Kin and Carta (KCT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/12/2017 79.25p 81.00p 78.69p 80.50p 58782
19/12/2017 80.50p 80.50p 79.00p 79.25p 36810
18/12/2017 80.50p 80.50p 78.00p 79.50p 120854
15/12/2017 82.75p 82.75p 77.88p 79.25p 135309
14/12/2017 82.75p 82.75p 81.50p 82.00p 45903
13/12/2017 81.75p 82.50p 81.02p 82.00p 143042
12/12/2017 81.00p 81.75p 80.00p 81.75p 112686
11/12/2017 80.25p 80.56p 78.50p 80.00p 71300
08/12/2017 81.00p 81.00p 79.80p 80.00p 71784
07/12/2017 81.00p 81.00p 79.00p 80.25p 95399
06/12/2017 80.75p 80.75p 79.00p 79.50p 170329
05/12/2017 79.75p 80.25p 78.00p 80.00p 92726
04/12/2017 78.00p 79.50p 76.70p 78.75p 110884
01/12/2017 79.75p 79.75p 78.00p 78.75p 119548
30/11/2017 77.50p 79.89p 76.25p 78.75p 406039
29/11/2017 74.25p 75.75p 74.00p 74.00p 55755
28/11/2017 74.75p 77.00p 73.61p 77.00p 76730
27/11/2017 74.25p 74.25p 73.17p 73.87p 26774
24/11/2017 75.00p 75.35p 73.00p 73.62p 56350
23/11/2017 76.50p 77.00p 75.00p 75.00p 376808
22/11/2017 76.00p 76.75p 75.00p 75.63p 17322
21/11/2017 76.25p 76.71p 75.00p 75.50p 86183
20/11/2017 72.25p 77.25p 72.25p 74.50p 585457
17/11/2017 71.50p 72.42p 71.00p 71.25p 58938
16/11/2017 70.50p 72.00p 70.25p 71.63p 79868
15/11/2017 74.50p 75.75p 70.00p 70.88p 115589
14/11/2017 76.00p 77.52p 74.50p 74.50p 49619
13/11/2017 75.75p 76.59p 75.00p 75.38p 31693
10/11/2017 77.00p 77.79p 75.00p 75.00p 74776
09/11/2017 77.00p 77.72p 76.00p 76.00p 126692
08/11/2017 77.75p 78.25p 77.00p 77.00p 93673
07/11/2017 78.00p 78.00p 77.00p 77.63p 143768
06/11/2017 78.50p 78.50p 76.25p 77.75p 107359
03/11/2017 75.50p 78.00p 75.00p 75.00p 211676
02/11/2017 75.50p 75.75p 74.41p 75.75p 84334
01/11/2017 74.00p 74.50p 73.25p 74.50p 510942
31/10/2017 74.00p 74.76p 72.50p 73.50p 109565
30/10/2017 76.00p 76.00p 73.00p 74.00p 111957
27/10/2017 75.75p 75.75p 72.94p 74.00p 515329
26/10/2017 78.00p 78.00p 73.92p 74.00p 258416
25/10/2017 78.00p 78.00p 75.50p 75.50p 91893
24/10/2017 76.00p 76.59p 75.50p 76.00p 498596
23/10/2017 77.75p 79.00p 76.13p 76.75p 327674
20/10/2017 79.25p 79.25p 77.50p 77.50p 245359
19/10/2017 79.00p 79.50p 77.50p 78.75p 279306
18/10/2017 79.00p 79.00p 77.00p 78.25p 361742
17/10/2017 78.00p 78.00p 76.00p 77.50p 371758
16/10/2017 80.00p 80.00p 77.25p 77.50p 365547
13/10/2017 81.00p 81.00p 78.75p 80.00p 333085
12/10/2017 81.00p 81.00p 79.25p 79.50p 78182
11/10/2017 80.75p 80.75p 79.25p 80.50p 118578
10/10/2017 80.75p 80.75p 79.00p 80.75p 166527
09/10/2017 80.00p 80.25p 79.25p 80.00p 53144
06/10/2017 80.00p 80.25p 79.00p 80.25p 209118
05/10/2017 80.00p 80.00p 79.00p 79.75p 91954
04/10/2017 80.00p 80.00p 77.00p 80.00p 84004
03/10/2017 82.50p 83.00p 74.00p 77.50p 587690
02/10/2017 75.75p 80.25p 75.75p 79.50p 390263
29/09/2017 74.50p 75.75p 73.00p 75.75p 92623
28/09/2017 74.50p 74.50p 73.00p 73.25p 25556
27/09/2017 74.50p 74.50p 71.25p 74.25p 46511
26/09/2017 71.00p 74.25p 70.00p 73.75p 72528
25/09/2017 69.75p 70.50p 69.50p 70.50p 48686
22/09/2017 69.50p 70.50p 69.50p 70.50p 10373
21/09/2017 71.50p 71.50p 66.00p 70.13p 315863
20/09/2017 71.75p 72.25p 71.00p 71.00p 5198
19/09/2017 73.75p 74.00p 71.00p 71.38p 56460
18/09/2017 69.50p 74.00p 69.50p 72.25p 188757
15/09/2017 71.00p 71.00p 67.25p 69.00p 564782
14/09/2017 73.25p 73.25p 70.50p 71.00p 116365
13/09/2017 78.75p 78.75p 72.50p 73.75p 80914
12/09/2017 79.50p 79.50p 77.75p 78.75p 6883
11/09/2017 80.50p 80.75p 77.25p 79.25p 24689
08/09/2017 78.00p 81.25p 78.00p 80.50p 126930
07/09/2017 75.00p 78.00p 75.00p 78.00p 60120
06/09/2017 74.00p 75.75p 73.25p 75.50p 162527
05/09/2017 71.75p 73.75p 71.00p 73.75p 34439
04/09/2017 71.75p 72.00p 71.25p 72.00p 32595
01/09/2017 73.00p 73.00p 71.50p 72.00p 50980
31/08/2017 73.50p 73.50p 70.75p 71.00p 103227
30/08/2017 69.50p 73.25p 69.50p 73.25p 183467
29/08/2017 68.50p 71.00p 68.50p 70.00p 170740
25/08/2017 67.50p 69.00p 67.50p 69.00p 16361
24/08/2017 67.75p 68.00p 67.75p 67.87p 4316
23/08/2017 67.75p 68.75p 67.00p 67.75p 62757
22/08/2017 66.75p 68.25p 66.75p 68.00p 254602
21/08/2017 66.00p 66.75p 66.00p 66.50p 95786
18/08/2017 67.50p 67.75p 66.00p 66.25p 84823
17/08/2017 67.25p 68.25p 66.25p 67.87p 24920
16/08/2017 67.50p 68.75p 67.25p 67.25p 50585
15/08/2017 67.00p 69.50p 66.00p 68.75p 346108
14/08/2017 66.00p 67.75p 66.00p 66.00p 99244
11/08/2017 63.00p 67.00p 62.75p 67.00p 189177
10/08/2017 60.00p 64.75p 60.00p 62.50p 295361
09/08/2017 54.75p 55.00p 54.50p 54.50p 5666
08/08/2017 55.50p 55.50p 54.50p 54.50p 29782
07/08/2017 54.00p 55.00p 54.00p 55.00p 33147
04/08/2017 54.50p 55.00p 54.00p 54.25p 38092
03/08/2017 54.00p 55.25p 54.00p 54.25p 11392
02/08/2017 55.00p 55.00p 54.00p 54.00p 120641
01/08/2017 54.75p 55.75p 53.50p 54.00p 90297
31/07/2017 56.00p 56.00p 55.00p 55.00p 3978
28/07/2017 55.75p 56.00p 55.75p 55.87p 5528
27/07/2017 54.75p 55.75p 54.75p 55.37p 50867
26/07/2017 54.00p 55.00p 54.00p 54.50p 21862
25/07/2017 54.00p 54.75p 53.50p 53.75p 24534
24/07/2017 54.75p 54.75p 53.50p 53.50p 20942
21/07/2017 55.00p 55.00p 52.75p 53.25p 84792
20/07/2017 55.00p 55.00p 53.00p 53.25p 39602
19/07/2017 53.25p 53.25p 53.25p 53.25p 400
18/07/2017 54.00p 54.00p 53.00p 53.75p 70801
17/07/2017 53.50p 53.50p 53.00p 53.00p 18196
14/07/2017 53.25p 53.25p 53.00p 53.00p 21134
13/07/2017 53.50p 53.50p 53.00p 53.00p 52268
12/07/2017 52.75p 53.25p 52.75p 53.00p 242337
11/07/2017 53.00p 53.25p 52.50p 53.00p 216984
10/07/2017 54.00p 54.00p 53.00p 53.00p 74336
07/07/2017 54.50p 54.50p 53.75p 54.50p 62612
06/07/2017 52.00p 56.00p 52.00p 56.00p 117060
05/07/2017 51.50p 52.25p 51.00p 52.25p 89761
04/07/2017 51.75p 52.25p 51.50p 51.75p 68883
03/07/2017 52.00p 53.00p 51.50p 53.00p 96944
30/06/2017 52.00p 52.25p 50.25p 51.75p 136141
29/06/2017 53.00p 53.00p 51.00p 51.50p 25270
28/06/2017 52.00p 52.25p 52.00p 52.00p 159665
27/06/2017 53.50p 53.50p 51.50p 52.50p 150707
26/06/2017 52.50p 52.75p 51.00p 51.50p 98019
23/06/2017 54.00p 54.00p 52.50p 52.75p 38240
22/06/2017 52.00p 53.50p 52.00p 52.25p 162692
21/06/2017 51.50p 53.75p 51.50p 52.00p 83442
20/06/2017 50.75p 53.50p 50.75p 52.50p 102612
19/06/2017 49.00p 50.00p 49.00p 49.50p 44082
16/06/2017 48.00p 50.55p 47.25p 48.50p 6974663
15/06/2017 52.00p 52.00p 47.50p 49.00p 975282
14/06/2017 44.50p 52.00p 44.50p 50.00p 6045341
13/06/2017 39.00p 39.37p 37.50p 37.50p 945924
12/06/2017 39.00p 40.00p 38.91p 39.25p 446396
09/06/2017 41.25p 41.52p 38.50p 39.75p 362037
08/06/2017 41.00p 42.10p 40.50p 41.00p 81376
07/06/2017 41.75p 41.82p 40.50p 41.00p 202456
06/06/2017 43.25p 43.75p 40.74p 41.75p 421944
05/06/2017 46.00p 46.00p 43.00p 43.00p 561006
02/06/2017 46.50p 47.54p 45.00p 45.00p 244799
01/06/2017 46.50p 48.31p 45.75p 45.75p 137599
31/05/2017 49.25p 50.00p 45.25p 48.00p 694078
30/05/2017 50.00p 50.49p 49.00p 50.25p 101394
26/05/2017 50.00p 51.13p 49.50p 50.00p 103670
25/05/2017 50.50p 52.00p 49.96p 51.00p 170711
24/05/2017 50.25p 52.00p 50.13p 51.50p 170003
23/05/2017 50.00p 50.75p 48.50p 50.25p 160012
22/05/2017 50.75p 51.00p 48.75p 48.75p 176641
19/05/2017 49.50p 49.75p 47.50p 48.00p 187419
18/05/2017 49.75p 49.75p 48.21p 48.25p 221717
17/05/2017 49.25p 50.00p 47.65p 48.50p 350695
16/05/2017 49.75p 50.09p 48.00p 48.00p 255198
15/05/2017 50.00p 51.50p 48.71p 49.75p 272975
12/05/2017 51.25p 52.00p 50.13p 50.25p 192222
11/05/2017 51.50p 52.00p 50.25p 51.00p 177198
10/05/2017 51.25p 52.00p 50.88p 51.75p 90074
09/05/2017 51.25p 51.56p 50.75p 51.25p 82187
08/05/2017 51.00p 52.00p 50.78p 52.00p 129472
05/05/2017 51.75p 53.11p 50.00p 50.50p 395908
04/05/2017 52.00p 53.00p 51.25p 51.75p 150674
03/05/2017 52.50p 52.50p 51.65p 52.00p 151190
02/05/2017 53.00p 54.00p 51.75p 52.00p 124660
28/04/2017 53.00p 53.34p 52.00p 52.75p 130380
27/04/2017 53.50p 54.15p 53.50p 53.75p 123453
26/04/2017 53.25p 54.50p 52.25p 53.25p 57584
25/04/2017 54.50p 54.50p 52.46p 54.50p 78684
24/04/2017 54.00p 54.80p 53.25p 53.50p 109035
21/04/2017 53.50p 54.00p 53.00p 53.25p 40242
20/04/2017 54.75p 54.75p 53.25p 53.25p 85660
19/04/2017 53.25p 53.87p 52.60p 53.75p 86137
18/04/2017 53.75p 54.29p 53.24p 53.50p 102726
13/04/2017 53.00p 54.00p 51.75p 53.50p 105020
12/04/2017 52.75p 54.00p 52.75p 53.50p 79781
11/04/2017 53.25p 53.75p 52.25p 53.25p 182865
10/04/2017 52.50p 53.19p 52.13p 52.25p 187991
07/04/2017 52.25p 52.80p 51.75p 52.25p 66186
06/04/2017 53.25p 53.30p 51.75p 52.75p 177617
05/04/2017 55.00p 55.00p 53.00p 53.50p 186539
04/04/2017 54.75p 54.75p 52.85p 54.00p 101796
03/04/2017 54.00p 55.00p 51.89p 53.25p 153551
31/03/2017 55.25p 55.25p 52.00p 53.00p 282449
30/03/2017 55.25p 55.25p 52.75p 54.25p 260543
29/03/2017 56.25p 56.25p 53.25p 53.25p 61164
28/03/2017 53.50p 55.00p 53.00p 55.00p 73909
27/03/2017 53.75p 54.50p 53.19p 54.00p 81696
24/03/2017 54.00p 54.75p 52.88p 53.00p 183269
23/03/2017 53.00p 54.50p 53.00p 54.25p 114654
22/03/2017 54.00p 55.00p 53.00p 54.50p 217047
21/03/2017 55.50p 56.50p 53.50p 54.25p 208783
20/03/2017 54.75p 56.50p 54.15p 56.25p 278548
17/03/2017 54.50p 54.86p 53.25p 54.75p 142539
16/03/2017 53.00p 56.00p 53.00p 54.75p 367942
15/03/2017 54.25p 55.50p 54.00p 54.75p 612471
14/03/2017 52.00p 55.00p 51.95p 53.25p 669271
13/03/2017 50.25p 51.50p 50.00p 51.00p 2147074
10/03/2017 51.25p 51.25p 50.25p 50.25p 197261
09/03/2017 52.25p 52.25p 50.25p 50.25p 611183

*Close Price adjusted for both dividends and splits