Kin and Carta (KCT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/11/2010 84.25p 87.00p 84.25p 87.00p 18719
04/11/2010 84.25p 84.25p 81.25p 82.00p 21559
03/11/2010 84.25p 84.25p 81.25p 83.00p 3021
02/11/2010 82.00p 83.60p 81.75p 83.00p 24830
01/11/2010 83.00p 83.00p 81.00p 81.00p 35284
29/10/2010 83.00p 83.00p 81.00p 83.00p 30204
28/10/2010 81.00p 83.00p 80.95p 81.00p 52885
27/10/2010 83.00p 83.50p 81.95p 83.50p 27573
26/10/2010 81.75p 81.79p 81.15p 81.50p 19954
25/10/2010 82.00p 82.00p 81.00p 81.00p 58881
22/10/2010 83.25p 83.25p 79.50p 81.50p 39818
21/10/2010 80.00p 81.95p 80.00p 80.00p 17051
20/10/2010 83.00p 83.00p 81.00p 83.00p 4575
19/10/2010 81.00p 81.50p 81.00p 81.50p 25000
18/10/2010 80.00p 82.00p 80.00p 81.00p 58689
15/10/2010 82.00p 82.00p 79.15p 81.00p 5000
14/10/2010 81.25p 82.25p 80.00p 82.00p 83189
13/10/2010 83.75p 83.75p 80.95p 83.50p 19962
12/10/2010 83.00p 83.00p 80.95p 83.00p 2871
11/10/2010 81.00p 82.50p 79.45p 82.50p 11380
08/10/2010 81.50p 81.70p 78.50p 80.00p 40753
07/10/2010 81.50p 82.98p 80.20p 82.00p 55591
06/10/2010 80.00p 82.30p 80.00p 81.75p 120481
05/10/2010 80.50p 85.50p 79.00p 79.00p 331642
04/10/2010 78.75p 78.75p 74.97p 77.50p 19387
01/10/2010 74.75p 75.47p 74.36p 74.75p 14195
30/09/2010 74.50p 79.50p 74.35p 75.50p 81187
29/09/2010 71.00p 74.00p 70.86p 74.00p 428982
28/09/2010 70.75p 71.50p 70.00p 70.00p 478279
27/09/2010 70.00p 71.00p 69.86p 70.75p 26845
24/09/2010 69.50p 71.11p 69.50p 69.50p 17557
23/09/2010 71.50p 72.00p 70.50p 71.50p 275069
22/09/2010 70.50p 71.50p 69.80p 71.50p 33377
21/09/2010 72.50p 73.00p 71.00p 71.00p 42684
20/09/2010 71.50p 73.94p 71.25p 71.25p 12600
17/09/2010 74.25p 74.25p 71.75p 71.75p 24187
16/09/2010 75.75p 76.00p 74.00p 74.00p 20101
15/09/2010 75.25p 79.75p 75.25p 76.00p 52842
14/09/2010 74.75p 74.75p 73.25p 74.75p 1156
13/09/2010 76.25p 76.25p 73.25p 76.25p 771
10/09/2010 77.50p 78.00p 72.75p 76.25p 4617
09/09/2010 73.25p 74.25p 73.25p 74.25p 206
08/09/2010 73.00p 76.00p 73.00p 76.00p 0
07/09/2010 73.00p 77.70p 73.00p 73.00p 13789
06/09/2010 75.25p 77.70p 72.95p 75.50p 4570
03/09/2010 76.50p 76.50p 75.25p 75.25p 0
02/09/2010 75.00p 76.50p 75.00p 76.50p 0
01/09/2010 75.00p 75.25p 75.00p 75.00p 12931
31/08/2010 74.00p 75.00p 73.50p 75.00p 31710
27/08/2010 73.00p 75.00p 71.95p 73.00p 15597
26/08/2010 70.75p 77.75p 70.50p 77.75p 167091
25/08/2010 70.25p 70.50p 70.00p 70.50p 8075
24/08/2010 77.00p 77.00p 70.00p 70.00p 20545
23/08/2010 73.50p 74.75p 72.30p 74.75p 2304
20/08/2010 73.50p 73.50p 73.50p 73.50p 0
19/08/2010 75.00p 75.20p 73.50p 73.50p 7200
18/08/2010 73.75p 74.75p 73.75p 74.75p 83
17/08/2010 75.25p 75.25p 75.25p 75.25p 0
16/08/2010 76.50p 76.50p 75.25p 75.25p 0
13/08/2010 76.25p 76.50p 76.25p 76.50p 16513
12/08/2010 76.25p 79.96p 73.00p 73.00p 20500
11/08/2010 80.00p 80.00p 77.00p 78.50p 9828
10/08/2010 82.00p 82.00p 78.50p 78.50p 1400
09/08/2010 81.00p 81.00p 81.00p 81.00p 40000
06/08/2010 84.00p 84.00p 82.50p 82.50p 286
05/08/2010 84.00p 84.00p 84.00p 84.00p 408
04/08/2010 82.50p 83.00p 81.22p 83.00p 1000
03/08/2010 83.50p 84.99p 82.50p 82.50p 30435
02/08/2010 85.00p 89.00p 84.45p 86.00p 47430
30/07/2010 85.00p 86.98p 84.25p 84.25p 53647
29/07/2010 80.25p 85.00p 80.25p 85.00p 38089
28/07/2010 79.25p 81.20p 79.25p 80.25p 7626
27/07/2010 79.75p 84.00p 79.75p 84.00p 9000
26/07/2010 77.75p 80.00p 77.75p 80.00p 17359
23/07/2010 77.75p 78.00p 77.75p 78.00p 700
22/07/2010 74.25p 74.25p 74.25p 74.25p 284
21/07/2010 77.75p 78.00p 77.75p 78.00p 2214
20/07/2010 75.00p 76.50p 74.98p 76.50p 51307
19/07/2010 78.00p 78.00p 76.25p 76.25p 230
16/07/2010 76.50p 76.50p 76.50p 76.50p 0
15/07/2010 78.00p 78.00p 76.50p 76.50p 552
14/07/2010 76.50p 76.50p 74.25p 74.25p 200
13/07/2010 75.25p 76.50p 75.25p 76.50p 0
12/07/2010 75.25p 75.25p 75.00p 75.25p 25575
09/07/2010 74.00p 74.00p 74.00p 74.00p 230
08/07/2010 72.25p 72.25p 72.25p 72.25p 0
07/07/2010 70.50p 72.25p 70.50p 72.25p 0
06/07/2010 70.75p 70.75p 70.50p 70.50p 9404
05/07/2010 72.50p 72.75p 72.50p 72.75p 0
02/07/2010 73.25p 75.85p 72.50p 72.50p 10860
01/07/2010 80.00p 80.50p 74.00p 74.00p 149307
30/06/2010 80.75p 81.75p 80.75p 81.75p 0
29/06/2010 80.75p 80.75p 80.50p 80.75p 5720
28/06/2010 81.00p 81.75p 81.00p 81.75p 36000
25/06/2010 82.75p 83.00p 82.00p 82.25p 220033
24/06/2010 82.00p 82.50p 82.00p 82.50p 4000
23/06/2010 83.75p 83.75p 82.50p 82.50p 294935
22/06/2010 82.25p 85.77p 82.25p 83.50p 1725
21/06/2010 85.00p 85.00p 82.00p 82.25p 289766
18/06/2010 85.50p 87.00p 84.00p 84.00p 41151
17/06/2010 84.00p 85.03p 82.35p 84.50p 23097
16/06/2010 82.75p 84.50p 78.50p 84.50p 110753
15/06/2010 81.50p 82.95p 81.30p 82.75p 33780
14/06/2010 81.00p 82.00p 76.50p 81.50p 88918
11/06/2010 77.00p 79.00p 76.79p 79.00p 9345
10/06/2010 79.00p 81.00p 76.00p 76.00p 81308
09/06/2010 79.00p 79.36p 77.45p 78.25p 38425
08/06/2010 75.00p 80.00p 73.70p 77.00p 74710
07/06/2010 73.00p 75.00p 70.44p 73.00p 68325
04/06/2010 70.75p 71.75p 70.19p 71.75p 20642
03/06/2010 71.00p 73.00p 69.44p 72.50p 87933
02/06/2010 70.00p 71.00p 70.00p 70.00p 84649
01/06/2010 66.25p 71.00p 64.16p 71.00p 140657
28/05/2010 63.50p 65.00p 63.16p 64.25p 1874
27/05/2010 62.00p 63.50p 62.00p 62.00p 19808
26/05/2010 63.00p 63.16p 59.50p 59.50p 193863
25/05/2010 61.00p 62.66p 61.00p 62.50p 5039
24/05/2010 66.00p 66.00p 62.75p 66.00p 10354
21/05/2010 66.00p 66.00p 64.25p 64.25p 1494
20/05/2010 63.00p 65.00p 62.00p 65.00p 46500
19/05/2010 64.50p 64.50p 63.50p 63.50p 13400
18/05/2010 65.00p 66.00p 63.50p 64.00p 20582
17/05/2010 66.00p 66.00p 63.16p 63.50p 9754
14/05/2010 64.50p 65.65p 64.50p 64.50p 6007
13/05/2010 64.50p 64.50p 63.66p 64.50p 486
12/05/2010 66.25p 66.25p 63.50p 64.75p 3722
11/05/2010 62.75p 66.65p 62.00p 62.75p 61272
10/05/2010 65.00p 65.00p 62.75p 65.00p 25008
07/05/2010 65.75p 65.75p 62.25p 62.25p 3544
06/05/2010 63.00p 63.10p 63.00p 63.00p 62713
05/05/2010 63.00p 63.00p 63.00p 63.00p 8
04/05/2010 66.00p 66.00p 63.00p 63.00p 66631
30/04/2010 64.00p 65.03p 64.00p 64.00p 1952
29/04/2010 64.00p 65.50p 64.00p 64.25p 39098
28/04/2010 64.00p 64.00p 64.00p 64.00p 8
27/04/2010 65.00p 67.10p 65.00p 65.00p 8507
26/04/2010 64.00p 66.76p 64.00p 65.00p 57716
23/04/2010 64.00p 66.75p 63.53p 64.00p 1475181
22/04/2010 64.50p 66.75p 64.25p 64.25p 31844
21/04/2010 64.50p 64.50p 64.50p 64.50p 11231
20/04/2010 67.00p 67.00p 63.00p 64.00p 12853
19/04/2010 72.00p 72.00p 68.75p 68.75p 3654
16/04/2010 76.00p 76.00p 67.53p 70.00p 60921
15/04/2010 68.00p 77.50p 68.00p 77.50p 94911
14/04/2010 64.50p 69.00p 64.50p 69.00p 19553
13/04/2010 64.00p 68.50p 64.00p 68.50p 19516
12/04/2010 60.00p 61.00p 60.00p 61.00p 1336
09/04/2010 60.00p 60.00p 60.00p 60.00p 6
08/04/2010 60.00p 61.50p 60.00p 60.00p 25551
07/04/2010 62.00p 64.00p 58.65p 64.00p 28989
06/04/2010 62.00p 62.00p 58.60p 62.00p 2691
01/04/2010 60.00p 60.00p 56.75p 60.00p 37857
31/03/2010 56.50p 60.00p 55.50p 60.00p 33901
30/03/2010 57.00p 58.00p 56.00p 56.50p 49163
29/03/2010 56.00p 57.80p 55.10p 57.00p 18646
26/03/2010 55.75p 57.00p 55.00p 56.25p 73372
25/03/2010 58.00p 58.00p 55.75p 55.75p 5405
24/03/2010 60.00p 60.00p 55.75p 55.75p 9962
23/03/2010 60.00p 60.00p 57.50p 60.00p 21576
22/03/2010 60.00p 60.00p 55.75p 58.50p 30803
19/03/2010 58.00p 58.75p 56.00p 58.75p 66639
18/03/2010 58.00p 58.90p 55.75p 58.00p 46092
17/03/2010 60.00p 60.00p 57.50p 60.00p 22165
16/03/2010 59.00p 59.00p 56.00p 58.75p 9534
15/03/2010 59.00p 59.15p 59.00p 59.00p 1152
12/03/2010 59.00p 62.25p 58.62p 60.50p 113198
11/03/2010 60.00p 62.50p 58.50p 60.75p 42135
10/03/2010 52.75p 60.00p 52.00p 58.00p 125734
09/03/2010 52.00p 56.50p 50.75p 53.75p 1603948
08/03/2010 48.50p 51.00p 48.15p 49.50p 14725
05/03/2010 49.00p 53.25p 49.00p 49.50p 102917
04/03/2010 50.00p 50.03p 49.00p 50.00p 28500
03/03/2010 47.50p 49.00p 45.75p 48.00p 62996
02/03/2010 51.00p 51.50p 46.50p 46.50p 84943
01/03/2010 47.25p 51.50p 47.25p 49.00p 60588
26/02/2010 50.25p 51.75p 48.00p 48.25p 260698
25/02/2010 56.75p 56.75p 51.25p 51.25p 41138
24/02/2010 54.25p 56.00p 54.00p 54.00p 8806
23/02/2010 57.00p 57.00p 54.25p 54.25p 21296
22/02/2010 58.00p 58.47p 57.50p 57.50p 8000
19/02/2010 58.00p 58.00p 57.50p 57.50p 10827
18/02/2010 57.50p 57.97p 57.50p 57.50p 5200
17/02/2010 60.00p 60.00p 57.00p 58.00p 188376
16/02/2010 57.25p 60.14p 57.25p 59.00p 15991
15/02/2010 56.00p 59.90p 56.00p 57.50p 2500
12/02/2010 60.00p 60.00p 55.00p 56.00p 67458
11/02/2010 58.25p 60.00p 58.00p 58.50p 12475
10/02/2010 61.00p 62.00p 58.25p 60.00p 36658
09/02/2010 60.00p 60.00p 60.00p 60.00p 2407
08/02/2010 60.00p 60.00p 60.00p 60.00p 3818
05/02/2010 62.50p 62.50p 60.00p 60.00p 7682
04/02/2010 62.00p 62.00p 60.00p 60.00p 109439
03/02/2010 62.00p 62.00p 62.00p 62.00p 3106
02/02/2010 62.00p 62.75p 60.00p 62.00p 738958
01/02/2010 59.00p 59.00p 59.00p 59.00p 0
29/01/2010 57.75p 59.00p 57.75p 59.00p 147212
28/01/2010 60.00p 60.00p 58.00p 59.25p 11300
27/01/2010 58.00p 59.00p 58.00p 59.00p 2350
26/01/2010 55.00p 60.25p 53.75p 56.25p 119892
25/01/2010 55.00p 57.50p 55.00p 57.50p 108446

*Close Price adjusted for both dividends and splits