Bytes Technology Group (BYIT) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bytes Technology Group

Date Open High Low Close* Volume
24/09/2021 530.00p 538.50p 519.50p 528.00p 119249
23/09/2021 529.00p 543.00p 522.00p 534.00p 190266
22/09/2021 498.20p 525.50p 498.20p 522.00p 766062
21/09/2021 535.00p 536.50p 521.50p 526.00p 318811
20/09/2021 553.00p 553.00p 524.50p 530.50p 132957
17/09/2021 528.00p 539.50p 521.00p 539.50p 678097
16/09/2021 504.00p 522.50p 504.00p 522.50p 286632
15/09/2021 546.00p 546.00p 511.00p 515.50p 205562
14/09/2021 550.00p 550.00p 519.00p 519.50p 252004
13/09/2021 548.00p 555.00p 526.00p 526.00p 164259
10/09/2021 568.00p 568.00p 542.50p 549.50p 204319
09/09/2021 535.50p 544.00p 530.50p 543.00p 234053
08/09/2021 534.00p 548.65p 533.50p 539.50p 137423
07/09/2021 579.50p 579.50p 539.00p 540.00p 189057
06/09/2021 545.00p 559.50p 528.50p 559.00p 191258
03/09/2021 509.00p 534.50p 506.90p 534.50p 252812
02/09/2021 513.00p 530.00p 513.00p 525.00p 153258
01/09/2021 510.50p 524.50p 510.50p 518.00p 257519
31/08/2021 530.00p 530.00p 512.50p 514.00p 223584
30/08/2021 517.00p 528.50p 516.50p 517.50p 196994
27/08/2021 517.00p 528.50p 516.50p 517.50p 196994
26/08/2021 513.00p 524.80p 505.00p 515.50p 3384379
25/08/2021 509.00p 512.00p 504.50p 510.00p 161912
24/08/2021 489.80p 507.90p 489.60p 505.00p 169639
23/08/2021 480.60p 497.60p 480.60p 493.40p 150436
20/08/2021 480.60p 494.00p 480.60p 490.60p 145138
19/08/2021 486.00p 497.40p 475.20p 490.00p 181496
18/08/2021 483.80p 500.00p 466.20p 493.60p 1816535
17/08/2021 471.20p 483.00p 471.20p 481.20p 139779
16/08/2021 475.80p 485.88p 466.80p 480.20p 139508
13/08/2021 491.40p 495.60p 476.80p 484.00p 162587
12/08/2021 472.00p 501.50p 467.40p 483.80p 561730
11/08/2021 483.40p 491.20p 476.00p 479.00p 412659
10/08/2021 472.80p 486.00p 452.60p 483.40p 262158
09/08/2021 470.40p 485.00p 467.40p 485.00p 187320
06/08/2021 472.00p 488.60p 468.50p 481.20p 294402
05/08/2021 475.20p 496.40p 460.20p 485.60p 318865
04/08/2021 484.80p 487.40p 468.80p 478.00p 175662
03/08/2021 478.40p 490.40p 478.40p 480.60p 164603
02/08/2021 486.00p 489.40p 476.20p 482.40p 202632
30/07/2021 466.20p 487.60p 466.20p 482.40p 289121
29/07/2021 466.40p 492.20p 466.40p 490.00p 2185239
28/07/2021 455.40p 474.60p 455.40p 470.80p 196619
27/07/2021 465.40p 465.40p 452.80p 458.00p 4690416
26/07/2021 477.00p 477.00p 454.40p 460.40p 1500897
23/07/2021 450.00p 464.40p 449.60p 457.00p 651815
22/07/2021 448.40p 452.40p 434.60p 446.00p 978536
21/07/2021 424.20p 436.00p 424.20p 431.00p 432250
20/07/2021 435.80p 435.80p 419.00p 424.40p 372154
19/07/2021 422.20p 450.60p 422.20p 430.00p 362012
16/07/2021 464.60p 464.60p 442.66p 450.00p 608822
15/07/2021 435.20p 451.26p 435.20p 445.00p 563624
14/07/2021 431.80p 443.00p 419.89p 441.40p 1046586
13/07/2021 469.00p 469.00p 436.60p 446.60p 740803
12/07/2021 463.60p 463.60p 425.40p 446.80p 458165
09/07/2021 467.00p 486.40p 456.60p 459.20p 245208
08/07/2021 450.40p 474.00p 450.40p 463.80p 210429
07/07/2021 482.40p 482.40p 446.66p 472.80p 199089
06/07/2021 473.60p 473.60p 456.20p 463.00p 394787
05/07/2021 458.40p 462.33p 454.32p 460.00p 197393
02/07/2021 465.60p 465.60p 444.40p 455.60p 439201
01/07/2021 465.20p 470.20p 459.40p 460.40p 473041
30/06/2021 458.80p 470.00p 457.80p 463.00p 308617
29/06/2021 455.00p 464.20p 455.00p 458.00p 1423616
28/06/2021 485.20p 485.20p 459.00p 461.20p 579309
25/06/2021 465.00p 468.50p 459.80p 462.60p 331235
24/06/2021 465.00p 470.00p 461.40p 463.00p 686546
23/06/2021 460.00p 462.80p 450.20p 460.00p 760852
22/06/2021 460.00p 460.00p 450.80p 453.00p 650384
21/06/2021 439.00p 457.60p 439.00p 457.00p 698094
18/06/2021 486.00p 486.00p 439.00p 457.60p 1221010
17/06/2021 460.00p 473.00p 459.60p 464.60p 593686
16/06/2021 477.60p 479.80p 468.60p 477.00p 1172690
15/06/2021 496.00p 496.00p 475.00p 475.00p 760126
14/06/2021 495.00p 495.00p 480.20p 484.80p 434848
11/06/2021 496.00p 496.00p 477.60p 489.00p 895948
10/06/2021 492.60p 493.80p 471.40p 478.20p 185139
09/06/2021 495.00p 495.00p 467.60p 489.00p 779981
08/06/2021 495.00p 496.00p 488.20p 490.20p 262666
07/06/2021 495.00p 495.95p 487.80p 495.00p 375320
04/06/2021 491.60p 495.00p 486.40p 495.00p 161294
03/06/2021 466.80p 497.80p 466.52p 491.40p 206772
02/06/2021 500.00p 500.00p 478.39p 493.40p 507994
01/06/2021 524.50p 524.50p 484.20p 487.00p 241604
31/05/2021 521.50p 521.50p 494.20p 500.00p 896936
28/05/2021 521.50p 521.50p 494.20p 500.00p 896936
27/05/2021 510.50p 522.90p 494.69p 496.80p 1794148
26/05/2021 530.00p 533.50p 508.50p 510.50p 406299
25/05/2021 511.00p 528.00p 511.00p 517.50p 286773
24/05/2021 515.50p 526.56p 509.50p 510.50p 172782
21/05/2021 485.60p 525.00p 485.60p 523.50p 459767
20/05/2021 508.50p 512.00p 500.24p 510.00p 181595
19/05/2021 500.00p 514.50p 498.40p 504.50p 536946
18/05/2021 495.20p 511.50p 493.80p 505.00p 358306
17/05/2021 479.80p 508.00p 479.80p 492.60p 151355
14/05/2021 510.50p 517.00p 502.00p 504.50p 238038
13/05/2021 482.60p 495.20p 481.20p 501.50p 697422
12/05/2021 481.20p 490.60p 479.60p 486.80p 418496
11/05/2021 483.60p 483.60p 472.00p 477.60p 245381
10/05/2021 495.00p 495.00p 478.00p 478.80p 328734
07/05/2021 498.00p 498.00p 486.00p 489.80p 295577
06/05/2021 492.00p 496.20p 485.00p 493.60p 457306
05/05/2021 480.00p 487.80p 479.00p 487.80p 275358
04/05/2021 488.40p 493.42p 477.00p 478.40p 241391
03/05/2021 490.00p 496.20p 483.20p 493.00p 449713
30/04/2021 490.00p 496.20p 483.20p 493.00p 449713
29/04/2021 486.00p 498.00p 480.00p 485.40p 423358
28/04/2021 505.00p 505.00p 489.80p 495.40p 3158182
27/04/2021 510.00p 516.00p 500.75p 501.50p 395749
26/04/2021 520.00p 520.00p 495.00p 505.00p 4420324
23/04/2021 487.40p 507.00p 476.40p 504.50p 460469
22/04/2021 473.40p 506.87p 473.40p 497.00p 938810
21/04/2021 489.80p 500.58p 480.80p 498.00p 405826
20/04/2021 505.50p 505.50p 476.80p 486.40p 1465655
19/04/2021 479.00p 485.40p 471.00p 485.40p 356455
16/04/2021 468.00p 474.60p 458.20p 471.00p 233518
15/04/2021 462.00p 468.00p 452.84p 468.00p 137725
14/04/2021 450.00p 465.00p 448.40p 453.20p 229479
13/04/2021 426.00p 451.20p 426.00p 449.60p 284291
12/04/2021 470.00p 470.00p 445.80p 447.80p 368577
09/04/2021 467.80p 467.80p 439.20p 457.40p 274030
08/04/2021 424.80p 447.40p 419.60p 447.40p 363009
07/04/2021 390.40p 429.20p 390.40p 427.40p 721683
06/04/2021 406.00p 406.60p 393.80p 404.00p 383058
02/04/2021 400.40p 401.08p 394.00p 399.60p 282951
01/04/2021 400.40p 401.08p 394.00p 399.60p 282951
31/03/2021 402.00p 403.40p 394.00p 399.40p 537232
30/03/2021 414.00p 414.80p 393.80p 400.80p 355298
29/03/2021 414.00p 422.00p 407.00p 410.00p 198189
26/03/2021 411.80p 424.00p 408.40p 412.00p 193671
25/03/2021 427.60p 430.60p 409.80p 415.80p 456592
24/03/2021 424.40p 425.20p 418.60p 420.40p 427677
23/03/2021 459.00p 459.00p 419.80p 428.20p 618881
22/03/2021 408.60p 443.20p 408.60p 440.00p 705504
19/03/2021 411.00p 416.29p 404.60p 414.80p 12795854
18/03/2021 412.00p 416.40p 406.80p 415.00p 1054767
17/03/2021 420.00p 431.73p 407.40p 408.00p 1052690
16/03/2021 411.00p 425.80p 402.00p 414.20p 380924
15/03/2021 416.00p 419.20p 395.20p 397.00p 211132
12/03/2021 402.20p 415.36p 395.20p 402.00p 220610
11/03/2021 371.80p 406.20p 371.80p 402.00p 353032
10/03/2021 390.80p 391.20p 382.40p 387.20p 192364
09/03/2021 384.20p 396.00p 379.05p 390.00p 572277
08/03/2021 384.80p 392.27p 383.60p 384.00p 745626
05/03/2021 394.40p 395.44p 388.40p 390.00p 638533
04/03/2021 419.00p 421.20p 393.00p 395.00p 1000614
03/03/2021 421.00p 421.00p 403.60p 405.00p 403592
02/03/2021 405.00p 425.00p 400.00p 407.00p 374804
01/03/2021 430.60p 430.60p 409.00p 410.00p 491351
26/02/2021 414.20p 420.20p 396.29p 418.60p 1419730
25/02/2021 432.00p 432.00p 407.40p 410.60p 320038
24/02/2021 443.00p 446.43p 410.60p 417.20p 257682
23/02/2021 408.00p 441.60p 408.00p 423.00p 295827
22/02/2021 438.60p 443.60p 422.20p 427.60p 411208
19/02/2021 394.00p 428.60p 394.00p 424.80p 609662
18/02/2021 416.60p 416.60p 390.00p 395.00p 243089
17/02/2021 410.40p 415.23p 395.80p 398.80p 497755
16/02/2021 425.00p 435.60p 411.00p 411.00p 870536
15/02/2021 410.00p 419.00p 401.40p 417.20p 505191
12/02/2021 386.40p 404.00p 386.40p 401.60p 1032034
11/02/2021 394.00p 399.80p 388.00p 391.40p 283137
10/02/2021 392.00p 398.40p 389.20p 395.00p 461354
09/02/2021 388.80p 395.00p 376.00p 390.00p 756955
08/02/2021 382.80p 382.80p 366.00p 380.00p 351876
05/02/2021 377.80p 378.00p 362.60p 369.60p 193689
04/02/2021 386.00p 386.00p 369.60p 373.00p 245260
03/02/2021 362.00p 378.00p 361.80p 374.40p 426348
02/02/2021 360.00p 362.00p 358.76p 360.60p 170630
01/02/2021 366.00p 366.00p 353.80p 355.60p 163699
29/01/2021 355.60p 362.70p 349.60p 360.00p 304044
28/01/2021 350.00p 355.60p 346.98p 355.60p 371334
27/01/2021 365.00p 365.00p 348.13p 348.20p 786808
26/01/2021 354.80p 359.00p 351.27p 356.80p 615795
25/01/2021 366.00p 366.00p 351.80p 352.00p 161786
22/01/2021 366.00p 366.00p 350.20p 350.60p 327344
21/01/2021 354.80p 360.00p 348.40p 355.00p 961708
20/01/2021 349.00p 354.00p 346.00p 354.00p 445127
19/01/2021 348.00p 358.81p 347.40p 350.00p 1142555
18/01/2021 335.20p 356.17p 335.00p 347.40p 303714
15/01/2021 336.00p 338.00p 332.40p 335.40p 766404
14/01/2021 334.40p 339.00p 330.00p 336.00p 537318
13/01/2021 339.00p 339.80p 334.40p 335.00p 1025153
12/01/2021 340.00p 340.00p 335.20p 338.00p 838151
11/01/2021 346.00p 346.66p 335.00p 338.00p 1231056
08/01/2021 336.60p 349.80p 333.40p 340.00p 561779
07/01/2021 340.00p 340.00p 328.40p 333.00p 3021598
06/01/2021 329.00p 341.80p 329.00p 332.00p 735439
05/01/2021 332.00p 337.00p 324.00p 330.00p 1164311
04/01/2021 338.00p 339.40p 334.00p 335.00p 592909
31/12/2020 338.00p 346.67p 333.60p 335.00p 545361
30/12/2020 342.20p 346.06p 314.40p 337.00p 1237522
29/12/2020 349.80p 349.80p 336.60p 340.00p 577367
28/12/2020 349.80p 349.80p 339.93p 340.00p 64630
24/12/2020 349.80p 349.80p 339.93p 340.00p 64630
23/12/2020 340.00p 346.84p 340.00p 340.00p 284349
22/12/2020 350.00p 350.00p 335.20p 344.00p 272065
21/12/2020 346.00p 348.00p 335.00p 348.00p 3246757
18/12/2020 364.60p 364.60p 342.00p 342.00p 1347430
17/12/2020 348.80p 358.80p 340.00p 358.80p 2369111
16/12/2020 332.05p 349.75p 330.05p 340.00p 114670

*Close Price adjusted for both dividends and splits