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 |
|---|---|---|---|---|---|
| 10/08/2022 | 141.00p | 142.50p | 142.50p | 142.50p | 0 |
| 09/08/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 08/08/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 05/08/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 04/08/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 03/08/2022 | 142.50p | 142.50p | 142.00p | 142.50p | 70 |
| 02/08/2022 | 142.50p | 142.50p | 140.00p | 142.50p | 700 |
| 01/08/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 29/07/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 28/07/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 27/07/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 26/07/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 25/07/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 22/07/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 21/07/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 20/07/2022 | 142.50p | 144.00p | 142.50p | 142.50p | 120 |
| 19/07/2022 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 18/07/2022 | 142.50p | 142.50p | 140.02p | 142.50p | 100 |
| 15/07/2022 | 145.00p | 145.00p | 140.00p | 142.50p | 2800 |
| 14/07/2022 | 145.00p | 145.00p | 140.00p | 145.00p | 666 |
| 13/07/2022 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 12/07/2022 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 11/07/2022 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 08/07/2022 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 07/07/2022 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 06/07/2022 | 145.00p | 148.00p | 145.00p | 145.00p | 67 |
| 05/07/2022 | 148.50p | 148.50p | 145.00p | 145.00p | 0 |
| 04/07/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 01/07/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 30/06/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 29/06/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 28/06/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 27/06/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 24/06/2022 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 23/06/2022 | 152.50p | 152.50p | 148.50p | 148.50p | 1500 |
| 22/06/2022 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 21/06/2022 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 20/06/2022 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 17/06/2022 | 152.50p | 152.50p | 150.00p | 152.50p | 1673 |
| 16/06/2022 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 15/06/2022 | 152.50p | 152.50p | 151.44p | 152.50p | 99 |
| 14/06/2022 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 13/06/2022 | 152.50p | 152.50p | 151.00p | 152.50p | 2500 |
| 10/06/2022 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 09/06/2022 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 08/06/2022 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 07/06/2022 | 152.50p | 152.50p | 150.00p | 152.50p | 238 |
| 06/06/2022 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 01/06/2022 | 152.50p | 152.50p | 152.00p | 152.50p | 65 |
| 31/05/2022 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 30/05/2022 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 27/05/2022 | 152.50p | 152.50p | 150.00p | 152.50p | 0 |
| 26/05/2022 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 25/05/2022 | 152.50p | 152.50p | 150.00p | 152.50p | 1616 |
| 24/05/2022 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 23/05/2022 | 147.50p | 152.50p | 147.50p | 152.50p | 0 |
| 20/05/2022 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 19/05/2022 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 18/05/2022 | 152.50p | 152.50p | 152.00p | 152.50p | 162 |
| 17/05/2022 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 16/05/2022 | 152.50p | 152.50p | 152.00p | 152.50p | 750 |
| 13/05/2022 | 152.50p | 152.50p | 152.00p | 152.50p | 125 |
| 12/05/2022 | 152.50p | 152.50p | 150.02p | 152.50p | 50 |
| 11/05/2022 | 152.50p | 152.50p | 150.00p | 152.50p | 4014 |
| 10/05/2022 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 09/05/2022 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 06/05/2022 | 152.50p | 152.50p | 150.00p | 152.50p | 4741 |
| 05/05/2022 | 152.50p | 152.50p | 150.00p | 152.50p | 46060 |
| 04/05/2022 | 152.50p | 152.50p | 152.25p | 152.50p | 65 |
| 03/05/2022 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 29/04/2022 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 28/04/2022 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 27/04/2022 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 26/04/2022 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 25/04/2022 | 152.50p | 152.50p | 150.00p | 152.50p | 2910 |
| 22/04/2022 | 152.50p | 152.50p | 152.30p | 152.50p | 656 |
| 21/04/2022 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 20/04/2022 | 152.50p | 152.50p | 152.30p | 152.50p | 97 |
| 19/04/2022 | 152.50p | 152.50p | 152.30p | 152.50p | 62 |
| 14/04/2022 | 152.50p | 152.50p | 152.30p | 152.50p | 95 |
| 13/04/2022 | 152.50p | 152.50p | 150.00p | 152.50p | 172 |
| 12/04/2022 | 148.50p | 155.00p | 148.50p | 152.50p | 4781 |
| 11/04/2022 | 152.50p | 152.50p | 152.50p | 152.50p | 0 |
| 08/04/2022 | 152.50p | 152.50p | 150.02p | 152.50p | 980 |
| 07/04/2022 | 152.50p | 152.50p | 150.02p | 152.50p | 300 |
| 06/04/2022 | 151.50p | 152.50p | 150.00p | 152.50p | 36708 |
| 05/04/2022 | 150.00p | 151.50p | 148.00p | 151.50p | 8900 |
| 04/04/2022 | 150.00p | 150.55p | 145.50p | 150.00p | 17807 |
| 01/04/2022 | 156.00p | 156.00p | 145.00p | 150.00p | 2300 |
| 31/03/2022 | 156.00p | 156.00p | 156.00p | 156.00p | 0 |
| 30/03/2022 | 156.00p | 156.00p | 156.00p | 156.00p | 0 |
| 29/03/2022 | 156.00p | 156.00p | 156.00p | 156.00p | 0 |
| 28/03/2022 | 156.00p | 156.00p | 156.00p | 156.00p | 0 |
| 25/03/2022 | 156.00p | 156.00p | 156.00p | 156.00p | 0 |
| 24/03/2022 | 156.50p | 156.50p | 150.00p | 156.00p | 2550 |
| 23/03/2022 | 153.50p | 156.80p | 153.50p | 156.50p | 8383 |
| 22/03/2022 | 161.00p | 161.00p | 150.00p | 153.50p | 7250 |
| 21/03/2022 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 18/03/2022 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 17/03/2022 | 161.00p | 161.00p | 157.00p | 161.00p | 6145 |
| 16/03/2022 | 161.00p | 162.55p | 161.00p | 161.00p | 122 |
| 15/03/2022 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 14/03/2022 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 11/03/2022 | 165.00p | 165.00p | 157.55p | 161.00p | 6846 |
| 10/03/2022 | 165.00p | 165.00p | 160.08p | 165.00p | 4100 |
| 09/03/2022 | 159.50p | 166.00p | 159.50p | 165.00p | 10907 |
| 08/03/2022 | 159.50p | 159.50p | 159.50p | 159.50p | 0 |
| 07/03/2022 | 162.00p | 162.00p | 155.00p | 159.50p | 200 |
| 04/03/2022 | 162.00p | 163.00p | 162.00p | 162.00p | 1500 |
| 03/03/2022 | 165.00p | 165.00p | 160.00p | 162.00p | 1500 |
| 02/03/2022 | 165.00p | 166.00p | 165.00p | 165.00p | 42 |
| 01/03/2022 | 174.00p | 174.90p | 165.00p | 165.00p | 4084 |
| 28/02/2022 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 25/02/2022 | 174.00p | 174.00p | 172.00p | 174.00p | 450 |
| 24/02/2022 | 175.00p | 175.00p | 172.00p | 174.00p | 545 |
| 23/02/2022 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 22/02/2022 | 175.00p | 175.00p | 172.00p | 175.00p | 2766 |
| 21/02/2022 | 175.00p | 175.00p | 172.00p | 175.00p | 2661 |
| 18/02/2022 | 175.00p | 175.00p | 175.00p | 175.00p | 20000 |
| 17/02/2022 | 175.00p | 175.00p | 172.00p | 175.00p | 224 |
| 16/02/2022 | 175.00p | 177.95p | 175.00p | 175.00p | 1429 |
| 15/02/2022 | 174.00p | 179.58p | 172.00p | 175.00p | 13386 |
| 14/02/2022 | 173.00p | 174.00p | 173.00p | 174.00p | 0 |
| 11/02/2022 | 169.00p | 173.00p | 169.00p | 173.00p | 8000 |
| 10/02/2022 | 173.00p | 173.00p | 172.14p | 173.00p | 3451 |
| 09/02/2022 | 173.00p | 173.00p | 170.00p | 172.00p | 15000 |
| 08/02/2022 | 173.00p | 173.00p | 173.00p | 173.00p | 2605 |
| 07/02/2022 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
| 04/02/2022 | 173.00p | 173.00p | 172.00p | 173.00p | 2500 |
| 03/02/2022 | 173.00p | 173.00p | 170.70p | 173.00p | 2500 |
| 02/02/2022 | 173.00p | 173.00p | 172.00p | 173.00p | 20269 |
| 01/02/2022 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
| 31/01/2022 | 173.50p | 173.50p | 172.00p | 173.00p | 37633 |
| 28/01/2022 | 158.00p | 173.50p | 158.00p | 173.50p | 16698 |
| 27/01/2022 | 155.00p | 158.00p | 147.00p | 158.00p | 31667 |
| 26/01/2022 | 156.00p | 156.00p | 152.10p | 156.00p | 1137 |
| 25/01/2022 | 156.00p | 156.00p | 156.00p | 156.00p | 0 |
| 24/01/2022 | 156.00p | 158.00p | 152.00p | 156.00p | 287 |
| 21/01/2022 | 160.00p | 160.00p | 155.00p | 156.00p | 1500 |
| 20/01/2022 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 19/01/2022 | 163.00p | 163.00p | 159.00p | 159.00p | 3591 |
| 18/01/2022 | 163.00p | 163.00p | 163.00p | 163.00p | 10000 |
| 17/01/2022 | 164.00p | 164.00p | 160.50p | 163.00p | 15000 |
| 14/01/2022 | 164.00p | 164.00p | 161.00p | 164.00p | 580 |
| 13/01/2022 | 167.00p | 167.00p | 164.00p | 164.00p | 3718 |
| 12/01/2022 | 167.00p | 167.60p | 167.00p | 167.00p | 178 |
| 10/01/2022 | 168.00p | 168.00p | 164.02p | 167.00p | 1 |
| 07/01/2022 | 169.50p | 169.50p | 168.00p | 168.00p | 0 |
| 06/01/2022 | 179.00p | 179.00p | 165.00p | 169.50p | 17000 |
| 05/01/2022 | 179.00p | 180.00p | 179.00p | 179.00p | 41 |
| 04/01/2022 | 179.00p | 179.00p | 176.02p | 179.00p | 2000 |
| 03/01/2022 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
| 31/12/2021 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
| 30/12/2021 | 179.00p | 179.00p | 179.00p | 179.00p | 0 |
| 29/12/2021 | 179.00p | 179.00p | 176.02p | 179.00p | 135 |
| 28/12/2021 | 179.00p | 179.00p | 176.02p | 179.00p | 1013 |
| 27/12/2021 | 179.00p | 179.00p | 176.02p | 179.00p | 1013 |
| 24/12/2021 | 179.00p | 179.00p | 176.02p | 179.00p | 1013 |
| 23/12/2021 | 179.00p | 179.00p | 176.02p | 179.00p | 87 |
| 22/12/2021 | 178.00p | 181.00p | 177.00p | 179.00p | 29138 |
| 21/12/2021 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 20/12/2021 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 17/12/2021 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 16/12/2021 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 15/12/2021 | 171.50p | 172.44p | 171.50p | 171.50p | 57 |
| 14/12/2021 | 171.50p | 171.50p | 171.50p | 171.50p | 0 |
| 13/12/2021 | 172.50p | 172.50p | 171.50p | 171.50p | 0 |
| 10/12/2021 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 09/12/2021 | 172.50p | 173.00p | 172.50p | 172.50p | 3500 |
| 08/12/2021 | 172.50p | 173.99p | 172.50p | 172.50p | 4307 |
| 07/12/2021 | 175.50p | 175.50p | 172.50p | 172.50p | 0 |
| 06/12/2021 | 175.50p | 175.50p | 175.50p | 175.50p | 0 |
| 03/12/2021 | 175.50p | 175.50p | 175.50p | 175.50p | 0 |
| 02/12/2021 | 175.50p | 175.50p | 175.50p | 175.50p | 0 |
| 01/12/2021 | 175.50p | 176.80p | 173.00p | 175.50p | 4542 |
| 30/11/2021 | 175.50p | 175.50p | 175.50p | 175.50p | 0 |
| 29/11/2021 | 175.50p | 175.50p | 175.50p | 175.50p | 0 |
| 26/11/2021 | 177.00p | 177.00p | 173.00p | 175.50p | 4300 |
| 25/11/2021 | 177.00p | 177.00p | 175.00p | 177.00p | 20000 |
| 24/11/2021 | 177.00p | 177.00p | 176.00p | 177.00p | 2367 |
| 23/11/2021 | 177.00p | 177.00p | 176.80p | 177.00p | 52 |
| 22/11/2021 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 19/11/2021 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 18/11/2021 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 17/11/2021 | 177.00p | 177.00p | 176.10p | 177.00p | 422 |
| 16/11/2021 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 15/11/2021 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 12/11/2021 | 177.00p | 177.00p | 176.10p | 177.00p | 300 |
| 11/11/2021 | 178.00p | 178.00p | 177.00p | 177.00p | 108 |
| 10/11/2021 | 178.00p | 178.00p | 178.00p | 178.00p | 0 |
| 09/11/2021 | 178.00p | 178.00p | 178.00p | 178.00p | 0 |
| 08/11/2021 | 178.00p | 178.00p | 176.20p | 178.00p | 250 |
| 05/11/2021 | 178.00p | 178.00p | 176.25p | 178.00p | 5500 |
| 04/11/2021 | 178.00p | 178.00p | 178.00p | 178.00p | 0 |
| 03/11/2021 | 178.00p | 178.29p | 178.00p | 178.00p | 70 |
| 02/11/2021 | 178.00p | 178.00p | 178.00p | 178.00p | 3500 |
| 01/11/2021 | 178.00p | 180.00p | 178.00p | 178.00p | 2500 |
| 29/10/2021 | 178.00p | 178.00p | 178.00p | 178.00p | 0 |
| 28/10/2021 | 178.00p | 178.00p | 178.00p | 178.00p | 1388 |
| 27/10/2021 | 178.00p | 178.00p | 178.00p | 178.00p | 0 |
*Close Price adjusted for both dividends and splits