Kin and Carta (KCT) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kin and Carta

Date Open High Low Close* Volume
08/03/2017 51.50p 52.25p 50.00p 50.75p 341798
07/03/2017 52.00p 54.25p 51.50p 52.25p 2149255
06/03/2017 53.50p 53.50p 50.50p 52.00p 718288
03/03/2017 50.75p 52.50p 50.00p 51.50p 319151
02/03/2017 53.50p 53.50p 50.50p 51.75p 650117
01/03/2017 53.25p 53.50p 52.50p 53.00p 203156
28/02/2017 53.00p 53.25p 52.50p 52.75p 160193
27/02/2017 53.00p 53.63p 52.25p 52.75p 465359
24/02/2017 52.25p 53.76p 52.00p 53.50p 246579
23/02/2017 54.00p 54.00p 53.02p 53.25p 253566
22/02/2017 54.00p 54.50p 51.70p 53.25p 530065
21/02/2017 54.00p 54.49p 52.75p 53.50p 556897
20/02/2017 55.25p 55.25p 53.50p 53.50p 556108
17/02/2017 54.50p 56.00p 53.75p 53.75p 511382
16/02/2017 56.50p 57.00p 53.75p 54.50p 1094806
15/02/2017 58.50p 59.22p 56.26p 57.00p 734743
14/02/2017 58.75p 60.25p 58.00p 58.50p 385100
13/02/2017 58.75p 60.00p 58.38p 59.00p 339005
10/02/2017 60.25p 61.00p 58.75p 59.00p 645616
09/02/2017 63.00p 63.40p 58.00p 59.75p 877997
08/02/2017 71.75p 72.06p 61.00p 62.50p 2965254
07/02/2017 72.00p 73.25p 71.26p 72.75p 159196
06/02/2017 73.50p 73.70p 71.25p 71.25p 209005
03/02/2017 74.00p 74.00p 73.10p 74.00p 123956
02/02/2017 73.00p 74.50p 73.00p 73.25p 217976
01/02/2017 73.50p 74.03p 72.55p 73.00p 187143
31/01/2017 75.00p 75.00p 73.00p 73.00p 180099
30/01/2017 75.50p 75.50p 74.26p 74.50p 72773
27/01/2017 76.00p 76.00p 74.50p 75.00p 154898
26/01/2017 76.75p 76.75p 75.25p 75.25p 222187
25/01/2017 76.00p 77.00p 75.25p 76.00p 1498497
24/01/2017 75.50p 75.58p 72.50p 75.00p 2605735
23/01/2017 77.50p 77.50p 71.50p 72.75p 1715536
20/01/2017 78.00p 78.00p 72.91p 73.00p 1185896
19/01/2017 90.00p 90.00p 74.50p 76.00p 7072318
18/01/2017 128.50p 134.00p 124.13p 126.50p 58208
17/01/2017 131.00p 132.75p 127.75p 128.75p 78963
16/01/2017 130.00p 133.25p 127.00p 130.50p 165181
13/01/2017 129.25p 130.06p 125.25p 125.50p 33344
12/01/2017 129.00p 130.00p 128.00p 128.00p 25128
11/01/2017 125.00p 129.85p 125.00p 125.25p 38310
10/01/2017 128.00p 130.25p 126.75p 126.75p 17185
09/01/2017 129.00p 131.04p 127.10p 129.50p 41782
06/01/2017 125.25p 130.49p 125.25p 125.25p 18447
05/01/2017 127.00p 129.00p 126.00p 126.50p 20882
04/01/2017 129.00p 129.00p 126.85p 128.25p 9957
03/01/2017 126.00p 127.00p 125.00p 125.75p 72118
30/12/2016 126.25p 127.50p 125.80p 127.50p 17226
29/12/2016 125.75p 127.00p 125.75p 125.75p 252793
28/12/2016 127.00p 127.00p 126.50p 126.50p 1373
23/12/2016 125.00p 128.94p 125.00p 125.00p 5247
22/12/2016 127.75p 127.75p 127.00p 127.75p 20022
21/12/2016 125.00p 130.15p 125.00p 125.25p 27279
20/12/2016 128.25p 130.00p 127.25p 127.25p 56021
19/12/2016 126.00p 131.00p 125.25p 128.50p 58264
16/12/2016 126.00p 127.50p 124.10p 126.00p 157895
15/12/2016 123.00p 126.00p 123.00p 125.50p 26300
14/12/2016 123.00p 125.00p 122.50p 122.75p 29194
13/12/2016 122.00p 123.50p 122.00p 122.50p 43712
12/12/2016 123.00p 124.50p 121.00p 123.00p 32984
09/12/2016 122.50p 124.75p 120.00p 123.00p 148343
08/12/2016 123.00p 124.25p 121.00p 121.50p 23752
07/12/2016 123.00p 123.50p 120.75p 121.25p 23317
06/12/2016 125.50p 125.50p 123.75p 124.25p 47857
05/12/2016 123.00p 123.50p 120.23p 123.50p 49653
02/12/2016 121.25p 121.36p 120.00p 120.25p 22788
01/12/2016 123.00p 124.75p 120.50p 121.50p 38582
30/11/2016 123.25p 128.48p 122.00p 122.00p 65607
29/11/2016 129.00p 129.00p 127.00p 127.25p 34657
28/11/2016 128.00p 129.23p 128.00p 128.38p 15691
25/11/2016 129.25p 129.25p 128.00p 128.00p 26802
24/11/2016 129.00p 130.13p 128.00p 128.00p 39965
23/11/2016 134.00p 134.74p 130.50p 132.25p 130033
22/11/2016 132.25p 134.50p 130.25p 133.25p 27069
21/11/2016 130.25p 135.00p 130.25p 133.50p 41822
18/11/2016 129.75p 132.17p 128.00p 131.00p 29090
17/11/2016 129.50p 131.00p 128.25p 130.25p 1270160
16/11/2016 128.25p 128.75p 126.00p 128.63p 10907
15/11/2016 128.50p 131.00p 127.00p 129.75p 27328
14/11/2016 128.50p 129.00p 126.00p 127.00p 94692
11/11/2016 130.00p 132.45p 127.00p 127.00p 116635
10/11/2016 125.75p 130.00p 125.75p 130.00p 810733
09/11/2016 125.25p 127.48p 122.63p 127.00p 150038
08/11/2016 132.25p 132.25p 129.25p 130.00p 352250
07/11/2016 124.50p 130.81p 124.50p 130.25p 61728
04/11/2016 125.75p 126.50p 122.50p 126.25p 158358
03/11/2016 129.25p 130.61p 122.75p 124.50p 70724
02/11/2016 131.50p 132.37p 129.00p 129.00p 32789
01/11/2016 133.50p 134.31p 130.50p 130.75p 52462
31/10/2016 137.25p 137.25p 131.00p 133.75p 87008
28/10/2016 135.25p 137.34p 134.33p 136.50p 23478
27/10/2016 135.00p 140.50p 135.00p 140.25p 49116
26/10/2016 144.25p 144.25p 135.75p 137.25p 80388
25/10/2016 142.25p 144.00p 142.00p 142.00p 718863
24/10/2016 142.25p 143.69p 142.00p 143.00p 124237
21/10/2016 141.25p 143.25p 141.25p 143.00p 115733
20/10/2016 142.00p 143.97p 141.75p 142.00p 236312
19/10/2016 146.00p 146.00p 142.48p 142.50p 1306285
18/10/2016 143.25p 146.00p 142.25p 144.25p 72132
17/10/2016 142.25p 145.00p 141.25p 143.75p 193753
14/10/2016 142.00p 145.00p 141.00p 145.00p 69935
13/10/2016 143.50p 144.47p 141.67p 143.00p 168906
12/10/2016 141.50p 144.75p 139.70p 143.00p 306975
11/10/2016 144.00p 144.25p 139.45p 141.00p 204881
10/10/2016 145.00p 147.60p 145.00p 145.00p 1347085
07/10/2016 145.75p 148.00p 142.15p 147.25p 942605
06/10/2016 149.50p 150.43p 146.25p 147.00p 331319
05/10/2016 152.00p 152.00p 145.75p 149.00p 244586
04/10/2016 138.00p 152.00p 136.00p 150.00p 2360273
03/10/2016 136.25p 138.00p 132.70p 137.00p 131881
30/09/2016 134.75p 136.66p 132.00p 132.75p 80401
29/09/2016 131.75p 138.00p 128.94p 135.00p 131392
28/09/2016 127.50p 132.32p 127.00p 130.00p 64446
27/09/2016 126.25p 126.75p 123.63p 126.50p 50301
26/09/2016 125.75p 126.75p 122.50p 125.25p 23972
23/09/2016 126.00p 127.00p 124.44p 125.00p 35687
22/09/2016 125.50p 126.75p 122.50p 125.50p 125761
21/09/2016 122.50p 126.50p 122.50p 125.00p 16942
20/09/2016 122.50p 126.00p 122.50p 125.75p 67024
19/09/2016 125.00p 125.50p 122.50p 124.75p 42038
16/09/2016 124.00p 127.25p 124.00p 125.00p 359458
15/09/2016 124.00p 126.25p 124.00p 125.00p 48330
14/09/2016 124.00p 127.44p 124.00p 125.00p 37673
13/09/2016 124.00p 125.25p 124.00p 124.75p 48850
12/09/2016 126.00p 126.95p 124.00p 124.50p 46059
09/09/2016 126.00p 127.50p 125.75p 126.00p 38067
08/09/2016 124.50p 125.94p 123.50p 125.50p 66540
07/09/2016 128.00p 128.00p 124.75p 125.75p 54162
06/09/2016 128.50p 128.50p 124.00p 125.75p 60072
05/09/2016 126.75p 128.50p 125.00p 125.50p 58960
02/09/2016 123.75p 128.75p 121.00p 125.25p 158903
01/09/2016 123.00p 125.00p 122.00p 125.00p 131892
31/08/2016 119.25p 121.50p 119.25p 121.25p 45591
30/08/2016 118.00p 121.00p 118.00p 120.00p 47631
26/08/2016 120.00p 122.24p 119.00p 121.75p 62530
25/08/2016 121.75p 122.00p 118.00p 119.00p 71487
24/08/2016 120.50p 121.50p 120.00p 121.00p 12651
23/08/2016 121.25p 121.66p 119.30p 120.25p 74063
22/08/2016 120.75p 123.40p 117.00p 120.00p 37086
19/08/2016 119.50p 120.50p 118.00p 118.50p 71086
18/08/2016 121.50p 123.37p 117.50p 118.00p 68264
17/08/2016 118.50p 119.50p 115.75p 119.50p 143058
16/08/2016 121.00p 122.50p 115.50p 118.25p 173584
15/08/2016 126.00p 126.00p 117.00p 120.75p 135910
12/08/2016 125.50p 125.50p 122.00p 123.75p 495505
11/08/2016 110.00p 125.75p 103.00p 123.00p 774514
10/08/2016 96.75p 98.75p 96.75p 98.25p 126758
09/08/2016 98.50p 99.00p 96.50p 99.00p 31268
08/08/2016 98.25p 98.35p 97.00p 97.50p 33025
05/08/2016 98.75p 99.00p 96.50p 98.00p 38976
04/08/2016 93.50p 98.75p 91.10p 98.75p 157056
03/08/2016 94.50p 95.75p 91.00p 95.75p 71175
02/08/2016 100.25p 100.25p 93.00p 96.50p 154184
01/08/2016 110.75p 110.75p 101.00p 103.00p 96342
29/07/2016 113.00p 114.38p 108.97p 109.75p 100322
28/07/2016 109.75p 112.50p 109.75p 112.00p 96345
27/07/2016 111.00p 111.00p 108.65p 110.00p 117573
26/07/2016 109.50p 111.00p 109.48p 110.50p 66793
25/07/2016 109.00p 110.37p 107.50p 108.50p 113483
22/07/2016 103.00p 109.24p 103.00p 107.75p 186481
21/07/2016 96.00p 107.81p 96.00p 103.50p 275082
20/07/2016 86.75p 98.50p 86.75p 96.00p 276191
19/07/2016 77.75p 86.75p 77.75p 86.75p 102918
18/07/2016 81.25p 82.93p 80.42p 80.50p 32002
15/07/2016 80.50p 81.25p 77.50p 81.25p 103971
14/07/2016 84.00p 87.00p 78.75p 79.00p 204714
13/07/2016 83.25p 85.00p 82.46p 82.50p 172635
12/07/2016 75.75p 83.50p 72.00p 82.25p 1570117
11/07/2016 71.00p 76.00p 71.00p 75.50p 292884
08/07/2016 75.00p 75.00p 69.83p 70.75p 317691
07/07/2016 79.25p 80.75p 74.75p 77.00p 72802
06/07/2016 82.75p 82.75p 77.20p 77.75p 54631
05/07/2016 88.50p 88.50p 83.25p 83.25p 132675
04/07/2016 85.00p 88.00p 81.19p 88.00p 44157
01/07/2016 82.50p 85.50p 81.42p 85.50p 45651
30/06/2016 83.75p 84.17p 82.00p 82.25p 74586
29/06/2016 84.00p 84.50p 82.00p 84.00p 35806
28/06/2016 83.50p 84.50p 83.50p 84.25p 16056
27/06/2016 83.50p 90.00p 82.50p 83.75p 85473
24/06/2016 85.00p 88.00p 83.69p 87.75p 86679
23/06/2016 85.50p 91.00p 85.50p 91.00p 89711
22/06/2016 85.50p 88.25p 85.50p 87.00p 48240
21/06/2016 87.00p 88.50p 87.00p 87.25p 40643
20/06/2016 87.00p 90.00p 87.00p 88.75p 1600902
17/06/2016 87.00p 91.75p 87.00p 87.50p 840132
16/06/2016 93.00p 95.50p 85.00p 85.00p 137802
15/06/2016 97.75p 98.00p 92.25p 94.25p 181702
14/06/2016 97.50p 99.36p 92.87p 96.50p 116338
13/06/2016 99.25p 99.25p 95.79p 97.00p 75274
10/06/2016 100.00p 100.00p 96.04p 98.00p 57305
09/06/2016 98.50p 99.50p 98.25p 98.50p 33095
08/06/2016 99.00p 99.50p 98.33p 99.50p 23832
07/06/2016 99.25p 101.25p 99.25p 99.25p 364325
06/06/2016 101.00p 101.00p 98.00p 99.25p 121746
03/06/2016 100.00p 100.25p 96.00p 96.25p 109493
02/06/2016 100.00p 102.00p 99.00p 101.00p 580154
01/06/2016 103.00p 103.25p 100.00p 101.50p 101840
31/05/2016 105.75p 105.75p 100.12p 101.25p 86241
27/05/2016 99.00p 102.75p 98.25p 98.25p 228162
26/05/2016 98.00p 102.00p 98.00p 99.50p 1028172

*Close Price adjusted for both dividends and splits