K3 Capital Group (K3C) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. K3 Capital Group

Date Open High Low Close* Volume
01/04/2019 185.00p 185.00p 167.50p 175.00p 82403
29/03/2019 191.00p 191.00p 180.00p 185.00p 18632
28/03/2019 191.00p 192.60p 187.51p 191.00p 9564
27/03/2019 191.00p 194.00p 188.00p 191.00p 16655
26/03/2019 191.50p 196.00p 187.01p 191.00p 15877
25/03/2019 191.50p 195.00p 186.00p 191.50p 11173
22/03/2019 191.50p 191.50p 188.53p 191.50p 1196
21/03/2019 190.50p 196.00p 182.00p 191.50p 32381
20/03/2019 203.00p 204.00p 182.10p 190.50p 47365
19/03/2019 203.00p 203.00p 200.50p 203.00p 24886
18/03/2019 203.00p 203.00p 200.50p 203.00p 17848
15/03/2019 203.00p 203.75p 203.00p 203.00p 6200
14/03/2019 203.00p 203.68p 200.00p 203.00p 10476
13/03/2019 203.00p 205.75p 200.00p 203.00p 15970
12/03/2019 200.00p 206.00p 200.00p 203.00p 17547
11/03/2019 202.00p 203.98p 196.00p 200.00p 48691
08/03/2019 201.00p 204.90p 198.00p 202.00p 22663
07/03/2019 200.00p 206.00p 196.65p 200.00p 26337
06/03/2019 206.00p 206.00p 192.00p 200.00p 24165
05/03/2019 209.00p 209.00p 203.00p 206.00p 8866
04/03/2019 223.00p 226.00p 200.06p 209.00p 96916
01/03/2019 232.00p 233.95p 220.00p 223.00p 27865
28/02/2019 241.00p 241.49p 230.00p 235.00p 21473
27/02/2019 241.00p 242.00p 234.51p 241.00p 2003
26/02/2019 241.00p 245.00p 235.16p 241.00p 15757
25/02/2019 245.00p 245.00p 235.00p 241.00p 8474
22/02/2019 248.00p 248.00p 240.00p 245.00p 10693
21/02/2019 248.00p 248.00p 243.20p 248.00p 2600
20/02/2019 247.00p 248.00p 242.13p 248.00p 4761
19/02/2019 247.00p 248.45p 240.80p 247.00p 51431
18/02/2019 247.00p 248.95p 240.60p 247.00p 7951
15/02/2019 247.00p 249.88p 236.00p 247.00p 10826
14/02/2019 247.00p 249.99p 240.55p 247.00p 7662
13/02/2019 247.00p 250.00p 240.01p 247.00p 11818
12/02/2019 247.00p 253.50p 240.00p 247.00p 31222
11/02/2019 247.00p 251.99p 242.10p 247.00p 3815
08/02/2019 247.00p 252.00p 247.00p 247.00p 1384
07/02/2019 247.00p 252.48p 240.05p 247.00p 2686
06/02/2019 247.00p 249.99p 240.01p 247.00p 5850
05/02/2019 237.00p 247.00p 234.01p 247.00p 23146
04/02/2019 249.00p 250.00p 224.01p 237.00p 76694
01/02/2019 249.00p 253.00p 244.00p 249.00p 20441
31/01/2019 253.00p 253.00p 245.00p 250.00p 24507
30/01/2019 252.00p 253.50p 246.16p 253.00p 16351
29/01/2019 263.00p 263.00p 248.00p 251.00p 19282
28/01/2019 263.00p 264.00p 256.00p 263.00p 9076
25/01/2019 256.00p 270.00p 256.00p 263.00p 39522
24/01/2019 246.00p 260.00p 246.00p 256.00p 57196
23/01/2019 246.00p 249.80p 246.00p 246.00p 9058
22/01/2019 248.00p 249.80p 242.00p 246.00p 23665
21/01/2019 260.00p 267.50p 230.55p 248.00p 105962
18/01/2019 275.00p 279.95p 270.00p 275.00p 12755
17/01/2019 279.00p 282.00p 274.00p 275.00p 13257
16/01/2019 283.00p 283.00p 279.00p 279.00p 1266
15/01/2019 283.00p 287.95p 280.00p 283.00p 4269
14/01/2019 281.00p 285.95p 276.16p 283.00p 2857
11/01/2019 285.00p 285.00p 276.16p 281.00p 16308
10/01/2019 269.00p 289.90p 265.00p 285.00p 45224
09/01/2019 269.00p 272.00p 264.50p 269.00p 9292
08/01/2019 269.00p 269.00p 264.50p 269.00p 7549
07/01/2019 269.00p 269.00p 264.00p 269.00p 451
04/01/2019 269.00p 269.00p 264.00p 269.00p 4080
03/01/2019 269.00p 269.00p 264.00p 269.00p 4547
02/01/2019 269.00p 269.00p 264.00p 269.00p 1701
31/12/2018 269.00p 269.00p 264.00p 269.00p 4759
28/12/2018 269.00p 270.00p 264.00p 269.00p 6997
27/12/2018 269.00p 270.00p 269.00p 269.00p 406
24/12/2018 265.00p 265.00p 260.50p 265.00p 1000
21/12/2018 273.00p 276.00p 265.00p 265.00p 16397
20/12/2018 272.00p 276.00p 271.00p 273.00p 4528
19/12/2018 277.00p 277.00p 266.00p 272.00p 14301
18/12/2018 279.00p 279.95p 270.00p 270.00p 4098
17/12/2018 279.00p 281.80p 274.66p 279.00p 5850
14/12/2018 283.00p 283.00p 274.66p 279.00p 7325
13/12/2018 283.00p 283.00p 280.66p 283.00p 5
12/12/2018 285.00p 289.00p 280.66p 283.00p 7944
11/12/2018 282.00p 285.95p 278.23p 284.00p 28592
10/12/2018 272.00p 274.50p 268.00p 273.00p 5981
07/12/2018 272.00p 274.00p 268.00p 272.00p 5955
06/12/2018 281.00p 281.00p 268.00p 272.00p 12954
05/12/2018 284.00p 284.00p 278.50p 281.00p 4819
04/12/2018 284.00p 284.00p 282.00p 284.00p 9070
03/12/2018 284.00p 284.00p 282.00p 284.00p 13389
30/11/2018 284.00p 284.00p 280.00p 283.00p 3906
29/11/2018 282.00p 284.00p 280.00p 284.00p 6699
28/11/2018 282.00p 286.00p 280.00p 282.00p 3125
27/11/2018 285.00p 288.00p 280.55p 282.00p 9281
26/11/2018 276.00p 285.00p 272.00p 285.00p 7648
23/11/2018 274.00p 280.00p 272.00p 276.00p 7419
22/11/2018 273.00p 278.00p 270.13p 274.00p 3859
21/11/2018 272.00p 275.00p 264.00p 273.00p 11984
20/11/2018 282.00p 282.00p 264.00p 272.00p 11906
19/11/2018 282.00p 282.00p 280.00p 282.00p 11389
16/11/2018 293.00p 293.00p 274.00p 282.00p 29296
15/11/2018 305.00p 307.00p 290.30p 293.00p 25734
14/11/2018 299.00p 310.00p 299.00p 305.00p 16346
13/11/2018 300.00p 304.00p 298.25p 299.00p 8173
12/11/2018 300.00p 305.00p 296.50p 300.00p 4990
09/11/2018 291.00p 310.00p 291.00p 300.00p 17550
08/11/2018 281.00p 299.50p 280.00p 291.00p 27823
07/11/2018 273.00p 290.00p 273.00p 281.00p 9323
06/11/2018 283.00p 298.00p 273.00p 273.00p 15528
05/11/2018 254.00p 288.00p 252.00p 283.00p 24177
02/11/2018 253.00p 260.00p 247.85p 254.00p 2937
01/11/2018 253.00p 263.49p 248.80p 253.00p 9385
31/10/2018 253.00p 259.95p 246.16p 253.00p 7960
30/10/2018 256.00p 259.95p 246.00p 253.00p 6117
29/10/2018 255.00p 258.00p 251.00p 256.00p 14589
26/10/2018 263.00p 265.95p 250.00p 255.00p 23110
25/10/2018 253.00p 263.00p 250.00p 263.00p 24839
24/10/2018 261.00p 263.49p 244.00p 253.00p 15709
23/10/2018 269.00p 269.00p 256.00p 261.00p 9440
22/10/2018 269.00p 274.00p 265.00p 269.00p 9521
19/10/2018 269.00p 274.00p 264.00p 269.00p 4644
18/10/2018 271.00p 273.50p 264.00p 269.00p 13169
17/10/2018 256.00p 278.00p 256.00p 271.00p 22639
16/10/2018 247.00p 255.00p 246.00p 255.00p 19351
15/10/2018 254.00p 254.00p 240.00p 247.00p 18773
12/10/2018 244.00p 254.00p 240.00p 254.00p 82043
11/10/2018 243.00p 244.00p 210.00p 244.00p 146190
10/10/2018 281.00p 284.80p 240.00p 272.00p 30689
09/10/2018 285.00p 290.00p 273.00p 281.00p 5950
08/10/2018 290.00p 290.00p 280.00p 285.00p 11803
05/10/2018 291.00p 291.00p 281.00p 290.00p 3397
04/10/2018 281.00p 296.00p 281.00p 291.00p 13849
03/10/2018 295.00p 295.00p 270.65p 282.00p 64569
02/10/2018 293.00p 296.00p 286.00p 295.00p 25152
01/10/2018 298.00p 298.00p 281.00p 292.00p 34373
28/09/2018 295.00p 299.00p 294.00p 298.00p 40585
27/09/2018 303.00p 303.00p 292.00p 295.00p 40975
26/09/2018 305.00p 310.00p 290.20p 304.00p 39743
25/09/2018 310.00p 315.00p 300.00p 305.00p 58466
24/09/2018 320.00p 322.00p 310.00p 317.00p 10434
21/09/2018 325.00p 328.89p 320.00p 325.00p 19918
20/09/2018 341.00p 341.00p 320.00p 325.00p 25608
19/09/2018 341.00p 349.95p 332.00p 341.00p 5158
18/09/2018 351.00p 351.00p 330.00p 341.00p 18122
17/09/2018 350.00p 356.00p 344.00p 351.00p 15360
14/09/2018 355.00p 356.00p 341.58p 350.00p 17345
13/09/2018 355.00p 356.00p 350.00p 354.00p 9578
12/09/2018 358.00p 364.00p 350.00p 355.00p 13562
11/09/2018 350.00p 383.72p 346.00p 358.00p 204265
10/09/2018 326.00p 330.50p 313.20p 327.00p 51326
07/09/2018 319.00p 332.00p 319.00p 326.00p 40075
06/09/2018 317.00p 328.00p 315.00p 319.00p 7853
05/09/2018 317.00p 326.00p 311.11p 317.00p 6041
04/09/2018 305.00p 326.00p 305.00p 317.00p 15589
03/09/2018 305.00p 308.00p 301.10p 305.00p 845
31/08/2018 310.00p 312.89p 301.10p 305.00p 5936
30/08/2018 290.00p 322.00p 282.15p 310.00p 53437
29/08/2018 290.00p 297.34p 282.00p 290.00p 4422
28/08/2018 290.00p 300.00p 281.66p 290.00p 21043
24/08/2018 290.00p 299.80p 290.00p 290.00p 59
23/08/2018 281.00p 300.00p 281.00p 290.00p 4307
22/08/2018 277.00p 288.95p 277.00p 281.00p 7826
21/08/2018 277.00p 277.00p 271.16p 277.00p 3000
20/08/2018 279.00p 280.00p 270.00p 277.00p 8625
17/08/2018 283.00p 283.00p 274.00p 279.00p 2725
16/08/2018 275.00p 283.00p 275.00p 283.00p 11359
15/08/2018 275.00p 277.89p 270.00p 275.00p 3879
14/08/2018 275.00p 278.00p 270.00p 275.00p 3786
13/08/2018 275.00p 277.00p 270.00p 275.00p 3481
10/08/2018 275.00p 279.95p 275.00p 275.00p 796
09/08/2018 279.00p 287.82p 260.00p 275.00p 34532
08/08/2018 292.00p 294.00p 270.00p 281.00p 16178
07/08/2018 302.00p 302.00p 284.00p 292.00p 11420
06/08/2018 302.00p 309.95p 294.00p 302.00p 8912
03/08/2018 310.00p 310.00p 295.60p 302.00p 17937
02/08/2018 313.00p 320.00p 310.00p 315.00p 13736
01/08/2018 314.00p 320.00p 301.00p 312.00p 24600
31/07/2018 318.00p 326.00p 312.55p 314.00p 8697
30/07/2018 293.00p 320.00p 288.00p 315.00p 37451
27/07/2018 275.00p 295.95p 275.00p 293.00p 12795
26/07/2018 272.00p 284.00p 268.00p 275.00p 3708
25/07/2018 272.00p 279.95p 267.00p 272.00p 22333
24/07/2018 270.00p 280.00p 267.00p 272.00p 12471
23/07/2018 270.00p 279.64p 266.00p 270.00p 8735
20/07/2018 270.00p 279.95p 260.00p 270.00p 13260
19/07/2018 270.00p 270.00p 264.00p 270.00p 61
18/07/2018 268.00p 279.95p 268.00p 270.00p 9760
17/07/2018 261.00p 276.00p 261.00p 268.00p 9499
16/07/2018 264.00p 269.95p 261.00p 261.00p 499
13/07/2018 261.00p 272.00p 256.00p 264.00p 10227
12/07/2018 246.00p 269.95p 246.00p 261.00p 21205
11/07/2018 242.00p 255.95p 242.00p 246.00p 12123
10/07/2018 242.00p 248.00p 240.01p 242.00p 33992
09/07/2018 258.00p 258.00p 236.00p 242.00p 55417
06/07/2018 258.00p 263.00p 250.00p 258.00p 34231
05/07/2018 268.00p 268.00p 240.16p 258.00p 136380
04/07/2018 268.00p 273.00p 260.00p 268.00p 46038
03/07/2018 265.00p 275.50p 260.50p 268.00p 54795
02/07/2018 291.00p 291.00p 260.00p 265.00p 776720
29/06/2018 293.00p 293.00p 283.50p 291.00p 74261
28/06/2018 294.00p 295.00p 288.00p 293.00p 3181
27/06/2018 294.00p 294.00p 288.00p 294.00p 463
26/06/2018 294.00p 295.00p 288.00p 294.00p 7983
25/06/2018 294.00p 295.48p 288.10p 294.00p 19995
22/06/2018 294.00p 297.00p 290.00p 294.00p 15518
21/06/2018 302.00p 302.00p 290.00p 294.00p 239533
20/06/2018 318.00p 318.00p 290.00p 302.00p 62558

*Close Price adjusted for both dividends and splits