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
19/06/2018 319.00p 319.98p 310.10p 318.00p 4411
18/06/2018 318.00p 323.32p 310.10p 319.00p 8377
15/06/2018 318.00p 325.00p 310.55p 318.00p 25078
14/06/2018 323.00p 323.00p 310.00p 318.00p 19755
13/06/2018 340.00p 340.00p 310.00p 323.00p 35104
12/06/2018 342.00p 347.55p 330.55p 340.00p 42237
11/06/2018 334.00p 344.00p 330.55p 337.00p 14086
08/06/2018 319.00p 338.80p 319.00p 334.00p 42160
07/06/2018 319.00p 326.00p 312.25p 319.00p 3673
06/06/2018 319.00p 324.00p 312.25p 319.00p 5894
05/06/2018 315.00p 324.00p 311.55p 318.00p 5442
04/06/2018 320.00p 336.50p 310.00p 315.00p 46890
01/06/2018 320.00p 327.89p 311.20p 320.00p 7139
31/05/2018 312.00p 329.90p 306.10p 318.00p 26069
30/05/2018 310.00p 315.20p 310.00p 312.00p 2219
29/05/2018 320.00p 320.00p 300.00p 310.00p 16783
25/05/2018 320.00p 329.90p 316.00p 320.00p 25032
24/05/2018 315.00p 329.90p 315.00p 320.00p 13278
23/05/2018 342.00p 348.00p 314.90p 315.00p 33082
22/05/2018 342.00p 348.00p 338.88p 342.00p 10353
21/05/2018 334.00p 349.48p 332.08p 342.00p 17502
18/05/2018 334.00p 343.90p 326.00p 334.00p 4563
17/05/2018 331.00p 343.48p 326.55p 334.00p 14363
16/05/2018 329.00p 335.00p 320.25p 331.00p 16812
15/05/2018 341.00p 341.00p 320.10p 329.00p 20830
14/05/2018 335.00p 344.00p 330.55p 341.00p 30455
11/05/2018 311.00p 340.00p 311.00p 335.00p 53476
10/05/2018 305.00p 318.00p 302.00p 318.00p 15827
09/05/2018 310.00p 310.00p 290.00p 305.00p 21563
08/05/2018 310.00p 310.00p 300.10p 310.00p 4326
04/05/2018 312.00p 312.00p 300.00p 310.00p 22220
03/05/2018 306.00p 313.80p 302.12p 312.00p 32522
02/05/2018 306.00p 309.89p 300.10p 306.00p 9061
01/05/2018 307.00p 310.00p 282.38p 306.00p 43757
30/04/2018 313.00p 317.90p 300.00p 307.00p 131479
27/04/2018 311.00p 322.89p 306.10p 314.00p 71084
26/04/2018 275.00p 318.90p 272.55p 311.00p 92858
25/04/2018 304.00p 304.00p 261.50p 275.00p 137898
24/04/2018 305.00p 313.00p 300.00p 304.00p 44891
23/04/2018 324.00p 336.00p 286.00p 305.00p 203277
20/04/2018 378.00p 378.00p 304.00p 325.00p 203168
19/04/2018 392.00p 392.00p 356.00p 378.00p 43192
18/04/2018 377.00p 397.00p 376.75p 392.00p 41054
17/04/2018 396.00p 400.00p 374.00p 377.00p 54641
16/04/2018 395.00p 400.00p 388.00p 396.00p 24888
13/04/2018 395.00p 400.00p 391.37p 395.00p 14777
12/04/2018 401.00p 401.00p 385.16p 395.00p 46017
11/04/2018 396.00p 406.00p 390.00p 401.00p 45128
10/04/2018 388.00p 408.00p 386.16p 394.00p 98025
09/04/2018 365.00p 395.00p 363.33p 388.00p 56004
06/04/2018 372.00p 378.00p 360.00p 365.00p 15182
05/04/2018 359.00p 376.00p 355.50p 372.00p 32077
04/04/2018 342.00p 366.00p 342.00p 359.00p 65257
03/04/2018 341.00p 350.16p 322.00p 342.00p 37807
29/03/2018 329.00p 350.00p 326.00p 341.00p 59825
28/03/2018 313.00p 340.00p 312.62p 329.00p 43345
27/03/2018 310.00p 320.00p 310.00p 313.00p 11361
26/03/2018 291.00p 312.00p 291.00p 310.00p 24088
23/03/2018 286.00p 295.00p 282.00p 291.00p 21553
22/03/2018 309.00p 309.00p 282.00p 286.00p 41826
21/03/2018 314.00p 318.00p 304.00p 309.00p 18437
20/03/2018 314.00p 320.00p 308.00p 314.00p 12848
19/03/2018 313.00p 322.00p 311.00p 314.00p 11232
16/03/2018 299.00p 317.49p 296.55p 313.00p 22365
15/03/2018 320.00p 321.80p 292.00p 299.00p 129946
14/03/2018 320.00p 324.00p 317.00p 320.00p 30945
13/03/2018 321.00p 324.00p 316.00p 320.00p 24394
12/03/2018 321.00p 324.00p 316.00p 321.00p 50975
09/03/2018 322.00p 330.00p 317.00p 321.00p 96124
08/03/2018 287.00p 329.99p 280.00p 322.00p 121299
07/03/2018 280.00p 292.00p 275.50p 286.00p 25329
06/03/2018 267.00p 278.00p 262.00p 278.00p 26635
05/03/2018 275.00p 280.00p 263.55p 267.00p 46669
02/03/2018 275.00p 284.00p 270.00p 274.00p 37097
01/03/2018 236.00p 274.00p 236.00p 268.00p 226519
28/02/2018 228.00p 234.00p 227.61p 232.00p 9494
27/02/2018 227.00p 232.25p 220.00p 228.00p 11258
26/02/2018 228.00p 231.29p 227.00p 227.00p 2165
23/02/2018 228.00p 234.00p 225.00p 228.00p 16678
22/02/2018 227.00p 233.50p 224.66p 228.00p 16811
21/02/2018 221.00p 233.50p 216.15p 228.00p 26214
20/02/2018 216.00p 222.00p 213.16p 221.00p 12195
19/02/2018 216.00p 220.00p 212.55p 220.00p 6937
16/02/2018 218.00p 219.99p 212.22p 216.00p 6015
15/02/2018 209.00p 224.00p 209.00p 218.00p 32368
14/02/2018 208.00p 215.00p 202.00p 209.00p 11432
13/02/2018 208.00p 215.00p 201.55p 208.00p 18794
12/02/2018 205.00p 215.90p 205.00p 208.00p 13154
09/02/2018 214.00p 215.04p 198.15p 205.00p 34748
08/02/2018 218.00p 224.00p 208.96p 214.00p 34031
07/02/2018 212.00p 230.00p 210.00p 218.00p 52941
06/02/2018 193.00p 217.00p 186.00p 212.00p 52954
05/02/2018 230.00p 231.00p 193.00p 207.00p 91756
02/02/2018 233.00p 233.00p 226.15p 231.00p 26473
01/02/2018 230.00p 234.85p 225.11p 233.00p 74493
31/01/2018 235.00p 237.00p 224.00p 230.00p 47858
30/01/2018 227.00p 240.00p 226.00p 235.00p 63405
29/01/2018 224.00p 230.00p 220.50p 228.00p 36900
26/01/2018 224.00p 229.45p 220.00p 224.00p 11239
25/01/2018 225.00p 236.00p 216.00p 224.00p 57933
24/01/2018 217.00p 229.00p 214.75p 225.00p 26330
23/01/2018 204.50p 224.00p 200.00p 217.00p 71270
22/01/2018 192.50p 206.00p 190.00p 202.00p 26254
19/01/2018 187.50p 194.99p 187.50p 192.50p 31814
18/01/2018 186.00p 192.50p 186.00p 187.50p 12528
17/01/2018 181.00p 200.00p 181.00p 184.50p 56211
16/01/2018 172.50p 185.00p 170.00p 181.00p 124597
15/01/2018 166.50p 173.00p 162.75p 166.50p 11710
12/01/2018 166.50p 172.57p 162.50p 166.50p 23232
11/01/2018 166.50p 170.00p 161.60p 166.50p 17719
10/01/2018 166.50p 173.00p 161.55p 166.50p 24062
09/01/2018 167.50p 172.00p 160.00p 166.50p 51334
08/01/2018 167.50p 172.00p 161.00p 162.00p 53143
05/01/2018 158.50p 168.00p 158.50p 167.50p 35516
04/01/2018 157.50p 162.00p 154.00p 158.50p 19422
03/01/2018 157.50p 159.90p 154.00p 157.50p 16332
02/01/2018 158.00p 159.90p 155.00p 157.50p 16564
29/12/2017 158.00p 159.90p 155.00p 158.00p 1472
28/12/2017 159.00p 160.00p 155.00p 158.00p 6357
27/12/2017 159.00p 159.00p 159.00p 159.00p 0
22/12/2017 161.50p 162.00p 156.00p 159.00p 3243
21/12/2017 161.50p 165.00p 157.00p 161.50p 7738
20/12/2017 155.00p 165.00p 155.00p 161.50p 10617
19/12/2017 154.00p 160.00p 153.00p 155.00p 11938
18/12/2017 154.00p 155.00p 154.00p 154.00p 3157
15/12/2017 154.00p 154.00p 150.10p 154.00p 11734
14/12/2017 154.00p 154.00p 152.10p 154.00p 11170
13/12/2017 154.00p 155.00p 149.50p 154.00p 1250
12/12/2017 154.00p 154.30p 150.10p 154.00p 1759
11/12/2017 152.50p 158.32p 149.00p 154.00p 33232
08/12/2017 149.00p 151.25p 145.00p 149.00p 10480
07/12/2017 147.50p 151.40p 147.50p 149.00p 3745
06/12/2017 156.00p 156.00p 145.00p 147.50p 26244
05/12/2017 157.00p 157.00p 150.00p 156.00p 2842
04/12/2017 157.00p 157.00p 152.00p 157.00p 7446
01/12/2017 157.00p 157.00p 152.00p 157.00p 11117
30/11/2017 157.00p 157.50p 152.00p 157.00p 5877
29/11/2017 156.50p 160.00p 155.00p 157.00p 18625
28/11/2017 156.00p 158.00p 152.00p 155.00p 10846
27/11/2017 156.00p 159.00p 152.50p 156.00p 5500
24/11/2017 156.00p 157.40p 156.00p 156.00p 1337
23/11/2017 156.00p 157.40p 152.50p 156.00p 8439
22/11/2017 156.00p 157.40p 152.50p 156.00p 7000
21/11/2017 156.00p 157.40p 156.00p 156.00p 4117
20/11/2017 156.00p 157.40p 152.20p 156.00p 9037
17/11/2017 156.00p 156.00p 152.50p 156.00p 4990
16/11/2017 156.00p 156.00p 152.00p 156.00p 1925
15/11/2017 157.50p 157.50p 152.00p 156.00p 75605
14/11/2017 158.50p 158.50p 155.00p 157.50p 39854
13/11/2017 160.00p 160.00p 155.00p 158.50p 25569
10/11/2017 160.00p 160.62p 155.00p 160.00p 14954
09/11/2017 160.00p 160.62p 155.00p 160.00p 31163
08/11/2017 165.00p 169.00p 155.00p 160.00p 92495
07/11/2017 160.00p 170.00p 160.00p 165.00p 31609
06/11/2017 160.50p 165.00p 155.00p 160.00p 39300
03/11/2017 156.50p 165.00p 155.00p 160.50p 66114
02/11/2017 155.00p 160.00p 151.50p 156.50p 18039
01/11/2017 155.00p 159.90p 155.00p 155.00p 5216
31/10/2017 157.50p 158.00p 155.00p 155.00p 16514
30/10/2017 150.00p 159.99p 150.00p 158.00p 19748
27/10/2017 136.00p 154.00p 136.00p 150.00p 95873
26/10/2017 132.00p 137.00p 129.00p 133.00p 47651
25/10/2017 140.00p 142.00p 123.00p 132.00p 166400
24/10/2017 147.50p 148.00p 127.00p 140.00p 43299
23/10/2017 149.50p 152.00p 141.25p 147.50p 20634
20/10/2017 148.00p 150.00p 148.00p 149.50p 1918
19/10/2017 154.50p 157.00p 141.00p 148.00p 59992
18/10/2017 156.00p 157.00p 152.75p 154.50p 28025
17/10/2017 152.50p 157.00p 152.50p 156.00p 7742
16/10/2017 163.00p 163.00p 145.00p 152.50p 30302
13/10/2017 164.00p 164.00p 163.00p 163.00p 3646
12/10/2017 164.00p 164.00p 162.50p 164.00p 13743
11/10/2017 166.00p 166.00p 164.00p 164.00p 11024
10/10/2017 167.00p 167.00p 163.50p 166.00p 2582
09/10/2017 167.00p 167.00p 163.50p 163.50p 3000
06/10/2017 167.00p 167.00p 167.00p 167.00p 4153
05/10/2017 168.50p 168.50p 167.00p 167.00p 7794
04/10/2017 168.50p 168.50p 168.50p 168.50p 7371
03/10/2017 162.00p 177.50p 162.00p 168.50p 86592
02/10/2017 150.00p 165.00p 150.00p 162.00p 100024
29/09/2017 150.50p 153.00p 150.00p 150.00p 40396
28/09/2017 150.50p 150.50p 150.50p 150.50p 3361656
27/09/2017 150.50p 150.50p 150.50p 150.50p 11921
26/09/2017 150.50p 150.50p 150.50p 150.50p 12877
25/09/2017 150.50p 150.50p 150.50p 150.50p 24683
22/09/2017 151.00p 152.00p 148.00p 150.50p 75857
21/09/2017 151.50p 154.00p 150.00p 151.00p 66427
20/09/2017 154.00p 154.00p 154.00p 154.00p 53183
19/09/2017 152.50p 154.00p 152.50p 154.00p 25972
18/09/2017 152.00p 154.00p 152.00p 152.50p 16847
15/09/2017 146.00p 152.00p 146.00p 152.00p 24638
14/09/2017 146.00p 146.00p 145.00p 146.00p 46446
13/09/2017 135.00p 146.00p 135.00p 146.00p 33284
12/09/2017 136.00p 136.00p 132.50p 135.00p 11241
11/09/2017 132.50p 137.50p 130.50p 136.00p 58001
08/09/2017 131.00p 131.00p 130.50p 130.50p 7230
07/09/2017 131.00p 131.00p 131.00p 131.00p 1400
06/09/2017 131.00p 131.00p 130.50p 131.00p 1800
05/09/2017 131.00p 131.00p 130.50p 131.00p 10230
04/09/2017 132.50p 132.50p 131.00p 131.00p 3158

*Close Price adjusted for both dividends and splits