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 |
|---|---|---|---|---|---|
| 31/05/2023 | 125.00p | 127.33p | 125.00p | 126.00p | 0 |
| 30/05/2023 | 125.00p | 126.67p | 125.00p | 125.00p | 0 |
| 26/05/2023 | 121.50p | 125.00p | 119.00p | 125.00p | 7500 |
| 25/05/2023 | 121.00p | 121.50p | 118.00p | 121.50p | 29100 |
| 24/05/2023 | 118.00p | 121.00p | 118.00p | 121.00p | 2000 |
| 23/05/2023 | 112.50p | 120.00p | 112.00p | 118.00p | 7800 |
| 22/05/2023 | 112.50p | 112.50p | 110.00p | 112.50p | 4732 |
| 19/05/2023 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 18/05/2023 | 112.50p | 112.50p | 110.00p | 112.50p | 1500 |
| 17/05/2023 | 112.50p | 112.50p | 110.00p | 112.50p | 2321 |
| 16/05/2023 | 112.50p | 112.50p | 110.00p | 112.50p | 10000 |
| 15/05/2023 | 112.50p | 112.50p | 110.02p | 112.50p | 69 |
| 12/05/2023 | 112.50p | 112.50p | 110.02p | 112.50p | 88 |
| 11/05/2023 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 10/05/2023 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 09/05/2023 | 112.50p | 112.50p | 110.00p | 112.50p | 278 |
| 05/05/2023 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 04/05/2023 | 112.50p | 112.50p | 110.00p | 112.50p | 1500 |
| 03/05/2023 | 112.50p | 112.50p | 110.00p | 112.50p | 7200 |
| 02/05/2023 | 112.50p | 112.50p | 110.00p | 112.50p | 31630 |
| 28/04/2023 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 27/04/2023 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 26/04/2023 | 112.50p | 112.50p | 110.00p | 112.50p | 4054 |
| 25/04/2023 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 24/04/2023 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 21/04/2023 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 20/04/2023 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 19/04/2023 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 18/04/2023 | 112.50p | 112.50p | 110.00p | 112.50p | 17128 |
| 17/04/2023 | 112.50p | 112.50p | 110.02p | 112.50p | 30 |
| 14/04/2023 | 112.50p | 112.70p | 112.50p | 112.50p | 2000 |
| 13/04/2023 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 12/04/2023 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 11/04/2023 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 06/04/2023 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 05/04/2023 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 04/04/2023 | 112.50p | 112.50p | 110.00p | 112.50p | 20000 |
| 03/04/2023 | 112.50p | 112.80p | 112.50p | 112.50p | 88 |
| 31/03/2023 | 112.50p | 112.50p | 110.00p | 112.50p | 21110 |
| 30/03/2023 | 112.50p | 112.50p | 108.00p | 112.50p | 22939 |
| 29/03/2023 | 112.50p | 112.50p | 108.00p | 112.50p | 5500 |
| 28/03/2023 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 27/03/2023 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 24/03/2023 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 23/03/2023 | 112.50p | 112.50p | 110.00p | 112.50p | 999 |
| 22/03/2023 | 112.50p | 112.50p | 110.00p | 112.50p | 1567 |
| 21/03/2023 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 20/03/2023 | 112.50p | 112.50p | 110.00p | 112.50p | 13000 |
| 17/03/2023 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 16/03/2023 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 15/03/2023 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 14/03/2023 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 13/03/2023 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 10/03/2023 | 117.50p | 117.50p | 112.50p | 112.50p | 1500 |
| 09/03/2023 | 123.00p | 123.00p | 115.00p | 117.50p | 9673 |
| 08/03/2023 | 123.50p | 125.00p | 123.00p | 123.00p | 2 |
| 07/03/2023 | 117.50p | 126.50p | 117.50p | 123.50p | 24600 |
| 06/03/2023 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 03/03/2023 | 115.00p | 115.00p | 107.00p | 112.50p | 17490 |
| 02/03/2023 | 115.00p | 115.00p | 110.00p | 115.00p | 3600 |
| 01/03/2023 | 115.00p | 115.00p | 113.33p | 115.00p | 0 |
| 28/02/2023 | 115.00p | 115.00p | 113.33p | 115.00p | 0 |
| 27/02/2023 | 115.00p | 115.00p | 113.33p | 115.00p | 0 |
| 24/02/2023 | 115.00p | 115.00p | 115.00p | 115.00p | 129800 |
| 23/02/2023 | 115.00p | 115.00p | 110.00p | 115.00p | 328 |
| 22/02/2023 | 115.00p | 115.00p | 113.33p | 115.00p | 0 |
| 21/02/2023 | 115.00p | 115.00p | 113.33p | 115.00p | 0 |
| 20/02/2023 | 115.00p | 115.00p | 113.33p | 115.00p | 0 |
| 17/02/2023 | 115.00p | 115.00p | 113.33p | 115.00p | 0 |
| 16/02/2023 | 115.00p | 115.00p | 113.33p | 115.00p | 0 |
| 15/02/2023 | 115.00p | 115.00p | 113.33p | 115.00p | 0 |
| 14/02/2023 | 115.00p | 115.00p | 110.00p | 115.00p | 2500 |
| 13/02/2023 | 115.00p | 115.00p | 113.33p | 115.00p | 0 |
| 10/02/2023 | 115.00p | 115.00p | 115.00p | 115.00p | 10000 |
| 09/02/2023 | 115.00p | 115.00p | 113.33p | 115.00p | 0 |
| 08/02/2023 | 115.00p | 115.00p | 113.33p | 115.00p | 0 |
| 07/02/2023 | 115.00p | 115.00p | 113.33p | 115.00p | 0 |
| 06/02/2023 | 115.00p | 115.00p | 110.02p | 115.00p | 2 |
| 03/02/2023 | 115.00p | 115.00p | 115.00p | 115.00p | 2600 |
| 02/02/2023 | 115.00p | 115.00p | 110.00p | 115.00p | 598 |
| 01/02/2023 | 115.00p | 115.50p | 115.00p | 115.00p | 1500 |
| 31/01/2023 | 115.00p | 115.00p | 113.33p | 115.00p | 0 |
| 30/01/2023 | 115.00p | 115.00p | 110.00p | 115.00p | 4100 |
| 27/01/2023 | 115.00p | 115.80p | 115.00p | 115.00p | 1740 |
| 26/01/2023 | 115.00p | 115.00p | 113.33p | 115.00p | 0 |
| 25/01/2023 | 115.00p | 115.00p | 113.33p | 115.00p | 0 |
| 24/01/2023 | 115.00p | 116.00p | 115.00p | 115.00p | 125 |
| 23/01/2023 | 115.00p | 116.00p | 115.00p | 115.00p | 1500 |
| 20/01/2023 | 115.00p | 115.00p | 113.33p | 115.00p | 0 |
| 19/01/2023 | 115.00p | 115.00p | 113.33p | 115.00p | 0 |
| 18/01/2023 | 115.00p | 115.00p | 110.02p | 115.00p | 42 |
| 17/01/2023 | 115.00p | 120.00p | 110.00p | 115.00p | 12193 |
| 16/01/2023 | 115.00p | 115.00p | 113.33p | 115.00p | 0 |
| 13/01/2023 | 115.00p | 115.00p | 113.33p | 115.00p | 0 |
| 12/01/2023 | 114.00p | 116.00p | 110.70p | 115.00p | 5000 |
| 11/01/2023 | 113.00p | 114.00p | 113.00p | 113.00p | 0 |
| 10/01/2023 | 113.00p | 114.00p | 113.00p | 113.00p | 0 |
| 09/01/2023 | 124.00p | 124.00p | 110.00p | 113.00p | 9127 |
| 06/01/2023 | 129.00p | 129.00p | 127.94p | 129.00p | 5606 |
| 05/01/2023 | 129.00p | 129.30p | 129.00p | 129.00p | 1500 |
| 04/01/2023 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 03/01/2023 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 30/12/2022 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 29/12/2022 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 28/12/2022 | 130.50p | 129.00p | 129.00p | 129.00p | 0 |
| 23/12/2022 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 22/12/2022 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 21/12/2022 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 20/12/2022 | 129.00p | 129.00p | 128.02p | 129.00p | 82 |
| 19/12/2022 | 129.00p | 129.00p | 128.00p | 129.00p | 1660 |
| 16/12/2022 | 129.00p | 129.00p | 128.02p | 129.00p | 426 |
| 15/12/2022 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 14/12/2022 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 13/12/2022 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 12/12/2022 | 129.00p | 129.00p | 128.02p | 129.00p | 1126 |
| 09/12/2022 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 08/12/2022 | 128.50p | 129.00p | 127.02p | 129.00p | 401 |
| 07/12/2022 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 06/12/2022 | 128.00p | 129.00p | 128.00p | 128.50p | 0 |
| 05/12/2022 | 128.00p | 129.56p | 128.00p | 128.00p | 1500 |
| 02/12/2022 | 127.50p | 128.67p | 127.50p | 128.00p | 0 |
| 01/12/2022 | 127.50p | 128.33p | 127.50p | 127.50p | 0 |
| 30/11/2022 | 127.50p | 128.33p | 127.50p | 127.50p | 0 |
| 29/11/2022 | 127.50p | 129.45p | 125.02p | 127.50p | 864 |
| 28/11/2022 | 126.50p | 129.45p | 126.50p | 127.50p | 1500 |
| 25/11/2022 | 126.00p | 127.67p | 126.00p | 126.50p | 0 |
| 24/11/2022 | 125.00p | 129.44p | 122.00p | 122.00p | 5750 |
| 23/11/2022 | 118.00p | 120.00p | 118.00p | 120.00p | 16000 |
| 22/11/2022 | 115.50p | 118.00p | 115.50p | 118.00p | 3000 |
| 21/11/2022 | 115.50p | 115.50p | 115.00p | 115.50p | 11064 |
| 18/11/2022 | 115.50p | 115.50p | 115.00p | 115.50p | 1500 |
| 17/11/2022 | 115.50p | 115.50p | 115.50p | 115.50p | 0 |
| 16/11/2022 | 115.50p | 115.50p | 115.00p | 115.50p | 21981 |
| 15/11/2022 | 115.50p | 115.50p | 115.00p | 115.50p | 6000 |
| 14/11/2022 | 115.50p | 115.50p | 115.00p | 115.50p | 8500 |
| 11/11/2022 | 115.50p | 115.50p | 90.00p | 115.50p | 615003 |
| 10/11/2022 | 115.50p | 115.50p | 115.00p | 115.50p | 9502 |
| 09/11/2022 | 116.50p | 116.50p | 115.00p | 115.50p | 44716 |
| 08/11/2022 | 116.50p | 116.50p | 116.50p | 116.50p | 0 |
| 07/11/2022 | 116.50p | 116.50p | 115.95p | 116.50p | 426 |
| 04/11/2022 | 116.50p | 116.50p | 116.25p | 116.50p | 503 |
| 03/11/2022 | 118.50p | 118.50p | 116.50p | 116.50p | 6503 |
| 02/11/2022 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 01/11/2022 | 119.00p | 119.00p | 118.00p | 118.50p | 25834 |
| 31/10/2022 | 123.50p | 123.50p | 118.00p | 119.00p | 3128 |
| 28/10/2022 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
| 27/10/2022 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
| 26/10/2022 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
| 25/10/2022 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
| 24/10/2022 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
| 21/10/2022 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
| 20/10/2022 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
| 19/10/2022 | 123.50p | 123.50p | 122.94p | 123.50p | 20 |
| 18/10/2022 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
| 17/10/2022 | 123.50p | 123.50p | 120.00p | 123.50p | 62 |
| 14/10/2022 | 123.50p | 123.50p | 123.50p | 123.50p | 0 |
| 13/10/2022 | 125.50p | 125.50p | 120.00p | 123.50p | 5500 |
| 12/10/2022 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 11/10/2022 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 10/10/2022 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 07/10/2022 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 06/10/2022 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 05/10/2022 | 125.50p | 125.50p | 123.00p | 125.50p | 1000 |
| 04/10/2022 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 03/10/2022 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 30/09/2022 | 125.50p | 125.50p | 123.25p | 125.50p | 31 |
| 29/09/2022 | 125.50p | 125.50p | 123.00p | 125.50p | 123 |
| 28/09/2022 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 27/09/2022 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 26/09/2022 | 125.50p | 125.50p | 124.89p | 125.50p | 123 |
| 23/09/2022 | 125.50p | 125.50p | 123.00p | 125.50p | 24 |
| 22/09/2022 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 21/09/2022 | 125.50p | 125.50p | 125.00p | 125.50p | 20 |
| 20/09/2022 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 16/09/2022 | 125.50p | 125.50p | 123.00p | 125.50p | 15000 |
| 15/09/2022 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 14/09/2022 | 125.50p | 126.00p | 123.00p | 125.50p | 18952 |
| 13/09/2022 | 125.50p | 125.50p | 123.00p | 125.50p | 20000 |
| 12/09/2022 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 09/09/2022 | 125.50p | 125.50p | 123.00p | 125.50p | 4560 |
| 08/09/2022 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 07/09/2022 | 134.50p | 134.50p | 125.00p | 125.50p | 12502 |
| 06/09/2022 | 135.00p | 135.00p | 130.00p | 134.50p | 20000 |
| 05/09/2022 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 02/09/2022 | 134.00p | 135.00p | 133.50p | 135.00p | 0 |
| 01/09/2022 | 135.00p | 135.00p | 127.00p | 133.50p | 1556 |
| 31/08/2022 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 30/08/2022 | 135.00p | 135.00p | 130.00p | 135.00p | 1970 |
| 26/08/2022 | 135.00p | 135.00p | 130.00p | 135.00p | 177 |
| 25/08/2022 | 135.00p | 135.00p | 130.00p | 135.00p | 2925 |
| 24/08/2022 | 132.00p | 135.00p | 127.50p | 135.00p | 5005 |
| 23/08/2022 | 133.50p | 133.75p | 133.50p | 133.50p | 2 |
| 22/08/2022 | 131.00p | 133.50p | 131.00p | 133.50p | 1500 |
| 19/08/2022 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 18/08/2022 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 17/08/2022 | 142.50p | 142.50p | 131.00p | 131.00p | 3127 |
| 16/08/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 15/08/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 12/08/2022 | 141.00p | 142.50p | 141.00p | 142.50p | 0 |
| 11/08/2022 | 141.00p | 142.50p | 142.50p | 142.50p | 0 |
*Close Price adjusted for both dividends and splits