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
01/10/2010 139.24p 141.74p 138.25p 139.74p 13037
30/09/2010 139.24p 141.24p 138.25p 139.24p 10465
29/09/2010 139.24p 141.69p 139.24p 139.24p 1411
28/09/2010 139.74p 139.74p 138.36p 139.24p 18033
27/09/2010 139.74p 139.74p 138.54p 139.74p 4780
24/09/2010 139.24p 143.74p 139.24p 139.74p 31029
23/09/2010 135.75p 140.74p 135.75p 139.24p 112043
22/09/2010 138.25p 140.74p 134.35p 135.75p 44410
21/09/2010 136.75p 138.25p 135.75p 138.25p 70730
20/09/2010 133.75p 137.75p 133.75p 136.75p 45587
17/09/2010 133.25p 134.75p 133.25p 133.75p 42102
16/09/2010 133.25p 134.35p 132.26p 133.25p 30478
15/09/2010 127.27p 134.75p 127.27p 133.25p 68943
14/09/2010 128.26p 131.41p 124.77p 127.27p 105502
13/09/2010 121.28p 129.66p 120.88p 128.26p 143172
10/09/2010 117.28p 117.28p 115.14p 117.28p 2812
09/09/2010 117.28p 117.28p 117.28p 117.28p 0
08/09/2010 117.28p 119.78p 115.14p 117.28p 3697
07/09/2010 117.28p 118.28p 114.79p 117.28p 12786
06/09/2010 117.28p 117.28p 114.79p 117.28p 5009
03/09/2010 117.28p 118.28p 115.62p 117.28p 8015
02/09/2010 117.28p 117.28p 114.79p 117.28p 16530
01/09/2010 117.28p 118.28p 117.28p 117.28p 2536
31/08/2010 117.28p 117.28p 117.28p 117.28p 0
27/08/2010 117.28p 117.28p 115.62p 117.28p 10
26/08/2010 117.28p 117.28p 117.28p 117.28p 0
25/08/2010 117.28p 118.28p 115.62p 117.28p 2926
24/08/2010 117.28p 117.28p 117.28p 117.28p 0
23/08/2010 117.28p 117.28p 117.28p 117.28p 0
20/08/2010 117.28p 117.28p 117.28p 117.28p 0
19/08/2010 117.28p 117.28p 117.28p 117.28p 0
18/08/2010 117.28p 118.28p 117.28p 117.28p 833
17/08/2010 117.78p 117.78p 117.28p 117.28p 0
16/08/2010 117.78p 117.78p 117.78p 117.78p 0
13/08/2010 117.78p 117.78p 117.78p 117.78p 0
12/08/2010 117.78p 119.78p 115.69p 117.78p 14753
11/08/2010 117.78p 119.58p 117.78p 117.78p 2720
10/08/2010 117.28p 119.98p 117.22p 117.78p 19210
09/08/2010 115.29p 119.78p 114.39p 117.28p 47083
06/08/2010 115.29p 116.04p 115.29p 115.29p 6011
05/08/2010 115.29p 116.16p 114.39p 115.29p 7440
04/08/2010 115.29p 115.29p 114.39p 115.29p 629
03/08/2010 114.79p 115.79p 114.79p 115.29p 46037
02/08/2010 114.79p 114.79p 114.79p 114.79p 0
30/07/2010 114.79p 114.79p 114.79p 114.79p 0
29/07/2010 114.79p 115.39p 114.79p 114.79p 3685
28/07/2010 114.79p 114.79p 114.79p 114.79p 0
27/07/2010 115.29p 115.29p 113.79p 114.79p 6907
26/07/2010 115.29p 115.29p 115.29p 115.29p 0
23/07/2010 115.29p 115.29p 115.29p 115.29p 0
22/07/2010 115.29p 115.29p 115.29p 115.29p 0
21/07/2010 115.29p 115.74p 113.79p 115.29p 17332
20/07/2010 115.29p 115.29p 115.29p 115.29p 0
19/07/2010 115.29p 115.29p 115.29p 115.29p 0
16/07/2010 115.29p 115.29p 115.29p 115.29p 0
15/07/2010 114.79p 115.74p 114.04p 115.29p 11321
14/07/2010 117.28p 117.28p 112.79p 114.79p 29355
13/07/2010 118.78p 118.78p 114.79p 117.28p 8516
12/07/2010 118.78p 119.98p 115.79p 118.78p 7045
09/07/2010 119.28p 119.28p 117.03p 118.78p 2965
08/07/2010 119.28p 119.28p 116.78p 119.28p 2530
07/07/2010 119.78p 120.78p 116.88p 119.28p 20398
06/07/2010 120.28p 120.28p 117.78p 120.28p 9287
05/07/2010 120.28p 120.28p 118.58p 120.28p 25046
02/07/2010 119.28p 122.52p 118.98p 120.28p 30160
01/07/2010 117.78p 119.78p 117.28p 119.28p 1323
30/06/2010 116.78p 119.78p 116.78p 117.28p 12803
29/06/2010 116.29p 119.78p 114.79p 116.78p 77142
28/06/2010 116.29p 118.38p 116.29p 116.29p 338
25/06/2010 116.29p 116.29p 114.79p 116.29p 5009
24/06/2010 116.29p 116.29p 116.29p 116.29p 0
23/06/2010 116.29p 116.29p 116.29p 116.29p 0
22/06/2010 116.29p 116.29p 116.29p 116.29p 0
21/06/2010 116.29p 116.29p 114.01p 116.29p 12675
18/06/2010 116.29p 119.78p 114.01p 116.29p 4909
17/06/2010 116.29p 119.15p 114.01p 116.29p 2755
16/06/2010 116.29p 116.29p 114.01p 116.29p 5260
15/06/2010 116.29p 119.78p 116.29p 116.29p 417
14/06/2010 116.29p 119.78p 113.91p 116.29p 3005
11/06/2010 114.79p 118.78p 113.43p 116.29p 6911
10/06/2010 112.29p 116.43p 110.80p 114.79p 49797
09/06/2010 112.29p 112.29p 112.29p 112.29p 0
08/06/2010 113.29p 113.29p 110.51p 112.29p 240442
07/06/2010 113.29p 113.29p 113.29p 113.29p 0
04/06/2010 113.29p 114.69p 113.29p 113.29p 4326
03/06/2010 113.29p 113.79p 113.29p 113.29p 1291
02/06/2010 113.29p 113.29p 110.64p 113.29p 1403
01/06/2010 113.29p 113.29p 113.29p 113.29p 0
28/05/2010 113.29p 114.69p 113.29p 113.29p 2374
27/05/2010 114.79p 115.59p 113.29p 113.29p 19085
26/05/2010 114.79p 115.59p 112.79p 114.79p 25602
25/05/2010 113.29p 113.29p 109.80p 112.29p 7013
24/05/2010 113.29p 113.29p 109.80p 113.29p 5009
21/05/2010 113.29p 113.29p 109.94p 113.29p 1854
20/05/2010 111.29p 113.29p 111.29p 113.29p 0
19/05/2010 112.29p 112.29p 109.80p 111.29p 14724
18/05/2010 112.29p 112.29p 109.80p 112.29p 6790
17/05/2010 113.29p 113.29p 109.80p 112.29p 7375
14/05/2010 114.79p 114.79p 107.80p 113.29p 145214
13/05/2010 114.79p 114.79p 113.79p 114.79p 5049
12/05/2010 115.79p 115.79p 114.71p 114.79p 3288
11/05/2010 117.28p 117.28p 111.79p 115.79p 41136
10/05/2010 117.78p 119.18p 112.79p 117.28p 33968
07/05/2010 122.27p 122.77p 116.78p 117.78p 67461
06/05/2010 124.27p 124.27p 122.12p 124.27p 3226
05/05/2010 130.76p 130.76p 120.78p 124.27p 35114
04/05/2010 133.75p 133.75p 129.76p 130.76p 24651
30/04/2010 133.75p 133.75p 133.35p 133.75p 990
29/04/2010 133.75p 133.75p 133.35p 133.75p 14429
28/04/2010 133.75p 133.75p 133.45p 133.75p 2062
27/04/2010 133.75p 134.55p 133.75p 133.75p 1114
26/04/2010 133.75p 134.55p 133.09p 133.75p 21201
23/04/2010 133.75p 133.75p 133.75p 133.75p 0
22/04/2010 133.75p 134.75p 133.09p 133.75p 25647
21/04/2010 133.75p 133.75p 133.25p 133.75p 1002
20/04/2010 133.75p 134.05p 132.76p 133.75p 51716
19/04/2010 134.75p 134.75p 133.75p 133.75p 11020
16/04/2010 134.75p 134.75p 133.95p 134.75p 6636
15/04/2010 128.26p 135.75p 128.26p 134.75p 61734
14/04/2010 127.51p 129.01p 127.51p 128.26p 2354
13/04/2010 127.51p 128.01p 127.51p 127.51p 18033
12/04/2010 127.51p 129.14p 127.51p 127.51p 958
09/04/2010 127.51p 127.51p 127.51p 127.51p 0
08/04/2010 127.51p 129.19p 127.51p 127.51p 1834
07/04/2010 127.76p 127.94p 127.51p 127.51p 4508
06/04/2010 127.76p 129.71p 127.07p 127.76p 19118
01/04/2010 127.76p 127.84p 127.76p 127.76p 12614
31/03/2010 130.76p 131.68p 126.97p 127.76p 98056
30/03/2010 129.26p 133.75p 129.26p 130.76p 10870
29/03/2010 123.27p 131.76p 123.27p 129.26p 78907
26/03/2010 117.78p 124.77p 117.78p 123.27p 31839
25/03/2010 118.78p 118.78p 117.78p 117.78p 0
24/03/2010 118.78p 118.78p 118.78p 118.78p 0
23/03/2010 114.79p 119.78p 114.79p 118.78p 20137
22/03/2010 114.79p 116.78p 114.79p 114.79p 5165
19/03/2010 114.29p 115.79p 114.29p 114.79p 10066
18/03/2010 114.79p 114.79p 113.79p 114.29p 7160
17/03/2010 114.79p 114.79p 114.39p 114.79p 19359
16/03/2010 114.79p 114.79p 114.79p 114.79p 0
15/03/2010 111.79p 116.78p 110.80p 114.79p 71319
12/03/2010 111.29p 112.79p 111.29p 111.79p 1002
11/03/2010 115.79p 116.78p 109.80p 111.29p 40539
10/03/2010 109.30p 116.78p 109.30p 115.79p 25595
09/03/2010 107.80p 111.69p 105.71p 109.30p 39159
08/03/2010 103.31p 109.80p 101.14p 107.80p 64088
05/03/2010 98.82p 98.82p 98.82p 98.82p 0
04/03/2010 98.82p 99.67p 98.82p 98.82p 20037
03/03/2010 96.82p 101.31p 96.82p 98.82p 18347
02/03/2010 92.33p 101.81p 92.33p 96.82p 51893
01/03/2010 92.33p 92.83p 92.33p 92.33p 16616
26/02/2010 92.33p 92.33p 92.33p 92.33p 0
25/02/2010 92.33p 92.33p 92.33p 92.33p 0
24/02/2010 92.83p 92.83p 92.33p 92.33p 0
23/02/2010 91.83p 93.33p 91.83p 92.83p 2619
22/02/2010 91.83p 91.83p 90.58p 91.83p 1410
19/02/2010 91.83p 91.83p 91.83p 91.83p 0
18/02/2010 91.83p 91.83p 90.63p 91.83p 732
17/02/2010 91.83p 91.83p 91.83p 91.83p 0
16/02/2010 91.83p 91.83p 90.58p 91.83p 4007
15/02/2010 91.83p 91.83p 90.63p 91.83p 1263
12/02/2010 91.83p 91.83p 91.83p 91.83p 0
11/02/2010 91.83p 92.83p 90.58p 91.83p 4999
10/02/2010 89.34p 91.83p 87.94p 91.83p 13258
09/02/2010 89.83p 89.83p 88.59p 89.34p 880
08/02/2010 89.83p 91.83p 89.83p 89.83p 10018
05/02/2010 89.83p 89.83p 89.83p 89.83p 0
04/02/2010 90.33p 92.58p 88.49p 90.33p 1600
03/02/2010 90.33p 92.33p 88.44p 90.33p 15951
02/02/2010 90.33p 90.33p 90.33p 90.33p 0
01/02/2010 91.33p 91.33p 89.34p 90.33p 6011
29/01/2010 90.83p 93.30p 86.84p 91.33p 27656
28/01/2010 91.83p 91.83p 90.83p 90.83p 20448
27/01/2010 91.83p 93.58p 91.83p 91.83p 2004
26/01/2010 91.83p 93.83p 91.08p 91.83p 21039
25/01/2010 93.33p 93.33p 89.83p 91.83p 38387
22/01/2010 91.83p 92.83p 90.83p 91.83p 43775
21/01/2010 82.85p 92.83p 82.85p 91.83p 200533
20/01/2010 82.85p 83.85p 82.10p 82.85p 21571
19/01/2010 83.85p 83.85p 81.85p 82.85p 77356
18/01/2010 83.85p 84.81p 82.35p 83.85p 56637
15/01/2010 84.34p 84.34p 83.85p 83.85p 0
14/01/2010 84.84p 84.84p 82.47p 84.34p 1
13/01/2010 84.84p 85.59p 83.33p 84.84p 13825
12/01/2010 84.84p 84.84p 83.33p 84.84p 391
11/01/2010 84.84p 84.84p 83.65p 84.84p 5009
08/01/2010 84.84p 86.84p 84.84p 84.84p 110203
07/01/2010 84.84p 84.84p 83.33p 84.84p 1165
06/01/2010 84.84p 85.84p 84.84p 84.84p 1147
05/01/2010 84.84p 86.34p 82.85p 84.84p 141656
04/01/2010 83.85p 86.84p 83.85p 84.84p 23266
31/12/2009 81.85p 86.84p 81.85p 83.85p 40074
30/12/2009 81.85p 81.85p 81.85p 81.85p 0
29/12/2009 81.85p 83.85p 80.85p 81.85p 41051
24/12/2009 82.35p 82.35p 80.35p 81.85p 2040
23/12/2009 82.35p 82.35p 81.85p 82.35p 2004
22/12/2009 81.35p 82.85p 81.35p 82.35p 20037
21/12/2009 81.35p 81.35p 81.35p 81.35p 0
18/12/2009 81.85p 81.85p 80.35p 81.35p 4007
17/12/2009 81.85p 81.85p 81.85p 81.85p 0
16/12/2009 81.85p 81.85p 81.85p 81.85p 0

*Close Price adjusted for both dividends and splits