Kape Technologies (KAPE) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kape Technologies

Date Open High Low Close* Volume
30/05/2023 283.00p 285.00p 275.00p 285.00p 243250
26/05/2023 284.50p 285.90p 281.00p 283.00p 87870
25/05/2023 284.50p 287.00p 282.00p 284.50p 140263
24/05/2023 286.00p 286.80p 282.02p 284.50p 126779
23/05/2023 286.50p 288.00p 284.00p 286.00p 66199
22/05/2023 286.50p 286.90p 284.00p 286.50p 37678
19/05/2023 286.00p 287.00p 270.00p 286.50p 77456
18/05/2023 286.00p 287.00p 285.36p 286.00p 147906
17/05/2023 286.00p 287.00p 285.00p 286.00p 176027
16/05/2023 286.00p 286.40p 285.00p 286.00p 593650
15/05/2023 284.50p 287.00p 284.50p 286.00p 485042
12/05/2023 284.00p 286.00p 284.00p 286.00p 87672
11/05/2023 284.50p 285.00p 284.00p 285.00p 501935
10/05/2023 284.00p 285.00p 284.00p 285.00p 102849
09/05/2023 286.50p 288.00p 284.00p 286.00p 667160
05/05/2023 286.50p 288.00p 285.02p 288.00p 1447345
04/05/2023 287.50p 289.00p 285.00p 288.00p 866714
03/05/2023 288.50p 290.00p 286.00p 286.00p 1313427
02/05/2023 288.50p 290.00p 287.00p 287.00p 2078323
28/04/2023 288.50p 289.80p 287.00p 287.00p 1116444
27/04/2023 288.00p 290.00p 287.00p 289.00p 324072
26/04/2023 288.50p 289.03p 287.00p 287.00p 1727695
25/04/2023 288.00p 290.23p 287.00p 289.00p 27045256
24/04/2023 288.50p 289.00p 287.62p 288.00p 1791894
21/04/2023 288.50p 290.00p 287.00p 289.00p 56672168
20/04/2023 287.50p 289.95p 285.00p 287.00p 7812452
19/04/2023 284.50p 286.00p 284.00p 285.00p 147447
18/04/2023 285.00p 285.00p 284.00p 284.50p 73657
17/04/2023 284.00p 285.00p 283.17p 285.00p 429051
14/04/2023 284.00p 285.00p 283.00p 284.00p 788174
13/04/2023 284.00p 285.00p 283.00p 284.00p 961400
12/04/2023 284.50p 285.00p 283.00p 284.00p 283799
11/04/2023 283.50p 285.00p 282.85p 285.00p 318652
06/04/2023 284.50p 285.00p 282.85p 285.00p 308075
05/04/2023 283.00p 284.00p 282.25p 283.50p 187273
04/04/2023 285.00p 285.20p 282.00p 283.00p 390011
03/04/2023 285.00p 286.00p 284.00p 284.00p 879622
31/03/2023 285.50p 286.00p 283.72p 284.50p 573073
30/03/2023 285.50p 286.00p 285.00p 285.00p 191729
29/03/2023 285.75p 286.50p 285.00p 286.00p 1278998
28/03/2023 286.25p 286.50p 285.00p 286.50p 2220470
27/03/2023 285.75p 286.50p 285.00p 286.50p 2387148
24/03/2023 285.50p 286.50p 285.00p 286.00p 4845105
23/03/2023 286.25p 286.45p 285.00p 285.00p 367270
22/03/2023 287.25p 288.00p 285.10p 286.00p 1765841
21/03/2023 288.00p 289.00p 285.00p 288.00p 1490779
20/03/2023 289.00p 290.00p 287.00p 287.00p 357627
17/03/2023 291.00p 292.00p 285.00p 290.00p 3585336
16/03/2023 291.00p 291.83p 290.00p 291.00p 503463
15/03/2023 291.00p 292.00p 289.50p 290.00p 1671209
14/03/2023 291.00p 292.00p 290.50p 290.50p 628576
13/03/2023 294.50p 295.50p 290.00p 292.00p 2679360
10/03/2023 295.50p 296.00p 294.00p 295.00p 2336852
09/03/2023 297.00p 297.00p 295.00p 295.50p 126092
08/03/2023 295.00p 297.00p 295.00p 296.50p 1686335
07/03/2023 293.00p 295.00p 292.00p 295.00p 841253
06/03/2023 293.50p 295.00p 292.75p 293.00p 503944
03/03/2023 294.50p 295.00p 294.00p 294.00p 350956
02/03/2023 294.50p 294.98p 293.00p 294.50p 339837
01/03/2023 294.00p 296.00p 293.20p 294.50p 116661
28/02/2023 292.50p 295.00p 292.50p 294.00p 731173
27/02/2023 292.50p 293.00p 292.00p 293.00p 415017
24/02/2023 292.50p 293.50p 292.00p 293.50p 2671714
23/02/2023 292.50p 293.00p 292.00p 293.00p 1899948
22/02/2023 293.50p 294.00p 292.00p 294.00p 2484244
21/02/2023 294.25p 294.29p 293.00p 294.00p 1470998
20/02/2023 294.25p 294.50p 293.50p 294.00p 314327
17/02/2023 293.00p 294.50p 293.00p 294.00p 3588485
16/02/2023 293.00p 293.98p 292.50p 293.50p 2306084
15/02/2023 292.00p 293.50p 286.00p 293.50p 5204771
14/02/2023 291.50p 293.00p 291.00p 292.00p 2849110
13/02/2023 287.50p 295.00p 285.00p 291.00p 30199588
10/02/2023 251.00p 263.00p 251.00p 259.50p 291529
09/02/2023 248.50p 254.00p 247.00p 253.50p 347147
08/02/2023 251.50p 255.00p 245.00p 248.00p 165586
07/02/2023 249.00p 255.00p 245.00p 251.00p 109924
06/02/2023 256.00p 260.00p 246.25p 250.00p 254484
03/02/2023 257.50p 264.80p 255.00p 257.00p 163683
02/02/2023 256.50p 265.00p 255.55p 259.00p 267492
01/02/2023 245.00p 263.45p 240.00p 256.00p 523134
31/01/2023 247.50p 250.00p 240.00p 250.00p 337712
30/01/2023 253.50p 255.00p 245.00p 246.50p 326187
27/01/2023 257.50p 260.00p 252.00p 255.00p 222984
26/01/2023 258.50p 265.00p 252.00p 257.00p 520378
25/01/2023 272.50p 275.00p 259.50p 259.50p 305257
24/01/2023 283.50p 283.50p 268.00p 270.00p 225356
23/01/2023 277.50p 287.00p 277.50p 281.00p 183984
20/01/2023 279.00p 283.00p 275.00p 277.50p 301534
19/01/2023 291.00p 291.00p 271.00p 276.50p 301868
18/01/2023 297.50p 300.00p 285.00p 291.00p 376235
17/01/2023 307.50p 310.00p 296.00p 298.00p 707798
16/01/2023 300.00p 302.00p 295.00p 297.50p 175930
13/01/2023 302.50p 305.00p 298.20p 299.00p 491599
12/01/2023 282.50p 309.80p 282.15p 299.00p 1092984
11/01/2023 274.00p 285.00p 272.00p 285.00p 624056
10/01/2023 275.00p 276.00p 272.00p 274.00p 223379
09/01/2023 270.50p 276.00p 269.27p 276.00p 319382
06/01/2023 270.50p 273.00p 268.00p 269.00p 195989
05/01/2023 266.00p 274.45p 263.00p 270.00p 186278
04/01/2023 265.00p 274.80p 260.30p 265.00p 578745
03/01/2023 275.00p 278.00p 261.25p 265.00p 268258
30/12/2022 255.00p 285.00p 255.00p 275.00p 169444
29/12/2022 252.50p 260.00p 250.00p 260.00p 179511
28/12/2022 257.50p 260.00p 250.00p 252.50p 956018
23/12/2022 255.00p 260.00p 250.00p 258.00p 290485
22/12/2022 245.00p 257.75p 240.00p 255.00p 151458
21/12/2022 230.00p 251.00p 225.00p 245.00p 253524
20/12/2022 230.00p 235.00p 220.00p 235.00p 363253
19/12/2022 222.50p 235.00p 216.50p 231.00p 277872
16/12/2022 225.00p 230.00p 216.00p 216.00p 1356940
15/12/2022 222.50p 228.95p 221.50p 225.00p 766483
14/12/2022 222.50p 225.00p 220.00p 225.00p 511617
13/12/2022 226.00p 230.00p 220.00p 220.50p 182329
12/12/2022 227.50p 230.00p 222.16p 223.00p 161515
09/12/2022 231.00p 234.00p 225.00p 225.00p 429005
08/12/2022 235.00p 236.10p 225.00p 229.00p 531794
07/12/2022 245.00p 250.00p 230.00p 235.00p 178204
06/12/2022 242.50p 250.00p 240.37p 244.00p 129733
05/12/2022 245.00p 250.00p 240.10p 242.00p 69230
02/12/2022 250.00p 250.00p 241.10p 244.00p 67305
01/12/2022 245.00p 255.00p 242.00p 246.00p 135177
30/11/2022 247.50p 250.00p 235.00p 250.00p 507934
29/11/2022 255.00p 255.00p 241.10p 246.00p 201375
28/11/2022 250.00p 262.00p 250.00p 251.00p 271570
25/11/2022 250.00p 255.00p 245.00p 251.50p 312443
24/11/2022 250.00p 255.00p 245.00p 248.00p 157946
23/11/2022 242.50p 254.48p 242.00p 252.50p 368933
22/11/2022 236.00p 254.00p 236.00p 240.00p 238817
21/11/2022 236.00p 240.00p 232.00p 239.00p 69856
18/11/2022 236.00p 240.00p 232.00p 235.00p 173329
17/11/2022 240.00p 240.00p 225.00p 236.00p 247158
16/11/2022 237.50p 245.00p 235.00p 240.50p 179242
15/11/2022 235.00p 245.00p 233.55p 238.50p 505154
14/11/2022 237.50p 239.00p 230.00p 235.00p 726535
11/11/2022 235.00p 240.00p 227.50p 237.50p 626510
10/11/2022 220.00p 238.90p 216.95p 232.00p 616914
09/11/2022 220.00p 220.99p 212.00p 219.00p 507319
08/11/2022 215.00p 225.00p 210.00p 221.00p 1515524
07/11/2022 215.00p 220.00p 210.00p 213.00p 673546
04/11/2022 215.00p 220.00p 210.00p 215.00p 157972
03/11/2022 217.50p 220.00p 205.00p 215.00p 316235
02/11/2022 220.00p 230.00p 215.00p 217.00p 674104
01/11/2022 225.00p 233.50p 218.80p 220.00p 516883
31/10/2022 222.50p 230.00p 217.64p 220.00p 64614
28/10/2022 225.00p 230.00p 215.00p 222.50p 110148
27/10/2022 235.00p 240.00p 220.00p 224.00p 139261
26/10/2022 237.50p 240.00p 230.00p 230.00p 250133
25/10/2022 238.50p 245.00p 235.00p 238.00p 533900
24/10/2022 237.50p 245.00p 230.00p 241.00p 334178
21/10/2022 232.50p 245.00p 230.00p 237.50p 139091
20/10/2022 240.00p 245.00p 226.00p 229.00p 152507
19/10/2022 240.00p 245.00p 235.00p 237.50p 42489
18/10/2022 240.00p 245.00p 237.50p 240.00p 275120
17/10/2022 237.50p 245.00p 235.00p 240.00p 359851
14/10/2022 237.50p 240.00p 235.00p 236.00p 243522
13/10/2022 241.00p 242.00p 235.00p 237.50p 174153
12/10/2022 247.50p 255.00p 240.00p 240.00p 229261
11/10/2022 256.00p 260.00p 246.25p 247.00p 163346
10/10/2022 260.00p 265.00p 252.00p 258.00p 610947
07/10/2022 262.50p 265.00p 255.00p 258.00p 218726
06/10/2022 267.50p 270.00p 260.00p 260.00p 369877
05/10/2022 270.00p 272.00p 265.00p 270.00p 193803
04/10/2022 270.00p 275.00p 266.00p 266.00p 369325
03/10/2022 267.50p 280.00p 265.00p 270.00p 1061690
30/09/2022 260.00p 270.00p 257.70p 267.00p 636233
29/09/2022 255.00p 264.00p 250.00p 262.00p 227532
28/09/2022 251.00p 260.00p 247.25p 257.00p 862480
27/09/2022 252.50p 255.00p 245.00p 247.00p 273698
26/09/2022 252.50p 260.00p 250.00p 252.00p 265430
23/09/2022 271.50p 271.85p 250.55p 254.00p 278277
22/09/2022 280.00p 281.93p 266.00p 266.00p 394281
21/09/2022 285.00p 290.00p 278.00p 278.00p 647294
20/09/2022 276.50p 290.00p 276.50p 282.50p 768978
19/09/2022 272.50p 280.00p 272.44p 277.00p 1305936
16/09/2022 272.50p 280.00p 272.44p 277.00p 1305936
15/09/2022 272.50p 275.00p 269.71p 274.00p 2433377
14/09/2022 272.50p 275.00p 270.00p 275.00p 486386
13/09/2022 282.50p 285.00p 268.55p 271.00p 1042873
12/09/2022 270.00p 300.00p 267.99p 292.00p 1045949
09/09/2022 260.00p 265.00p 255.00p 260.00p 697286
08/09/2022 257.50p 261.20p 255.00p 259.00p 507902
07/09/2022 266.00p 266.00p 255.00p 256.00p 257196
06/09/2022 266.00p 268.00p 261.00p 261.00p 25791
05/09/2022 275.00p 275.00p 260.00p 266.00p 86445
02/09/2022 277.50p 279.10p 269.86p 270.00p 449034
01/09/2022 282.50p 285.00p 275.00p 275.00p 107678
31/08/2022 282.50p 290.00p 277.50p 285.00p 256317
30/08/2022 285.00p 286.99p 275.00p 280.50p 58921
29/08/2022 285.00p 288.50p 281.66p 284.00p 202257
26/08/2022 285.00p 288.50p 281.66p 284.00p 109126
25/08/2022 280.00p 286.75p 277.50p 280.00p 99861
24/08/2022 280.00p 282.50p 277.40p 280.00p 22726
23/08/2022 280.00p 282.75p 275.00p 280.00p 62387
22/08/2022 280.00p 285.00p 275.00p 275.00p 109916
19/08/2022 280.00p 285.00p 277.85p 280.00p 16531
18/08/2022 277.50p 285.00p 275.00p 285.00p 85510
17/08/2022 280.00p 285.00p 276.00p 280.00p 227395
16/08/2022 280.00p 285.00p 275.00p 279.00p 58271
15/08/2022 285.00p 285.00p 275.00p 280.00p 67748
12/08/2022 282.50p 290.00p 280.00p 285.00p 297979

*Close Price adjusted for both dividends and splits