K3 Business Technology Group (KBT) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. K3 Business Technology Group

Date Open High Low Close* Volume
21/05/2012 177.17p 181.17p 175.68p 177.17p 0
18/05/2012 181.17p 181.17p 175.68p 177.17p 15779
17/05/2012 182.16p 183.66p 177.87p 181.17p 61789
16/05/2012 182.16p 182.16p 179.67p 182.16p 39854
15/05/2012 181.67p 182.16p 179.07p 182.16p 0
14/05/2012 180.17p 181.67p 179.07p 181.67p 31695
11/05/2012 180.17p 180.17p 175.68p 180.17p 0
10/05/2012 177.67p 180.17p 175.68p 180.17p 37044
09/05/2012 182.16p 182.16p 176.78p 177.67p 6512
08/05/2012 183.16p 183.16p 179.67p 182.16p 10338
04/05/2012 183.16p 183.16p 181.67p 183.16p 4225
03/05/2012 183.16p 183.16p 183.16p 183.16p 155913
02/05/2012 183.66p 184.66p 180.67p 183.16p 0
01/05/2012 180.67p 184.66p 180.67p 183.66p 5170
30/04/2012 180.67p 181.67p 180.67p 180.67p 10348
27/04/2012 180.67p 180.67p 180.17p 180.67p 1645
26/04/2012 185.16p 185.16p 179.67p 180.67p 87851
25/04/2012 183.16p 186.16p 182.66p 186.16p 149955
24/04/2012 188.65p 188.65p 183.16p 183.16p 3817
23/04/2012 188.65p 188.84p 188.65p 188.65p 0
20/04/2012 188.65p 188.84p 188.65p 188.65p 989
19/04/2012 191.15p 191.65p 187.10p 188.65p 22984
18/04/2012 191.15p 191.15p 189.65p 191.15p 77643
17/04/2012 192.64p 193.83p 189.65p 191.15p 66681
16/04/2012 193.64p 194.24p 190.65p 192.64p 11520
13/04/2012 193.64p 195.64p 193.64p 193.64p 0
12/04/2012 193.64p 195.64p 193.64p 193.64p 805
11/04/2012 193.64p 195.64p 190.65p 193.64p 14350
10/04/2012 193.64p 195.64p 191.60p 193.64p 7737
05/04/2012 195.14p 196.15p 190.65p 193.64p 15529
04/04/2012 194.64p 196.83p 192.64p 195.14p 10249
03/04/2012 194.64p 196.64p 192.64p 194.64p 23396
02/04/2012 195.64p 195.84p 192.64p 194.64p 16563
30/03/2012 194.14p 196.64p 192.64p 195.64p 132783
29/03/2012 194.64p 194.64p 191.65p 194.14p 5610
28/03/2012 197.14p 197.14p 192.64p 194.64p 27050
27/03/2012 203.13p 203.13p 189.65p 197.14p 45066
26/03/2012 205.62p 207.12p 203.13p 204.12p 0
23/03/2012 207.12p 207.12p 204.62p 205.62p 2505
22/03/2012 192.15p 209.61p 192.15p 207.12p 46276
21/03/2012 192.15p 192.15p 189.65p 192.15p 3042
20/03/2012 192.15p 192.15p 191.65p 192.15p 8015
19/03/2012 192.15p 192.64p 191.15p 192.15p 15435
16/03/2012 192.15p 193.64p 189.65p 192.15p 110164
15/03/2012 192.15p 192.15p 189.65p 192.15p 2259
14/03/2012 192.15p 192.40p 189.65p 192.15p 42289
13/03/2012 195.14p 196.64p 190.85p 192.15p 19603
12/03/2012 196.14p 196.14p 193.14p 195.14p 17632
09/03/2012 197.14p 197.14p 193.64p 196.14p 52096
08/03/2012 191.15p 198.93p 189.05p 197.14p 89091
07/03/2012 191.15p 193.64p 189.05p 191.15p 23724
06/03/2012 193.14p 193.84p 191.15p 191.15p 54478
05/03/2012 188.15p 190.15p 187.55p 190.15p 13213
02/03/2012 187.15p 188.15p 182.67p 188.15p 74150
01/03/2012 170.69p 192.10p 170.69p 187.65p 195122
29/02/2012 153.72p 153.72p 152.72p 153.72p 28832
28/02/2012 153.72p 154.12p 153.52p 153.72p 0
27/02/2012 153.72p 154.12p 153.52p 153.72p 0
24/02/2012 153.72p 154.12p 153.52p 153.72p 642
23/02/2012 153.72p 155.37p 152.72p 153.72p 24226
22/02/2012 153.72p 154.22p 153.72p 153.72p 32059
21/02/2012 153.72p 153.92p 152.92p 153.72p 0
20/02/2012 153.72p 153.92p 152.92p 153.72p 4285
17/02/2012 154.22p 154.22p 137.75p 153.72p 39703
16/02/2012 156.21p 156.21p 153.17p 154.22p 40314
15/02/2012 162.20p 162.20p 154.47p 156.21p 34028
14/02/2012 166.19p 166.19p 160.70p 162.20p 5795
13/02/2012 166.19p 166.19p 164.70p 166.19p 13220
10/02/2012 166.19p 166.19p 164.70p 166.19p 7623
09/02/2012 166.19p 166.69p 164.70p 166.19p 11051
08/02/2012 166.19p 166.19p 164.70p 166.19p 591
07/02/2012 166.19p 166.19p 165.49p 166.19p 978
06/02/2012 166.19p 167.69p 164.70p 166.19p 9865
03/02/2012 166.19p 166.19p 165.69p 166.19p 9743
02/02/2012 166.19p 166.19p 164.70p 166.19p 14820
01/02/2012 165.20p 165.20p 162.70p 165.20p 3985
31/01/2012 166.69p 166.69p 162.70p 165.20p 5311
30/01/2012 167.69p 167.69p 165.69p 166.69p 695
27/01/2012 177.17p 177.17p 164.70p 167.69p 42301
26/01/2012 185.66p 186.16p 184.66p 185.66p 21876
25/01/2012 182.66p 186.59p 182.66p 185.66p 19795
24/01/2012 182.66p 184.53p 182.66p 182.66p 30055
23/01/2012 182.66p 183.46p 182.66p 182.66p 2110
20/01/2012 181.17p 184.66p 181.17p 182.66p 2939
19/01/2012 166.69p 181.17p 166.69p 181.17p 27422
18/01/2012 166.69p 168.19p 165.44p 166.69p 5511
17/01/2012 166.19p 168.19p 166.19p 166.69p 17561
16/01/2012 166.19p 166.19p 164.10p 166.19p 5009
13/01/2012 164.70p 166.49p 163.32p 166.19p 32053
12/01/2012 166.19p 166.49p 163.70p 164.70p 11747
11/01/2012 166.19p 166.69p 163.80p 166.19p 96646
10/01/2012 166.19p 166.19p 163.70p 166.19p 3503
09/01/2012 166.19p 168.29p 164.45p 166.19p 4274
06/01/2012 166.19p 168.59p 166.19p 166.19p 0
05/01/2012 166.19p 168.59p 166.19p 166.19p 148
04/01/2012 163.70p 166.19p 162.90p 166.19p 22444
03/01/2012 163.70p 163.70p 162.70p 163.70p 7510
30/12/2011 163.70p 164.20p 162.70p 163.70p 63116
29/12/2011 163.70p 164.20p 162.90p 163.70p 3900
28/12/2011 163.70p 163.70p 162.90p 163.70p 15469
23/12/2011 163.70p 163.70p 162.90p 163.70p 732
22/12/2011 163.70p 163.70p 163.70p 163.70p 0
21/12/2011 163.70p 163.70p 163.70p 163.70p 446
20/12/2011 163.70p 163.70p 162.70p 163.70p 2004
19/12/2011 163.70p 163.70p 162.90p 163.70p 6536
16/12/2011 163.70p 163.70p 163.10p 163.70p 13699
15/12/2011 163.70p 163.70p 162.90p 163.70p 6781
14/12/2011 164.70p 165.20p 163.20p 163.70p 26861
13/12/2011 164.70p 164.70p 162.75p 164.70p 27516
12/12/2011 164.70p 164.70p 162.70p 164.70p 701
09/12/2011 167.19p 167.19p 164.70p 164.70p 21540
08/12/2011 167.19p 168.44p 164.70p 167.19p 9052
07/12/2011 168.19p 170.88p 165.40p 167.19p 8288
06/12/2011 168.19p 170.98p 162.20p 168.19p 33212
05/12/2011 158.71p 169.69p 158.71p 168.19p 27364
02/12/2011 157.21p 158.71p 154.71p 158.71p 34446
01/12/2011 147.23p 161.70p 147.03p 157.21p 340828
30/11/2011 121.78p 121.78p 120.78p 121.78p 12524
29/11/2011 122.77p 122.77p 121.08p 121.78p 64339
28/11/2011 122.77p 122.77p 121.38p 122.77p 34688
25/11/2011 122.77p 122.87p 121.28p 122.77p 9768
24/11/2011 122.77p 127.66p 118.03p 122.77p 145104
23/11/2011 128.76p 128.76p 122.47p 122.77p 17568
22/11/2011 128.76p 128.76p 124.77p 128.76p 56915
21/11/2011 132.76p 132.76p 124.77p 128.76p 396914
18/11/2011 132.76p 132.76p 130.76p 132.76p 3506
17/11/2011 134.75p 134.75p 131.76p 132.76p 6512
16/11/2011 134.75p 134.75p 131.76p 134.75p 4508
15/11/2011 135.75p 136.85p 131.81p 134.75p 28094
14/11/2011 140.74p 140.74p 132.76p 135.75p 20785
11/11/2011 139.24p 140.90p 138.74p 140.74p 42567
10/11/2011 145.73p 145.73p 135.25p 139.24p 83035
09/11/2011 150.72p 150.72p 147.73p 148.23p 17032
08/11/2011 152.72p 152.72p 147.23p 151.22p 41136
07/11/2011 158.21p 158.21p 151.72p 152.72p 10018
04/11/2011 157.71p 158.21p 155.71p 158.21p 46076
03/11/2011 157.71p 160.70p 157.71p 157.71p 0
02/11/2011 160.70p 160.70p 158.21p 158.21p 36869
01/11/2011 165.69p 165.69p 159.71p 160.70p 21001
31/10/2011 165.69p 165.69p 163.78p 165.69p 2294
28/10/2011 165.69p 166.09p 164.54p 165.69p 20371
27/10/2011 165.20p 167.61p 165.20p 165.69p 8215
26/10/2011 165.20p 165.20p 164.70p 164.70p 2505
25/10/2011 163.70p 166.42p 163.20p 165.20p 5450
24/10/2011 163.70p 164.60p 161.30p 163.70p 9017
21/10/2011 165.20p 165.20p 162.70p 163.70p 8862
20/10/2011 165.20p 166.69p 163.20p 165.20p 0
19/10/2011 164.70p 166.69p 163.20p 165.20p 0
18/10/2011 163.20p 166.69p 163.20p 164.70p 7389
17/10/2011 161.70p 167.69p 156.21p 163.20p 76305
14/10/2011 161.70p 163.20p 159.71p 161.70p 0
13/10/2011 163.20p 163.20p 159.71p 161.70p 10219
12/10/2011 168.69p 168.69p 161.70p 163.20p 11752
11/10/2011 168.69p 170.29p 168.69p 168.69p 2004
10/10/2011 159.21p 168.69p 159.21p 168.69p 24545
07/10/2011 159.21p 159.21p 156.71p 159.21p 6262
06/10/2011 157.71p 159.96p 154.71p 159.21p 7808
05/10/2011 161.20p 161.20p 157.71p 157.71p 40700
04/10/2011 162.20p 162.20p 159.71p 161.20p 27880
03/10/2011 162.20p 164.70p 159.71p 162.20p 7031
30/09/2011 162.20p 162.20p 159.71p 162.20p 8498
29/09/2011 162.20p 162.20p 159.71p 162.20p 10852
28/09/2011 162.20p 162.20p 159.71p 162.20p 24366
27/09/2011 162.20p 163.20p 159.71p 162.20p 0
26/09/2011 162.20p 163.20p 159.71p 162.20p 33643
23/09/2011 167.19p 167.19p 154.71p 162.20p 109645
22/09/2011 168.19p 168.19p 164.70p 167.19p 16597
21/09/2011 168.69p 170.79p 165.69p 168.69p 15490
20/09/2011 168.69p 169.78p 166.19p 168.69p 42507
19/09/2011 172.18p 174.28p 168.69p 168.69p 46483
16/09/2011 169.19p 169.19p 165.69p 167.69p 10992
15/09/2011 168.19p 170.02p 168.05p 169.19p 33068
14/09/2011 168.19p 169.69p 167.69p 168.19p 27501
13/09/2011 169.69p 169.69p 167.69p 168.19p 27501
12/09/2011 169.69p 169.69p 167.69p 168.19p 7153
09/09/2011 174.68p 175.58p 174.68p 174.68p 0
08/09/2011 174.68p 175.58p 174.68p 174.68p 1002
07/09/2011 174.68p 175.68p 174.68p 174.68p 641
06/09/2011 174.68p 175.18p 174.68p 174.68p 2505
05/09/2011 176.67p 176.67p 172.68p 174.68p 7449
02/09/2011 179.17p 179.17p 175.18p 176.67p 9518
01/09/2011 179.17p 181.17p 179.17p 179.17p 4508
31/08/2011 176.67p 181.67p 176.13p 179.17p 28169
30/08/2011 174.18p 177.07p 174.18p 176.67p 16530
26/08/2011 177.17p 177.17p 171.68p 174.18p 35565
25/08/2011 174.68p 177.17p 174.68p 177.17p 10269
24/08/2011 174.68p 174.68p 173.60p 174.68p 27200
23/08/2011 169.19p 176.67p 169.19p 174.68p 18267
22/08/2011 164.20p 169.69p 161.95p 169.19p 24817
19/08/2011 174.18p 174.68p 159.71p 164.20p 44247
18/08/2011 179.17p 179.17p 173.68p 174.68p 229621
17/08/2011 181.17p 182.66p 179.17p 179.17p 10867
16/08/2011 181.67p 182.06p 179.67p 181.17p 11815
15/08/2011 181.67p 181.67p 179.67p 181.67p 29
12/08/2011 181.17p 181.67p 180.17p 181.67p 9443
11/08/2011 182.16p 182.16p 178.92p 181.17p 3354
10/08/2011 181.17p 184.66p 181.12p 182.16p 36317
09/08/2011 186.16p 186.16p 177.67p 181.17p 78686
08/08/2011 187.65p 189.65p 182.66p 186.16p 43343
05/08/2011 199.63p 201.63p 182.66p 187.65p 97906

*Close Price adjusted for both dividends and splits