214.60p 216.60p 19155
31/05/2011 216.60p 217.60p 214.60p 216.60p 35122
27/05/2011 216.60p 217.60p 215.00p 216.60p 7224
26/05/2011 218.10p 218.10p 214.85p 216.60p 5009
25/05/2011 218.10p 218.35p 218.10p 218.10p 3960
24/05/2011 217.10p 218.35p 216.60p 218.10p 77472
23/05/2011 216.10p 216.60p 216.10p 216.10p 14452
20/05/2011 216.10p 216.60p 216.10p 216.10p 3416
19/05/2011 216.10p 216.60p 214.60p 216.10p 18083
18/05/2011 216.10p 216.10p 214.60p 216.10p 15028
17/05/2011 216.10p 216.10p 214.60p 216.10p 3166
16/05/2011 216.10p 216.60p 212.61p 216.10p 26954
13/05/2011 216.10p 216.82p 216.10p 216.10p 912
12/05/2011 216.10p 216.10p 215.35p 216.10p 3807
11/05/2011 217.10p 217.35p 214.85p 217.10p 1491
10/05/2011 216.60p 217.10p 212.96p 217.10p 97625
09/05/2011 221.59p 221.59p 214.60p 216.60p 14072
06/05/2011 226.08p 226.08p 217.60p 221.59p 12728
05/05/2011 232.07p 232.07p 225.58p 226.08p 8053
04/05/2011 232.07p 233.07p 232.07p 232.07p 2099
03/05/2011 235.57p 236.16p 229.58p 232.07p 21246
28/04/2011 237.06p 237.06p 230.57p 235.57p 48483
27/04/2011 228.58p 239.56p 228.58p 236.06p 59585
26/04/2011 220.59p 227.58p 220.59p 226.58p 36316
21/04/2011 229.08p 229.08p 216.34p 220.59p 42641
20/04/2011 231.57p 233.07p 228.58p 229.08p 26076
19/04/2011 232.07p 233.57p 230.38p 231.57p 37012
18/04/2011 227.08p 236.56p 227.08p 232.07p 89085
15/04/2011 222.09p 229.08p 222.09p 227.08p 76646
14/04/2011 213.11p 225.58p 213.11p 222.09p 69833
13/04/2011 214.85p 214.85p 213.56p 213.86p 29250
12/04/2011 214.11p 218.60p 214.09p 214.85p 50549
11/04/2011 208.62p 214.60p 208.62p 214.11p 71158
08/04/2011 194.14p 211.61p 194.14p 208.62p 87189
07/04/2011 193.64p 195.49p 193.64p 194.14p 4885
06/04/2011 194.14p 195.44p 192.64p 193.64p 44315
05/04/2011 194.64p 196.64p 194.14p 194.14p 32059
04/04/2011 194.64p 195.54p 193.52p 194.64p 7672
01/04/2011 194.64p 195.64p 193.52p 194.64p 10241
31/03/2011 191.65p 196.64p 188.94p 194.64p 82890
30/03/2011 188.15p 193.64p 188.15p 191.65p 11231
29/03/2011 188.15p 189.65p 187.70p 188.15p 45520
28/03/2011 188.15p 189.50p 187.15p 188.15p 7313
25/03/2011 188.65p 188.65p 187.11p 188.15p 9308
24/03/2011 187.65p 189.65p 187.65p 188.65p 38343
23/03/2011 187.65p 187.65p 187.35p 187.65p 191
22/03/2011 186.66p 188.65p 186.66p 187.65p 11822
21/03/2011 181.67p 187.40p 180.47p 186.66p 33803
18/03/2011 181.67p 182.86p 179.67p 181.67p 13325
17/03/2011 185.16p 185.16p 179.67p 181.67p 13411
16/03/2011 185.16p 185.16p 184.16p 185.16p 6542
15/03/2011 189.15p 189.15p 184.66p 185.16p 12783
14/03/2011 189.65p 190.45p 188.45p 189.65p 3537
11/03/2011 189.65p 190.27p 188.45p 189.65p 108596
10/03/2011 190.15p 190.30p 189.25p 189.65p 48589
09/03/2011 190.15p 190.15p 189.85p 190.15p 2004
08/03/2011 192.15p 191.65p 189.65p 190.15p 32461
07/03/2011 193.14p 192.15p 187.65p 192.15p 41771
04/03/2011 189.15p 190.55p 189.15p 189.15p 11864
03/03/2011 189.15p 190.15p 186.66p 189.15p 0
02/03/2011 190.65p 190.15p 186.66p 189.15p 16524
01/03/2011 190.65p 190.65p 189.45p 190.65p 6316
28/02/2011 190.65p 191.65p 189.45p 190.65p 6387
25/02/2011 189.15p 190.65p 189.95p 190.65p 1503
24/02/2011 193.14p 192.05p 189.65p 190.65p 27236
23/02/2011 193.14p 195.64p 191.40p 193.14p 17279
22/02/2011 192.64p 194.64p 191.40p 193.14p 12540
21/02/2011 193.14p 192.64p 191.75p 192.64p 4508
18/02/2011 193.14p 193.14p 192.64p 193.14p 1297
17/02/2011 193.14p 193.14p 192.64p 193.14p 1222
16/02/2011 190.65p 196.64p 190.85p 193.14p 25049
15/02/2011 190.65p 192.15p 189.70p 190.65p 6149
14/02/2011 189.15p 192.64p 189.95p 191.15p 46895
11/02/2011 186.85p 187.65p 184.96p 186.16p 62365
10/02/2011 187.15p 187.15p 184.96p 186.16p 9156
09/02/2011 185.72p 187.65p 184.66p 186.16p 32372
08/02/2011 187.65p 187.65p 185.66p 187.15p 27302
07/02/2011 189.65p 192.15p 187.65p 190.15p 10695
04/02/2011 193.14p 193.14p 191.65p 191.65p 9568
03/02/2011 189.65p 191.65p 189.65p 191.65p 7465
02/02/2011 191.65p 191.65p 191.65p 191.65p 6124
01/02/2011 193.14p 193.74p 189.65p 191.65p 32951
31/01/2011 193.14p 193.14p 191.65p 193.14p 3522
28/01/2011 193.64p 193.64p 191.90p 193.14p 3572
27/01/2011 194.14p 194.89p 192.89p 193.64p 9801
26/01/2011 195.64p 196.64p 193.64p 194.14p 30891
25/01/2011 195.14p 201.13p 194.14p 195.64p 72386
24/01/2011 186.16p 188.40p 184.13p 187.15p 3466
21/01/2011 187.15p 188.54p 185.71p 187.15p 3145
20/01/2011 187.65p 188.65p 184.66p 187.15p 12504
19/01/2011 188.65p 188.65p 185.66p 187.65p 13104
18/01/2011 183.16p 191.65p 183.16p 188.65p 74702
17/01/2011 175.23p 181.67p 173.28p 179.67p 54382
14/01/2011 175.23p 175.23p 173.28p 175.18p 8106
13/01/2011 170.69p 175.18p 170.69p 175.18p 23769
12/01/2011 169.69p 171.68p 169.69p 170.69p 11697
11/01/2011 170.93p 170.93p 168.69p 170.69p 16530
10/01/2011 171.68p 172.08p 170.69p 171.68p 22249
07/01/2011 173.68p 173.68p 170.69p 171.68p 16235
06/01/2011 182.16p 182.16p 171.38p 173.68p 51082
05/01/2011 189.15p 189.15p 181.81p 182.16p 27439
04/01/2011 189.15p 190.65p 186.91p 189.15p 15999
31/12/2010 188.15p 190.40p 185.22p 188.15p 10929
30/12/2010 188.15p 190.11p 185.22p 188.15p 404
29/12/2010 189.15p 190.55p 187.21p 189.15p 6450
24/12/2010 189.15p 189.15p 187.21p 189.15p 2049
23/12/2010 189.65p 191.93p 187.75p 189.15p 24634
22/12/2010 187.65p 188.45p 186.66p 187.65p 14036
21/12/2010 196.14p 196.64p 188.65p 188.65p 59531
20/12/2010 191.65p 197.64p 191.32p 196.14p 39190
17/12/2010 185.66p 194.64p 185.66p 191.65p 56729
16/12/2010 170.69p 186.66p 170.69p 185.66p 81756
15/12/2010 169.69p 171.68p 169.69p 170.69p 2505
14/12/2010 169.69p 169.69p 168.19p 169.69p 14026
13/12/2010 169.69p 171.68p 169.69p 169.69p 6924
10/12/2010 169.19p 171.68p 168.69p 169.69p 15818
09/12/2010 169.19p 171.68p 169.19p 169.19p 10020
08/12/2010 168.19p 173.68p 168.19p 169.19p 51629
07/12/2010 162.20p 169.69p 162.20p 168.19p 126919
06/12/2010 147.73p 164.70p 147.73p 162.20p 116860
03/12/2010 147.23p 150.72p 146.73p 147.73p 54319
02/12/2010 147.23p 147.23p 146.73p 147.23p 5009
01/12/2010 147.73p 148.73p 145.98p 147.23p 19702
30/11/2010 147.73p 150.22p 145.73p 147.73p 26386
29/11/2010 147.73p 150.22p 146.23p 147.73p 1712
26/11/2010 147.73p 148.73p 146.23p 147.73p 3786
25/11/2010 147.73p 147.73p 146.73p 147.73p 2505
24/11/2010 147.73p 147.73p 146.23p 147.73p 50
23/11/2010 148.73p 150.72p 147.73p 147.73p 16814
22/11/2010 149.22p 149.22p 148.33p 148.73p 12293
19/11/2010 147.23p 149.22p 147.23p 149.22p 10018
18/11/2010 147.23p 149.47p 146.23p 147.23p 26113
17/11/2010 144.23p 144.73p 144.23p 144.73p 772
16/11/2010 149.72p 150.72p 142.30p 144.23p 102604
15/11/2010 149.72p 151.22p 148.95p 149.72p 2107
12/11/2010 148.73p 151.47p 148.73p 149.72p 17509
11/11/2010 148.73p 149.72p 147.83p 148.73p 31145
10/11/2010 148.23p 148.73p 146.98p 148.73p 10023
09/11/2010 148.23p 148.23p 146.98p 148.23p 7588
08/11/2010 148.23p 148.23p 146.23p 148.23p 8446
05/11/2010 147.73p 149.16p 146.73p 148.23p 6756
04/11/2010 147.73p 149.67p 146.73p 147.73p 44520
03/11/2010 146.73p 149.67p 145.73p 147.73p 46586
02/11/2010 146.73p 148.73p 145.73p 146.73p 6527
01/11/2010 146.73p 148.73p 145.93p 146.73p 13451
29/10/2010 143.74p 147.73p 143.74p 146.23p 56670
28/10/2010 143.24p 145.41p 143.24p 143.74p 13600
27/10/2010 142.74p 144.73p 141.94p 143.24p 63861
26/10/2010 142.24p 144.43p 141.74p 142.74p 3277
25/10/2010 139.74p 142.24p 138.58p 142.24p 3812
22/10/2010 139.74p 141.24p 138.58p 139.74p 28513
21/10/2010 139.74p 139.74p 138.15p 139.74p 6953
20/10/2010 139.74p 140.54p 138.15p 139.74p 26119
19/10/2010 139.74p 140.54p 138.25p 139.74p 87714
18/10/2010 139.74p 140.74p 137.75p 139.74p 72333
15/10/2010 139.74p 140.69p 137.75p 139.74p 17164
14/10/2010 139.74p 140.69p 137.75p 139.74p 9667
13/10/2010 139.74p 140.74p 138.25p 139.74p 61631
12/10/2010 139.74p 141.54p 138.15p 139.74p 6422
11/10/2010 139.74p 141.54p 139.74p 139.74p 7013
08/10/2010 139.74p 139.74p 138.15p 139.74p 22041
07/10/2010 139.74p 141.54p 138.94p 139.74p 15978
06/10/2010 139.74p 141.14p 138.54p 139.74p 14371
05/10/2010 139.74p 141.14p 138.94p 139.74p 3790
04/10/2010 139.74p 141.34p 138.94p 139.74p 17491
01/10/2010 139.24p 141.74p 138.25p 139.74p 13037
30/09/2010 139.24p 141.24p 138.25p 139.24p 10465
29/09/2010 139.24p 141.69p 139.24p 139.24p 1411
28/09/2010 139.74p 139.74p 138.36p 139.24p 18033
27/09/2010 139.74p 139.74p 138.54p 139.74p 4780
24/09/2010 139.24p 143.74p 139.24p 139.74p 31029
23/09/2010 135.75p 140.74p 135.75p 139.24p 112043
22/09/2010 138.25p 140.74p 134.35p 135.75p 44410
21/09/2010 136.75p 138.25p 135.75p 138.25p 70730
20/09/2010 133.75p 137.75p 133.75p 136.75p 45587
17/09/2010 133.25p 134.75p 133.25p 133.75p 42102
16/09/2010 133.25p 134.35p 132.26p 133.25p 30478
15/09/2010 127.27p 134.75p 127.27p 133.25p 68943
14/09/2010 128.26p 131.41p 124.77p 127.27p 105502
13/09/2010 121.28p 129.66p 120.88p 128.26p 143172
10/09/2010 117.28p 117.28p 115.14p 117.28p 2812
09/09/2010 117.28p 117.28p 117.28p 117.28p 0
08/09/2010 117.28p 119.78p 115.14p 117.28p 3697
07/09/2010 117.28p 118.28p 114.79p 117.28p 12786
06/09/2010 117.28p 117.28p 114.79p 117.28p 5009
03/09/2010 117.28p 118.28p 115.62p 117.28p 8015
02/09/2010 117.28p 117.28p 114.79p 117.28p 16530

*Close Price adjusted for both dividends and splits