Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
K3 Business Technology Group (KBT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2024 | 110.50p | 110.50p | 109.00p | 110.50p | 0 |
| 11/03/2024 | 110.50p | 110.68p | 110.50p | 110.50p | 1000 |
| 08/03/2024 | 111.00p | 111.00p | 106.00p | 110.50p | 133 |
| 07/03/2024 | 111.00p | 111.00p | 105.00p | 110.50p | 10102 |
| 06/03/2024 | 111.00p | 111.00p | 106.00p | 110.50p | 22 |
| 05/03/2024 | 111.00p | 111.00p | 109.00p | 110.50p | 0 |
| 04/03/2024 | 112.50p | 112.50p | 105.00p | 110.50p | 7500 |
| 01/03/2024 | 115.00p | 115.00p | 110.00p | 112.50p | 2301 |
| 29/02/2024 | 115.00p | 115.00p | 110.00p | 112.50p | 1000 |
| 28/02/2024 | 115.00p | 115.00p | 111.25p | 112.50p | 0 |
| 27/02/2024 | 112.50p | 112.50p | 111.25p | 112.50p | 0 |
| 26/02/2024 | 115.00p | 112.50p | 111.25p | 112.50p | 0 |
| 23/02/2024 | 115.00p | 115.00p | 110.00p | 112.50p | 1625 |
| 22/02/2024 | 115.00p | 115.00p | 111.25p | 112.50p | 0 |
| 21/02/2024 | 112.50p | 112.50p | 111.25p | 112.50p | 0 |
| 20/02/2024 | 112.50p | 112.50p | 111.25p | 112.50p | 0 |
| 19/02/2024 | 115.00p | 115.00p | 111.25p | 112.50p | 0 |
| 16/02/2024 | 115.00p | 115.00p | 111.25p | 112.50p | 0 |
| 15/02/2024 | 112.50p | 112.50p | 111.25p | 112.50p | 0 |
| 14/02/2024 | 115.00p | 115.00p | 110.00p | 112.50p | 375 |
| 13/02/2024 | 115.00p | 115.00p | 111.25p | 112.50p | 0 |
| 12/02/2024 | 112.50p | 112.50p | 111.25p | 112.50p | 0 |
| 09/02/2024 | 115.00p | 115.00p | 110.10p | 112.50p | 40772 |
| 08/02/2024 | 115.00p | 115.00p | 111.25p | 112.50p | 0 |
| 07/02/2024 | 115.00p | 115.00p | 111.25p | 112.50p | 0 |
| 06/02/2024 | 116.00p | 113.50p | 111.25p | 112.50p | 0 |
| 05/02/2024 | 113.50p | 113.50p | 112.00p | 113.50p | 20000 |
| 02/02/2024 | 116.00p | 116.00p | 112.00p | 112.50p | 43730 |
| 01/02/2024 | 113.50p | 116.00p | 113.00p | 113.50p | 0 |
| 31/01/2024 | 113.50p | 116.00p | 113.00p | 116.00p | 0 |
| 30/01/2024 | 116.00p | 116.00p | 113.00p | 116.00p | 0 |
| 29/01/2024 | 113.50p | 116.00p | 113.00p | 116.00p | 0 |
| 26/01/2024 | 113.50p | 116.00p | 112.00p | 116.00p | 4500 |
| 25/01/2024 | 113.50p | 116.00p | 113.00p | 116.00p | 0 |
| 24/01/2024 | 116.00p | 116.00p | 112.00p | 116.00p | 9000 |
| 23/01/2024 | 113.50p | 116.00p | 113.00p | 116.00p | 0 |
| 22/01/2024 | 116.00p | 116.00p | 113.00p | 113.50p | 0 |
| 19/01/2024 | 116.00p | 116.00p | 113.00p | 116.00p | 0 |
| 18/01/2024 | 113.50p | 113.50p | 113.00p | 113.50p | 0 |
| 17/01/2024 | 116.00p | 116.00p | 113.00p | 113.50p | 0 |
| 16/01/2024 | 116.00p | 116.00p | 112.10p | 113.50p | 2500 |
| 15/01/2024 | 113.50p | 114.00p | 113.50p | 113.50p | 2500 |
| 12/01/2024 | 113.50p | 113.50p | 112.00p | 113.50p | 48000 |
| 11/01/2024 | 116.00p | 116.00p | 111.00p | 113.50p | 38500 |
| 10/01/2024 | 116.00p | 116.00p | 113.50p | 113.50p | 0 |
| 09/01/2024 | 113.50p | 113.50p | 111.00p | 113.50p | 2500 |
| 08/01/2024 | 113.50p | 113.50p | 111.00p | 113.50p | 2500 |
| 05/01/2024 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 04/01/2024 | 116.00p | 116.00p | 113.50p | 113.50p | 198 |
| 03/01/2024 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 02/01/2024 | 116.00p | 116.00p | 111.00p | 113.50p | 2500 |
| 29/12/2023 | 113.50p | 113.50p | 113.50p | 113.50p | 0 |
| 28/12/2023 | 113.00p | 114.00p | 113.00p | 113.50p | 4350 |
| 27/12/2023 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 22/12/2023 | 115.50p | 113.00p | 113.00p | 113.00p | 0 |
| 21/12/2023 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 20/12/2023 | 115.50p | 115.50p | 113.00p | 113.00p | 3500 |
| 19/12/2023 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 18/12/2023 | 113.50p | 113.50p | 111.02p | 112.50p | 2500 |
| 15/12/2023 | 113.50p | 113.50p | 111.00p | 113.00p | 10955 |
| 14/12/2023 | 113.50p | 113.50p | 113.00p | 113.00p | 0 |
| 13/12/2023 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 12/12/2023 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 11/12/2023 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 08/12/2023 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 07/12/2023 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 06/12/2023 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 05/12/2023 | 113.50p | 113.00p | 113.00p | 113.00p | 0 |
| 04/12/2023 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 01/12/2023 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 30/11/2023 | 113.50p | 113.50p | 113.00p | 113.00p | 0 |
| 29/11/2023 | 113.50p | 113.50p | 113.00p | 113.00p | 0 |
| 28/11/2023 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 27/11/2023 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 24/11/2023 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 23/11/2023 | 113.50p | 113.50p | 113.00p | 113.00p | 0 |
| 22/11/2023 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 21/11/2023 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 20/11/2023 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 17/11/2023 | 113.00p | 113.00p | 112.50p | 113.00p | 10325 |
| 16/11/2023 | 113.00p | 113.00p | 112.50p | 113.00p | 0 |
| 15/11/2023 | 105.00p | 114.40p | 105.00p | 112.50p | 25000 |
| 14/11/2023 | 110.00p | 110.00p | 105.00p | 105.00p | 300 |
| 13/11/2023 | 114.00p | 114.00p | 107.50p | 110.00p | 0 |
| 10/11/2023 | 110.50p | 114.00p | 110.50p | 114.00p | 392 |
| 09/11/2023 | 110.50p | 114.00p | 110.50p | 114.00p | 0 |
| 08/11/2023 | 114.00p | 114.00p | 112.00p | 114.00p | 1402 |
| 07/11/2023 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 06/11/2023 | 110.50p | 114.00p | 110.50p | 114.00p | 2450 |
| 03/11/2023 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 02/11/2023 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 01/11/2023 | 114.00p | 114.00p | 112.00p | 114.00p | 60 |
| 31/10/2023 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 30/10/2023 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 27/10/2023 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 26/10/2023 | 114.00p | 114.00p | 114.00p | 114.00p | 0 |
| 25/10/2023 | 114.00p | 114.00p | 112.00p | 114.00p | 24 |
| 24/10/2023 | 116.00p | 117.33p | 114.00p | 114.00p | 0 |
| 23/10/2023 | 116.00p | 117.33p | 116.00p | 116.00p | 0 |
| 20/10/2023 | 116.00p | 117.33p | 116.00p | 116.00p | 0 |
| 19/10/2023 | 115.00p | 116.00p | 112.00p | 116.00p | 1980 |
| 18/10/2023 | 116.00p | 117.33p | 116.00p | 116.00p | 0 |
| 17/10/2023 | 116.00p | 117.33p | 116.00p | 116.00p | 0 |
| 16/10/2023 | 116.00p | 117.33p | 116.00p | 116.00p | 0 |
| 13/10/2023 | 116.00p | 117.33p | 116.00p | 116.00p | 0 |
| 12/10/2023 | 116.00p | 117.33p | 116.00p | 116.00p | 0 |
| 11/10/2023 | 116.00p | 116.00p | 112.00p | 116.00p | 7 |
| 10/10/2023 | 116.00p | 116.00p | 112.00p | 116.00p | 138 |
| 09/10/2023 | 116.00p | 117.33p | 116.00p | 116.00p | 0 |
| 06/10/2023 | 116.00p | 117.33p | 116.00p | 116.00p | 0 |
| 05/10/2023 | 116.00p | 116.00p | 112.00p | 116.00p | 1000 |
| 04/10/2023 | 115.00p | 117.33p | 114.00p | 116.00p | 0 |
| 03/10/2023 | 115.00p | 115.00p | 114.00p | 115.00p | 0 |
| 02/10/2023 | 115.00p | 115.00p | 114.00p | 115.00p | 0 |
| 29/09/2023 | 115.00p | 115.00p | 112.00p | 115.00p | 0 |
| 28/09/2023 | 115.00p | 115.00p | 112.00p | 115.00p | 0 |
| 27/09/2023 | 115.00p | 115.00p | 112.00p | 115.00p | 0 |
| 26/09/2023 | 115.00p | 115.00p | 112.00p | 115.00p | 0 |
| 25/09/2023 | 120.00p | 122.00p | 112.00p | 115.00p | 0 |
| 22/09/2023 | 123.00p | 123.00p | 116.00p | 120.50p | 3925 |
| 21/09/2023 | 123.00p | 127.20p | 123.00p | 123.00p | 0 |
| 20/09/2023 | 123.00p | 123.00p | 115.00p | 123.00p | 12200 |
| 19/09/2023 | 123.00p | 127.20p | 123.00p | 123.00p | 0 |
| 18/09/2023 | 123.00p | 123.00p | 116.00p | 123.00p | 1900 |
| 15/09/2023 | 123.00p | 124.40p | 123.00p | 123.00p | 0 |
| 14/09/2023 | 123.00p | 124.40p | 123.00p | 123.00p | 0 |
| 13/09/2023 | 123.00p | 124.40p | 123.00p | 123.00p | 0 |
| 12/09/2023 | 123.00p | 123.00p | 116.02p | 123.00p | 100 |
| 11/09/2023 | 123.00p | 123.00p | 116.00p | 123.00p | 1550 |
| 08/09/2023 | 123.00p | 123.00p | 116.00p | 123.00p | 2655 |
| 07/09/2023 | 123.00p | 124.40p | 123.00p | 123.00p | 0 |
| 06/09/2023 | 123.00p | 124.40p | 123.00p | 123.00p | 0 |
| 05/09/2023 | 123.00p | 124.40p | 123.00p | 123.00p | 0 |
| 04/09/2023 | 123.00p | 124.40p | 123.00p | 123.00p | 0 |
| 01/09/2023 | 123.00p | 123.00p | 116.70p | 123.00p | 1000 |
| 31/08/2023 | 123.00p | 124.40p | 123.00p | 123.00p | 0 |
| 30/08/2023 | 123.00p | 124.40p | 123.00p | 123.00p | 0 |
| 29/08/2023 | 123.00p | 124.40p | 123.00p | 123.00p | 0 |
| 25/08/2023 | 123.00p | 124.40p | 123.00p | 123.00p | 0 |
| 24/08/2023 | 123.00p | 123.00p | 116.00p | 123.00p | 1694 |
| 23/08/2023 | 123.00p | 124.40p | 123.00p | 123.00p | 0 |
| 22/08/2023 | 123.00p | 124.40p | 123.00p | 123.00p | 0 |
| 21/08/2023 | 123.00p | 123.00p | 116.02p | 123.00p | 667 |
| 18/08/2023 | 123.00p | 124.40p | 123.00p | 123.00p | 0 |
| 17/08/2023 | 123.00p | 124.40p | 123.00p | 123.00p | 0 |
| 16/08/2023 | 123.00p | 124.40p | 123.00p | 123.00p | 0 |
| 15/08/2023 | 123.00p | 124.40p | 123.00p | 123.00p | 0 |
| 14/08/2023 | 123.00p | 124.40p | 123.00p | 123.00p | 0 |
| 11/08/2023 | 123.00p | 124.40p | 123.00p | 123.00p | 0 |
| 10/08/2023 | 124.00p | 124.00p | 120.02p | 123.00p | 2299 |
| 09/08/2023 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 08/08/2023 | 124.00p | 124.00p | 120.00p | 124.00p | 1740 |
| 07/08/2023 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 04/08/2023 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 03/08/2023 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 02/08/2023 | 126.00p | 126.00p | 122.00p | 124.00p | 1861 |
| 01/08/2023 | 126.00p | 128.00p | 126.00p | 126.00p | 0 |
| 31/07/2023 | 126.00p | 128.00p | 126.00p | 126.00p | 0 |
| 28/07/2023 | 126.00p | 128.00p | 126.00p | 126.00p | 0 |
| 27/07/2023 | 126.00p | 128.00p | 126.00p | 126.00p | 0 |
| 26/07/2023 | 126.00p | 126.00p | 122.40p | 126.00p | 2252 |
| 25/07/2023 | 126.00p | 128.00p | 126.00p | 126.00p | 0 |
| 24/07/2023 | 126.00p | 128.00p | 126.00p | 126.00p | 0 |
| 21/07/2023 | 126.00p | 128.00p | 126.00p | 126.00p | 0 |
| 20/07/2023 | 126.00p | 128.00p | 126.00p | 126.00p | 0 |
| 19/07/2023 | 126.00p | 126.00p | 122.00p | 126.00p | 18000 |
| 18/07/2023 | 126.00p | 126.00p | 122.00p | 126.00p | 5220 |
| 17/07/2023 | 126.00p | 128.00p | 126.00p | 126.00p | 0 |
| 14/07/2023 | 126.00p | 128.00p | 126.00p | 126.00p | 0 |
| 13/07/2023 | 126.00p | 128.00p | 126.00p | 126.00p | 0 |
| 12/07/2023 | 126.00p | 127.12p | 126.00p | 126.00p | 2000 |
| 11/07/2023 | 126.00p | 128.00p | 126.00p | 126.00p | 0 |
| 10/07/2023 | 126.00p | 128.00p | 126.00p | 126.00p | 0 |
| 07/07/2023 | 126.00p | 128.00p | 126.00p | 126.00p | 0 |
| 06/07/2023 | 126.00p | 126.00p | 122.00p | 126.00p | 20000 |
| 05/07/2023 | 126.00p | 128.00p | 122.00p | 126.00p | 21300 |
| 04/07/2023 | 126.00p | 127.33p | 126.00p | 126.00p | 0 |
| 03/07/2023 | 126.00p | 128.88p | 126.00p | 126.00p | 800 |
| 30/06/2023 | 126.00p | 127.33p | 126.00p | 126.00p | 0 |
| 29/06/2023 | 126.00p | 127.33p | 126.00p | 126.00p | 0 |
| 28/06/2023 | 126.00p | 126.00p | 122.00p | 126.00p | 3200 |
| 27/06/2023 | 126.00p | 126.00p | 120.00p | 126.00p | 29381 |
| 26/06/2023 | 126.00p | 127.33p | 126.00p | 126.00p | 0 |
| 23/06/2023 | 126.00p | 126.00p | 122.00p | 126.00p | 3300 |
| 22/06/2023 | 126.00p | 127.33p | 126.00p | 126.00p | 0 |
| 21/06/2023 | 126.00p | 126.00p | 122.00p | 126.00p | 3250 |
| 20/06/2023 | 126.00p | 127.33p | 126.00p | 126.00p | 0 |
| 19/06/2023 | 126.00p | 126.00p | 122.00p | 126.00p | 5000 |
| 16/06/2023 | 126.00p | 127.33p | 126.00p | 126.00p | 0 |
| 15/06/2023 | 126.00p | 126.00p | 122.00p | 126.00p | 33660 |
| 14/06/2023 | 126.00p | 127.33p | 126.00p | 126.00p | 0 |
| 13/06/2023 | 126.00p | 126.00p | 122.00p | 126.00p | 2890 |
| 12/06/2023 | 126.00p | 126.00p | 122.00p | 126.00p | 5762 |
| 09/06/2023 | 126.00p | 127.52p | 126.00p | 126.00p | 10 |
| 08/06/2023 | 126.00p | 127.33p | 126.00p | 126.00p | 0 |
| 07/06/2023 | 126.00p | 127.33p | 126.00p | 126.00p | 0 |
| 06/06/2023 | 126.00p | 127.33p | 126.00p | 126.00p | 0 |
| 05/06/2023 | 126.00p | 127.33p | 126.00p | 126.00p | 0 |
| 02/06/2023 | 126.00p | 127.33p | 126.00p | 126.00p | 0 |
| 01/06/2023 | 126.00p | 127.33p | 126.00p | 126.00p | 0 |
*Close Price adjusted for both dividends and splits