Kin and Carta (KCT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/05/2016 105.00p 105.00p 100.00p 101.25p 50889
24/05/2016 104.00p 104.00p 99.80p 100.75p 227855
23/05/2016 103.75p 103.75p 99.00p 99.00p 88554
20/05/2016 99.00p 103.50p 99.00p 99.25p 218136
19/05/2016 98.00p 102.92p 98.00p 100.00p 56888
18/05/2016 105.00p 105.00p 98.27p 102.00p 135816
17/05/2016 100.50p 104.50p 99.00p 99.75p 488716
16/05/2016 105.00p 106.74p 100.87p 103.25p 268394
13/05/2016 112.00p 113.23p 105.56p 107.00p 128075
12/05/2016 119.00p 119.00p 111.75p 111.75p 103053
11/05/2016 114.25p 116.00p 112.25p 113.75p 347246
10/05/2016 115.75p 118.50p 112.25p 114.50p 108325
09/05/2016 116.00p 117.84p 112.75p 113.75p 101655
06/05/2016 114.00p 118.00p 114.00p 115.50p 195825
05/05/2016 114.00p 118.00p 113.00p 115.75p 243441
04/05/2016 113.75p 114.06p 109.50p 113.25p 502054
03/05/2016 114.75p 114.75p 107.00p 109.50p 553548
29/04/2016 110.00p 115.74p 110.00p 112.25p 908353
28/04/2016 119.00p 123.50p 111.96p 112.75p 3274932
27/04/2016 127.50p 128.52p 119.75p 119.75p 1032872
26/04/2016 117.25p 131.75p 117.25p 125.50p 1409685
25/04/2016 160.00p 160.00p 115.25p 117.00p 4741577
22/04/2016 227.25p 230.00p 222.25p 225.25p 38136
21/04/2016 228.00p 230.25p 225.82p 227.25p 22812
20/04/2016 225.00p 226.28p 223.75p 225.00p 109749
19/04/2016 227.50p 227.50p 222.60p 224.00p 143528
18/04/2016 225.00p 231.75p 222.00p 224.75p 187180
15/04/2016 222.00p 229.45p 222.00p 224.25p 57186
14/04/2016 222.00p 228.25p 222.00p 226.00p 102458
13/04/2016 230.75p 231.00p 226.00p 231.00p 10089
12/04/2016 222.00p 228.50p 222.00p 228.50p 167615
11/04/2016 229.25p 230.50p 224.75p 228.75p 25311
08/04/2016 225.00p 232.12p 219.25p 230.75p 75056
07/04/2016 226.75p 230.00p 225.00p 227.00p 47820
06/04/2016 235.00p 235.00p 229.00p 229.00p 30419
05/04/2016 227.25p 234.00p 226.50p 230.00p 279618
04/04/2016 225.00p 229.50p 225.00p 227.75p 81607
01/04/2016 225.00p 227.50p 225.00p 226.00p 43220
31/03/2016 225.00p 230.50p 225.00p 226.50p 38751
30/03/2016 231.00p 231.00p 224.72p 230.00p 77015
29/03/2016 221.00p 228.00p 221.00p 226.00p 60607
24/03/2016 229.00p 230.25p 226.00p 226.00p 35879
23/03/2016 228.25p 229.25p 227.00p 228.50p 88402
22/03/2016 226.00p 229.76p 226.00p 227.00p 171094
21/03/2016 221.00p 229.00p 221.00p 226.50p 26478
18/03/2016 221.00p 228.50p 221.00p 223.00p 164586
17/03/2016 221.00p 229.25p 221.00p 229.00p 56834
16/03/2016 221.00p 228.50p 221.00p 227.25p 47575
15/03/2016 233.00p 233.00p 222.00p 225.25p 100750
14/03/2016 230.75p 232.00p 229.50p 229.50p 30050
11/03/2016 231.25p 233.00p 228.00p 230.00p 42449
10/03/2016 223.00p 232.75p 223.00p 230.25p 995253
09/03/2016 230.00p 231.50p 226.00p 230.00p 1010998
08/03/2016 232.00p 235.00p 217.25p 226.00p 1367802
07/03/2016 243.50p 246.45p 238.25p 238.50p 53974
04/03/2016 247.00p 248.17p 243.25p 243.50p 68340
03/03/2016 237.00p 247.00p 237.00p 247.00p 66802
02/03/2016 247.00p 247.00p 243.69p 247.00p 116072
01/03/2016 246.00p 246.00p 237.95p 246.00p 31990
29/02/2016 246.00p 246.00p 240.91p 244.00p 29908
26/02/2016 237.00p 245.75p 237.00p 243.00p 46501
25/02/2016 246.00p 246.00p 240.50p 244.25p 69125
24/02/2016 242.25p 243.97p 242.00p 243.50p 2332191
23/02/2016 246.00p 246.00p 240.31p 242.75p 127908
22/02/2016 243.50p 245.75p 241.00p 245.75p 3276300
19/02/2016 234.00p 246.00p 234.00p 244.75p 1202352
18/02/2016 234.00p 243.28p 228.38p 240.25p 480025
17/02/2016 234.00p 234.00p 230.90p 231.25p 9639
16/02/2016 234.00p 234.00p 228.75p 231.25p 56395
15/02/2016 232.00p 233.00p 229.75p 232.25p 62643
12/02/2016 227.00p 227.75p 225.25p 226.25p 78968
11/02/2016 228.00p 228.00p 221.75p 225.00p 914980
10/02/2016 225.00p 226.50p 224.00p 224.25p 257806
09/02/2016 233.00p 233.00p 224.00p 224.25p 1602712
08/02/2016 223.00p 231.56p 223.00p 226.75p 74899
05/02/2016 235.00p 235.00p 225.50p 229.00p 112646
04/02/2016 230.00p 233.00p 227.50p 229.75p 36542
03/02/2016 230.00p 230.00p 225.00p 229.00p 843559
02/02/2016 220.00p 229.50p 220.00p 225.50p 40488
01/02/2016 224.00p 227.25p 219.50p 227.00p 76338
29/01/2016 220.00p 224.00p 220.00p 222.50p 85953
28/01/2016 210.00p 218.00p 210.00p 216.75p 18243
27/01/2016 216.00p 217.75p 212.00p 217.75p 71047
26/01/2016 216.00p 216.00p 210.48p 213.75p 54751
25/01/2016 213.00p 216.00p 208.57p 213.25p 50594
22/01/2016 216.00p 216.00p 213.00p 215.25p 279314
21/01/2016 214.00p 215.50p 210.50p 213.50p 262620
20/01/2016 215.00p 217.35p 212.50p 215.50p 115361
19/01/2016 219.25p 219.74p 214.25p 215.00p 75798
18/01/2016 219.00p 221.00p 216.00p 217.00p 1073631
15/01/2016 221.00p 221.10p 213.75p 219.25p 116877
14/01/2016 222.00p 223.31p 217.73p 221.00p 415574
13/01/2016 220.25p 225.00p 215.23p 223.00p 115753
12/01/2016 217.25p 220.00p 213.00p 219.75p 208649
11/01/2016 216.50p 219.50p 212.00p 219.50p 418001
08/01/2016 221.25p 221.25p 216.00p 219.50p 22784
07/01/2016 220.00p 221.00p 215.00p 216.75p 77337
06/01/2016 217.00p 221.00p 214.90p 220.00p 32418
05/01/2016 221.00p 225.53p 218.13p 221.00p 112098
04/01/2016 226.00p 226.00p 220.00p 221.00p 124808
31/12/2015 226.00p 227.62p 223.75p 223.75p 10058
30/12/2015 221.50p 226.00p 221.50p 224.00p 35524
29/12/2015 215.00p 225.00p 215.00p 220.50p 43839
24/12/2015 225.00p 225.00p 215.00p 223.25p 11012
23/12/2015 220.00p 220.00p 213.00p 218.50p 42107
22/12/2015 217.00p 220.00p 214.25p 214.50p 163257
21/12/2015 210.00p 217.00p 210.00p 215.75p 37688
18/12/2015 211.00p 215.00p 211.00p 213.75p 47007
17/12/2015 213.00p 216.25p 213.00p 214.50p 59786
16/12/2015 208.50p 216.25p 208.50p 215.50p 2581536
15/12/2015 208.50p 217.13p 208.50p 213.00p 30544
14/12/2015 213.00p 217.50p 209.75p 213.50p 43577
11/12/2015 218.00p 218.00p 209.00p 209.00p 129253
10/12/2015 218.00p 218.00p 212.04p 212.75p 491376
09/12/2015 215.00p 218.00p 214.00p 215.00p 52039
08/12/2015 215.50p 222.00p 215.50p 221.25p 65951
07/12/2015 215.50p 221.06p 215.50p 219.75p 275222
04/12/2015 225.00p 225.00p 214.97p 219.50p 250718
03/12/2015 222.00p 225.00p 219.00p 220.50p 172682
02/12/2015 222.00p 222.00p 216.25p 220.25p 212367
01/12/2015 217.00p 221.75p 215.95p 220.00p 317750
30/11/2015 212.50p 217.00p 212.50p 217.00p 823461
27/11/2015 217.00p 217.00p 209.33p 213.25p 64278
26/11/2015 212.00p 216.28p 210.00p 212.75p 253245
25/11/2015 215.00p 221.25p 214.51p 221.00p 526566
24/11/2015 207.00p 217.00p 207.00p 215.25p 255928
23/11/2015 210.00p 218.37p 210.00p 212.25p 125525
20/11/2015 210.00p 216.95p 209.91p 214.50p 243676
19/11/2015 200.00p 210.00p 200.00p 208.25p 63030
18/11/2015 201.25p 209.75p 198.10p 208.50p 123508
17/11/2015 195.50p 202.00p 189.13p 200.50p 223963
16/11/2015 196.00p 198.00p 194.25p 195.50p 2186388
13/11/2015 192.00p 197.25p 190.00p 194.25p 462314
12/11/2015 189.50p 190.65p 186.00p 188.50p 25511
11/11/2015 182.50p 187.50p 180.25p 187.50p 472948
10/11/2015 182.50p 184.00p 182.50p 182.75p 110902
09/11/2015 184.00p 184.56p 182.75p 182.75p 176310
06/11/2015 183.25p 188.46p 183.25p 185.25p 19557
05/11/2015 184.25p 186.50p 183.54p 185.25p 179775
04/11/2015 185.00p 185.00p 183.25p 185.00p 22926
03/11/2015 183.00p 190.00p 183.00p 183.75p 75340
02/11/2015 184.25p 184.50p 182.97p 184.00p 16515
30/10/2015 182.50p 185.11p 182.50p 185.00p 26950
29/10/2015 182.75p 189.75p 182.50p 184.50p 161058
28/10/2015 183.50p 185.00p 182.50p 182.50p 91418
27/10/2015 183.50p 190.00p 183.25p 183.25p 277328
26/10/2015 185.25p 186.81p 182.50p 183.75p 5703
23/10/2015 185.00p 187.75p 182.75p 186.75p 12844
22/10/2015 185.25p 190.24p 184.25p 186.25p 30854
21/10/2015 195.00p 195.00p 187.44p 191.00p 7153
20/10/2015 190.00p 190.00p 187.00p 188.75p 48321
19/10/2015 190.00p 190.00p 186.25p 189.50p 33421
16/10/2015 190.00p 192.45p 187.25p 190.00p 15086
15/10/2015 190.25p 193.25p 186.50p 193.25p 361007
14/10/2015 190.25p 193.75p 185.20p 190.00p 25344
13/10/2015 195.00p 195.00p 185.25p 190.25p 138689
12/10/2015 191.25p 193.00p 190.00p 193.00p 49367
09/10/2015 195.00p 195.00p 189.00p 191.50p 36515
08/10/2015 194.00p 195.00p 188.50p 195.00p 546060
07/10/2015 189.00p 193.85p 188.40p 193.50p 191166
06/10/2015 180.00p 200.00p 177.33p 195.25p 352974
05/10/2015 175.00p 190.00p 175.00p 189.50p 85501
02/10/2015 182.00p 185.00p 178.00p 185.00p 20278
01/10/2015 182.00p 184.16p 181.09p 183.00p 30474
30/09/2015 176.00p 180.75p 176.00p 180.75p 44198
29/09/2015 176.00p 178.00p 176.00p 178.00p 68656
28/09/2015 177.00p 180.50p 176.75p 180.50p 101416
25/09/2015 173.00p 176.75p 173.00p 176.75p 30192
24/09/2015 182.75p 182.75p 175.00p 176.00p 51651
23/09/2015 176.25p 179.36p 176.00p 177.50p 50821
22/09/2015 175.00p 183.65p 173.18p 176.25p 52578
21/09/2015 165.00p 174.75p 165.00p 173.00p 52192
18/09/2015 167.00p 170.19p 163.93p 169.00p 157948
17/09/2015 176.00p 181.61p 166.86p 170.00p 33166
16/09/2015 178.25p 179.00p 175.00p 175.00p 35468
15/09/2015 182.00p 190.75p 178.00p 178.00p 74318
14/09/2015 182.25p 186.50p 182.25p 182.50p 46067
11/09/2015 182.00p 183.00p 182.00p 182.00p 15947
10/09/2015 180.50p 191.75p 180.50p 182.50p 56271
09/09/2015 183.00p 187.00p 178.75p 183.00p 32026
08/09/2015 182.75p 185.50p 180.00p 181.62p 13728
07/09/2015 184.00p 184.00p 177.00p 180.00p 61545
04/09/2015 182.25p 182.25p 178.00p 178.00p 17526
03/09/2015 177.00p 184.25p 177.00p 184.25p 1259441
02/09/2015 183.00p 183.00p 180.00p 181.62p 18235
01/09/2015 173.00p 182.33p 173.00p 180.00p 36420
28/08/2015 180.25p 183.00p 177.75p 180.00p 223971
27/08/2015 180.00p 182.19p 177.75p 180.00p 351222
26/08/2015 176.00p 179.00p 168.25p 178.00p 77486
25/08/2015 172.00p 178.50p 172.00p 175.00p 29433
24/08/2015 180.25p 183.75p 170.50p 173.75p 86159
21/08/2015 182.00p 185.92p 179.00p 179.00p 41689
20/08/2015 186.25p 189.50p 182.75p 186.75p 556941
19/08/2015 191.75p 191.75p 185.00p 187.00p 22390
18/08/2015 185.25p 191.75p 185.25p 185.50p 31095
17/08/2015 182.75p 190.75p 182.75p 185.00p 31056
14/08/2015 184.75p 190.28p 183.25p 183.25p 90901
13/08/2015 184.00p 184.00p 182.40p 184.00p 149578
12/08/2015 181.00p 182.00p 180.99p 182.00p 241530
11/08/2015 180.25p 182.00p 178.24p 182.00p 89710

*Close Price adjusted for both dividends and splits