Kin and Carta (KCT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/03/2013 135.50p 138.50p 134.65p 135.00p 337518
22/03/2013 135.00p 137.50p 134.50p 137.50p 104708
21/03/2013 135.25p 137.37p 133.00p 135.50p 132180
20/03/2013 136.75p 138.65p 134.70p 137.25p 121340
19/03/2013 136.00p 137.50p 135.69p 136.00p 110348
18/03/2013 137.00p 139.75p 132.00p 137.50p 317857
15/03/2013 136.00p 140.00p 134.00p 139.25p 194941
14/03/2013 134.00p 137.75p 131.50p 136.50p 212346
13/03/2013 135.50p 137.25p 131.50p 131.50p 252199
12/03/2013 132.00p 139.00p 128.63p 137.25p 761193
11/03/2013 121.75p 136.71p 121.75p 130.50p 768361
08/03/2013 119.75p 123.43p 119.54p 121.75p 131880
07/03/2013 119.50p 121.00p 118.50p 118.50p 39068
06/03/2013 121.00p 121.50p 118.96p 121.25p 112913
05/03/2013 120.00p 121.50p 118.88p 121.50p 109955
04/03/2013 120.00p 121.05p 118.88p 120.00p 111302
01/03/2013 120.00p 121.50p 119.25p 120.00p 134793
28/02/2013 118.75p 120.25p 118.75p 120.00p 94155
27/02/2013 121.50p 122.61p 118.14p 120.00p 116198
26/02/2013 121.25p 122.75p 120.00p 122.50p 202430
25/02/2013 123.00p 123.98p 120.75p 121.75p 58062
22/02/2013 120.25p 122.75p 120.25p 122.75p 97700
21/02/2013 120.50p 123.00p 120.00p 122.00p 75858
20/02/2013 121.25p 123.00p 121.25p 123.00p 63895
19/02/2013 122.25p 122.50p 120.55p 122.50p 476854
18/02/2013 120.55p 122.12p 120.15p 121.25p 31732
15/02/2013 121.50p 121.67p 120.00p 121.00p 36317
14/02/2013 122.00p 122.50p 120.00p 120.00p 111496
13/02/2013 118.00p 121.00p 118.00p 121.00p 176605
12/02/2013 121.00p 121.00p 117.66p 118.50p 37917
11/02/2013 119.75p 120.25p 117.50p 118.00p 106434
08/02/2013 120.50p 121.98p 120.00p 120.25p 63689
07/02/2013 121.25p 121.75p 119.21p 120.50p 61693
06/02/2013 121.75p 121.75p 117.28p 119.00p 85881
05/02/2013 122.00p 122.00p 119.50p 121.75p 166566
04/02/2013 118.00p 122.00p 116.45p 122.00p 1351056
01/02/2013 118.25p 119.00p 116.39p 119.00p 249474
31/01/2013 114.50p 117.50p 112.00p 117.00p 256825
30/01/2013 114.00p 116.75p 111.95p 116.75p 88008
29/01/2013 113.25p 114.00p 112.33p 114.00p 159927
28/01/2013 113.75p 114.00p 108.06p 114.00p 380741
25/01/2013 118.00p 119.75p 112.50p 114.63p 443719
24/01/2013 118.75p 120.75p 117.21p 120.75p 200792
23/01/2013 117.00p 121.00p 116.92p 117.25p 156600
22/01/2013 121.75p 121.75p 117.25p 117.25p 44467
21/01/2013 119.50p 120.75p 118.38p 120.50p 177036
18/01/2013 116.75p 121.59p 115.50p 120.50p 300003
17/01/2013 116.50p 118.00p 115.50p 118.00p 60560
16/01/2013 115.25p 117.81p 114.71p 117.75p 206245
15/01/2013 122.50p 123.80p 109.50p 115.50p 459354
14/01/2013 125.50p 125.65p 122.00p 124.25p 143220
11/01/2013 124.50p 126.13p 123.00p 125.00p 199164
10/01/2013 120.75p 126.78p 120.62p 124.75p 534599
09/01/2013 119.25p 123.00p 119.25p 122.00p 338255
08/01/2013 115.75p 122.00p 113.37p 116.75p 381953
07/01/2013 113.00p 116.00p 110.00p 116.00p 537190
04/01/2013 106.25p 112.00p 105.41p 112.00p 2130817
03/01/2013 105.75p 106.92p 103.95p 106.50p 83853
02/01/2013 104.00p 105.00p 101.94p 105.00p 246295
31/12/2012 102.45p 102.50p 101.37p 101.75p 25173
28/12/2012 102.75p 103.05p 101.00p 102.75p 103214
27/12/2012 102.50p 104.27p 102.40p 102.63p 71209
24/12/2012 102.63p 104.04p 100.88p 102.37p 67806
21/12/2012 101.00p 103.75p 100.50p 103.50p 99015
20/12/2012 100.00p 101.52p 100.00p 101.25p 50075
19/12/2012 99.74p 103.00p 99.15p 103.00p 66831
18/12/2012 100.50p 101.85p 100.05p 100.50p 61572
17/12/2012 102.00p 102.77p 99.52p 101.00p 79228
14/12/2012 100.25p 101.50p 99.50p 100.00p 95806
13/12/2012 102.00p 102.37p 99.00p 100.00p 101324
12/12/2012 103.25p 103.40p 101.50p 102.50p 25872
11/12/2012 102.00p 103.44p 101.08p 103.00p 38085
10/12/2012 102.00p 103.20p 101.75p 102.50p 78395
07/12/2012 102.00p 103.00p 100.95p 102.25p 61387
06/12/2012 101.50p 102.00p 99.92p 100.87p 68968
05/12/2012 102.00p 102.75p 98.08p 100.37p 161829
04/12/2012 104.50p 104.50p 102.07p 103.63p 45842
03/12/2012 104.50p 105.00p 101.78p 105.00p 132690
30/11/2012 103.25p 104.66p 103.20p 104.00p 53669
29/11/2012 103.00p 105.00p 102.74p 104.75p 109162
28/11/2012 105.00p 105.99p 101.25p 103.00p 186859
27/11/2012 105.00p 107.93p 104.24p 106.50p 372723
26/11/2012 101.75p 103.45p 101.50p 103.00p 115167
23/11/2012 103.00p 104.00p 101.50p 101.50p 201072
22/11/2012 103.00p 103.00p 102.10p 103.00p 51781
21/11/2012 103.00p 103.00p 101.75p 102.00p 103142
20/11/2012 104.00p 104.00p 102.00p 103.00p 225313
19/11/2012 105.00p 106.75p 103.50p 103.50p 190670
16/11/2012 104.75p 104.75p 102.78p 104.00p 47282
15/11/2012 102.50p 104.00p 102.50p 104.00p 31757
14/11/2012 103.25p 104.50p 101.50p 101.50p 47480
13/11/2012 102.25p 104.00p 101.96p 103.50p 132598
12/11/2012 105.00p 105.00p 102.40p 104.00p 66190
09/11/2012 104.25p 105.00p 102.52p 104.75p 132967
08/11/2012 103.00p 104.79p 102.65p 104.00p 120812
07/11/2012 103.00p 106.00p 102.10p 104.50p 312379
06/11/2012 101.25p 102.65p 101.00p 101.50p 139847
05/11/2012 102.25p 102.91p 98.40p 100.00p 80751
02/11/2012 101.50p 102.00p 99.87p 102.00p 225667
01/11/2012 101.00p 102.89p 100.00p 102.00p 154432
31/10/2012 99.25p 103.75p 99.00p 102.50p 163723
30/10/2012 98.50p 100.90p 98.50p 99.50p 170150
29/10/2012 98.50p 101.25p 98.50p 98.50p 67496
26/10/2012 100.20p 101.40p 99.00p 99.25p 101214
25/10/2012 100.00p 101.13p 98.30p 101.00p 323229
24/10/2012 101.00p 102.20p 92.10p 99.00p 846389
23/10/2012 104.00p 106.00p 101.00p 101.00p 134374
22/10/2012 104.50p 106.39p 103.50p 103.75p 155052
19/10/2012 107.00p 107.70p 103.50p 105.62p 123921
18/10/2012 102.00p 106.75p 102.00p 106.00p 1375241
17/10/2012 105.00p 106.36p 103.85p 105.50p 925815
16/10/2012 104.50p 106.00p 102.37p 105.00p 318684
15/10/2012 106.00p 107.00p 102.00p 103.00p 466089
12/10/2012 101.00p 106.70p 101.00p 106.00p 984004
11/10/2012 99.00p 105.00p 99.00p 102.50p 730843
10/10/2012 100.50p 101.50p 98.56p 101.50p 345913
09/10/2012 96.75p 102.00p 95.75p 100.50p 331874
08/10/2012 95.75p 97.75p 93.34p 97.75p 450337
05/10/2012 93.50p 96.00p 91.31p 96.00p 624449
04/10/2012 88.00p 97.78p 85.06p 93.75p 712177
03/10/2012 85.75p 87.35p 85.65p 87.00p 930724
02/10/2012 80.75p 85.50p 79.30p 85.25p 3443635
01/10/2012 80.00p 80.31p 77.85p 79.75p 179344
28/09/2012 78.25p 79.61p 78.00p 79.00p 59236
27/09/2012 79.00p 80.22p 78.69p 79.25p 59767
26/09/2012 77.00p 79.00p 76.50p 78.50p 176499
25/09/2012 80.25p 80.50p 76.25p 76.25p 56985
24/09/2012 79.00p 80.35p 78.00p 78.75p 39733
21/09/2012 78.00p 79.78p 76.75p 79.75p 106847
20/09/2012 78.00p 81.15p 77.19p 77.75p 40352
19/09/2012 77.75p 79.00p 76.60p 77.50p 145748
18/09/2012 78.75p 80.45p 76.72p 77.25p 49437
17/09/2012 81.50p 81.75p 76.50p 76.50p 92326
14/09/2012 77.50p 80.00p 76.25p 76.25p 26078
13/09/2012 80.75p 81.25p 78.19p 79.50p 139166
12/09/2012 79.25p 79.50p 77.95p 79.25p 41564
11/09/2012 80.00p 80.00p 77.39p 80.00p 28254
10/09/2012 80.05p 80.05p 77.47p 78.50p 25881
07/09/2012 81.00p 81.00p 77.50p 79.00p 53702
06/09/2012 80.65p 80.75p 77.00p 77.00p 229248
05/09/2012 80.75p 80.75p 77.74p 80.50p 40253
04/09/2012 80.07p 80.11p 77.91p 78.13p 28266
03/09/2012 77.75p 80.50p 76.45p 80.50p 157997
31/08/2012 75.00p 77.50p 75.00p 77.50p 740564
30/08/2012 75.00p 76.25p 74.81p 75.25p 166102
29/08/2012 76.00p 76.00p 74.21p 75.00p 58996
28/08/2012 75.00p 76.00p 74.30p 74.87p 98029
24/08/2012 75.00p 75.87p 73.87p 75.00p 112082
23/08/2012 74.50p 74.50p 72.56p 73.62p 13642
22/08/2012 73.00p 75.48p 73.00p 73.25p 31359
21/08/2012 73.00p 75.00p 72.90p 74.00p 46087
20/08/2012 73.50p 74.75p 72.47p 73.50p 25796
17/08/2012 74.00p 75.00p 72.50p 74.00p 206765
16/08/2012 74.50p 75.00p 72.25p 73.50p 33137
15/08/2012 74.75p 75.50p 74.27p 75.50p 83550
14/08/2012 74.89p 75.00p 72.89p 75.00p 32917
13/08/2012 74.64p 74.65p 72.47p 73.00p 31342
10/08/2012 74.75p 74.75p 71.86p 73.25p 30528
09/08/2012 75.00p 76.00p 73.43p 75.00p 25833
08/08/2012 71.00p 72.00p 71.00p 72.00p 159457
07/08/2012 71.25p 74.00p 71.00p 71.00p 63810
06/08/2012 73.00p 75.00p 71.80p 72.50p 81395
03/08/2012 74.00p 77.75p 73.50p 73.50p 642147
02/08/2012 73.75p 75.89p 71.59p 75.00p 86466
01/08/2012 72.00p 72.00p 70.80p 72.00p 14067
31/07/2012 71.25p 72.00p 70.38p 72.00p 27992
30/07/2012 71.25p 71.50p 70.00p 70.25p 18565
27/07/2012 69.25p 71.50p 68.75p 71.50p 48443
26/07/2012 70.25p 72.00p 68.65p 72.00p 18774
25/07/2012 70.00p 71.00p 67.95p 69.00p 47097
24/07/2012 70.97p 71.19p 67.50p 67.50p 13425
23/07/2012 71.38p 71.64p 68.75p 69.88p 4874
20/07/2012 71.75p 72.00p 70.94p 72.00p 51364
19/07/2012 71.00p 72.00p 70.00p 71.50p 918566
18/07/2012 71.00p 71.69p 68.60p 71.00p 31263
17/07/2012 69.50p 71.00p 68.69p 70.13p 482654
16/07/2012 70.50p 71.60p 70.00p 71.00p 32650
13/07/2012 67.58p 70.23p 67.58p 69.25p 65163
12/07/2012 70.50p 71.62p 69.50p 70.75p 158225
11/07/2012 72.00p 72.00p 69.50p 69.75p 64947
10/07/2012 71.50p 71.50p 70.00p 71.00p 104639
09/07/2012 71.50p 72.50p 69.50p 70.50p 40960
06/07/2012 72.19p 72.19p 70.60p 71.13p 46658
05/07/2012 70.50p 72.50p 70.50p 71.38p 19069
04/07/2012 69.50p 72.50p 69.50p 72.50p 23580
03/07/2012 69.50p 71.50p 69.50p 71.00p 17598
02/07/2012 69.75p 71.75p 69.75p 69.75p 39967
29/06/2012 70.25p 72.25p 70.25p 72.25p 11508
28/06/2012 71.50p 72.00p 70.25p 72.00p 44698
27/06/2012 73.00p 73.00p 70.75p 70.75p 6524
26/06/2012 71.75p 73.00p 70.50p 71.50p 43957
25/06/2012 71.75p 71.75p 69.00p 69.00p 98651
22/06/2012 71.25p 71.50p 70.28p 71.50p 37286
21/06/2012 71.50p 71.50p 70.25p 70.25p 12005
20/06/2012 71.25p 71.25p 70.03p 71.25p 59278
19/06/2012 70.00p 71.25p 70.00p 70.63p 148880
18/06/2012 72.25p 72.25p 70.52p 71.00p 15849
15/06/2012 71.25p 72.50p 69.55p 72.50p 108244
14/06/2012 70.00p 72.75p 66.57p 72.00p 78181
13/06/2012 68.00p 68.75p 68.00p 68.75p 568

*Close Price adjusted for both dividends and splits