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
26/10/2021 178.00p 178.29p 178.00p 178.00p 1000
25/10/2021 178.00p 178.00p 178.00p 178.00p 0
22/10/2021 178.00p 178.50p 178.00p 178.00p 300
21/10/2021 178.00p 178.00p 176.25p 178.00p 468
20/10/2021 178.00p 179.50p 178.00p 178.00p 90
19/10/2021 178.00p 178.00p 176.25p 178.00p 1135
18/10/2021 178.00p 179.80p 178.00p 178.00p 4000
15/10/2021 178.00p 178.00p 178.00p 178.00p 6149
14/10/2021 178.00p 178.00p 176.02p 178.00p 714
13/10/2021 178.00p 178.00p 178.00p 178.00p 0
12/10/2021 178.00p 179.74p 177.00p 178.00p 19346
11/10/2021 176.00p 178.00p 175.00p 178.00p 10435
08/10/2021 178.50p 178.50p 178.50p 178.50p 11613
07/10/2021 178.50p 178.50p 178.50p 178.50p 0
06/10/2021 178.50p 179.85p 178.50p 178.50p 41
05/10/2021 178.50p 178.50p 178.50p 178.50p 0
04/10/2021 178.50p 179.00p 177.00p 178.50p 11166
01/10/2021 178.00p 178.50p 178.00p 178.50p 0
30/09/2021 175.50p 178.00p 175.50p 178.00p 5000
29/09/2021 175.00p 175.50p 175.00p 175.50p 221
28/09/2021 179.50p 179.50p 172.00p 175.00p 14000
27/09/2021 179.50p 181.44p 179.50p 179.50p 9935
24/09/2021 179.50p 181.44p 179.50p 179.50p 273
23/09/2021 176.50p 181.75p 176.50p 179.50p 11311
22/09/2021 176.50p 176.50p 175.00p 176.50p 50000
21/09/2021 176.50p 177.00p 176.50p 176.50p 50
20/09/2021 176.50p 178.00p 174.80p 176.50p 191294
17/09/2021 176.50p 176.50p 176.50p 176.50p 0
16/09/2021 177.50p 177.50p 176.50p 176.50p 1940
15/09/2021 177.50p 177.50p 177.00p 177.50p 101
14/09/2021 177.50p 177.50p 177.50p 177.50p 0
13/09/2021 177.50p 177.50p 177.50p 177.50p 0
10/09/2021 177.50p 177.50p 177.50p 177.50p 0
09/09/2021 177.50p 178.50p 177.50p 177.50p 0
08/09/2021 182.50p 182.50p 178.50p 178.50p 2840
07/09/2021 182.50p 182.50p 182.50p 182.50p 0
06/09/2021 182.50p 183.75p 182.50p 182.50p 2335
03/09/2021 182.50p 182.50p 182.50p 182.50p 0
02/09/2021 192.50p 192.50p 182.00p 182.50p 6010
01/09/2021 195.00p 197.84p 185.00p 188.00p 6573
31/08/2021 195.00p 195.00p 195.00p 195.00p 0
30/08/2021 195.00p 195.00p 195.00p 195.00p 0
27/08/2021 195.00p 195.00p 195.00p 195.00p 0
26/08/2021 195.00p 195.00p 195.00p 195.00p 0
25/08/2021 195.00p 195.00p 195.00p 195.00p 0
24/08/2021 195.00p 195.00p 195.00p 195.00p 0
23/08/2021 195.00p 195.00p 190.00p 195.00p 6358
20/08/2021 195.00p 195.00p 195.00p 195.00p 0
19/08/2021 195.00p 195.00p 195.00p 195.00p 0
18/08/2021 195.00p 198.00p 195.00p 195.00p 30
17/08/2021 195.00p 195.00p 195.00p 195.00p 13946
16/08/2021 195.00p 195.00p 195.00p 195.00p 0
13/08/2021 195.00p 195.00p 195.00p 195.00p 0
12/08/2021 195.00p 198.00p 190.00p 195.00p 1826
11/08/2021 195.00p 195.00p 190.00p 195.00p 26270
10/08/2021 195.00p 195.00p 195.00p 195.00p 0
09/08/2021 195.00p 198.00p 195.00p 195.00p 500
06/08/2021 195.00p 195.00p 195.00p 195.00p 0
05/08/2021 195.00p 195.00p 195.00p 195.00p 3705
04/08/2021 195.00p 198.00p 195.00p 195.00p 812
03/08/2021 195.00p 195.00p 195.00p 195.00p 0
02/08/2021 198.00p 198.00p 194.00p 195.00p 1585
30/07/2021 198.00p 198.00p 198.00p 198.00p 0
29/07/2021 198.00p 198.00p 198.00p 198.00p 0
28/07/2021 198.00p 198.00p 198.00p 198.00p 0
27/07/2021 205.00p 205.00p 194.86p 198.00p 15032
26/07/2021 207.00p 207.00p 201.00p 202.00p 5978
23/07/2021 211.00p 211.00p 211.00p 211.00p 0
22/07/2021 211.00p 211.00p 208.30p 211.00p 10000
21/07/2021 211.00p 213.10p 208.30p 211.00p 10028
20/07/2021 211.00p 212.55p 208.30p 211.00p 29126
19/07/2021 217.00p 217.00p 208.30p 211.00p 24126
16/07/2021 217.00p 217.00p 217.00p 217.00p 0
15/07/2021 217.00p 219.00p 217.00p 217.00p 1459
14/07/2021 217.00p 217.00p 212.70p 217.00p 3256
13/07/2021 216.00p 222.00p 212.55p 217.00p 47450
12/07/2021 216.00p 216.00p 216.00p 216.00p 0
09/07/2021 216.00p 216.00p 214.00p 216.00p 7072
08/07/2021 216.00p 216.00p 213.60p 216.00p 1000
07/07/2021 216.00p 222.00p 216.00p 216.00p 22
06/07/2021 211.00p 220.00p 211.00p 216.00p 3871
05/07/2021 208.00p 214.00p 208.00p 211.00p 2000
02/07/2021 208.00p 208.00p 207.00p 208.00p 0
01/07/2021 207.00p 207.00p 207.00p 207.00p 0
30/06/2021 207.00p 210.00p 207.00p 207.00p 5800
29/06/2021 205.00p 209.98p 205.00p 207.00p 6000
28/06/2021 205.00p 212.00p 205.00p 205.00p 7000
25/06/2021 205.00p 205.00p 205.00p 205.00p 0
24/06/2021 205.00p 205.00p 200.02p 205.00p 292414
23/06/2021 205.00p 205.00p 205.00p 205.00p 0
22/06/2021 204.00p 210.00p 200.00p 205.00p 5520
21/06/2021 204.00p 204.00p 200.00p 204.00p 18
18/06/2021 204.00p 204.00p 200.00p 204.00p 5000
17/06/2021 204.00p 204.00p 200.00p 204.00p 23
16/06/2021 198.00p 204.00p 198.00p 204.00p 3029
15/06/2021 191.00p 204.00p 190.00p 198.00p 16447
14/06/2021 191.00p 191.00p 191.00p 191.00p 0
11/06/2021 191.00p 191.00p 191.00p 191.00p 2248
10/06/2021 191.00p 191.00p 191.00p 191.00p 0
09/06/2021 191.00p 191.00p 190.20p 191.00p 976
08/06/2021 191.00p 191.00p 191.00p 191.00p 0
07/06/2021 191.00p 191.00p 190.20p 191.00p 548
04/06/2021 191.00p 191.00p 191.00p 191.00p 855
03/06/2021 191.00p 191.00p 190.02p 191.00p 855
02/06/2021 191.00p 191.98p 190.02p 191.00p 4328
01/06/2021 191.00p 191.00p 190.20p 191.00p 56
31/05/2021 191.00p 191.00p 191.00p 191.00p 0
28/05/2021 191.00p 191.00p 191.00p 191.00p 0
27/05/2021 191.00p 191.00p 191.00p 191.00p 0
26/05/2021 191.00p 191.98p 190.00p 191.00p 3799
25/05/2021 190.00p 191.98p 188.00p 191.00p 6726
24/05/2021 189.00p 191.92p 189.00p 190.00p 1000
21/05/2021 189.00p 192.00p 189.00p 189.00p 2000
20/05/2021 183.50p 189.00p 183.50p 189.00p 5000
19/05/2021 183.50p 183.50p 183.50p 183.50p 32
18/05/2021 182.50p 183.50p 182.50p 183.50p 0
17/05/2021 181.50p 182.50p 180.02p 182.50p 2906
14/05/2021 178.50p 181.50p 178.23p 181.50p 11889
13/05/2021 177.50p 177.50p 177.50p 178.50p 0
12/05/2021 177.50p 177.50p 177.50p 177.50p 0
11/05/2021 177.50p 184.98p 177.50p 177.50p 256
10/05/2021 177.50p 177.50p 174.00p 177.50p 1043
07/05/2021 177.50p 182.75p 177.50p 177.50p 542
06/05/2021 177.50p 177.50p 177.50p 177.50p 0
05/05/2021 177.50p 177.50p 177.50p 177.50p 0
04/05/2021 177.50p 182.75p 173.33p 177.50p 14041
03/05/2021 175.50p 183.00p 169.75p 177.50p 26188
30/04/2021 175.50p 183.00p 169.75p 177.50p 26188
29/04/2021 175.50p 175.50p 175.50p 175.50p 0
28/04/2021 175.50p 175.50p 169.50p 175.50p 6728
27/04/2021 174.00p 180.00p 169.12p 175.50p 6864
26/04/2021 174.00p 179.98p 169.20p 174.00p 302
23/04/2021 174.00p 180.00p 174.00p 174.00p 2777
22/04/2021 174.00p 174.00p 174.00p 174.00p 0
21/04/2021 174.00p 179.98p 174.00p 174.00p 89
20/04/2021 174.00p 174.00p 168.02p 174.00p 9922
19/04/2021 174.00p 174.00p 168.80p 174.00p 7500
16/04/2021 175.50p 175.50p 168.02p 174.00p 2508
15/04/2021 175.50p 179.98p 168.80p 174.00p 8279
14/04/2021 175.50p 175.50p 174.00p 174.00p 0
13/04/2021 175.50p 175.50p 168.80p 174.00p 1680
12/04/2021 175.50p 175.50p 168.80p 174.00p 400
09/04/2021 174.00p 178.00p 174.00p 174.00p 2617
08/04/2021 174.00p 178.00p 168.80p 174.00p 5497
07/04/2021 174.00p 178.00p 174.00p 174.00p 1680
06/04/2021 174.00p 174.00p 168.80p 174.00p 2000
05/04/2021 174.00p 174.00p 168.80p 174.00p 228
02/04/2021 174.00p 174.00p 168.80p 174.00p 228
01/04/2021 174.00p 174.00p 168.80p 174.00p 228
31/03/2021 174.00p 174.00p 168.50p 174.00p 2500
30/03/2021 174.00p 174.00p 168.50p 174.00p 1000
29/03/2021 172.00p 172.00p 172.00p 172.00p 0
26/03/2021 172.00p 172.00p 172.00p 172.00p 0
25/03/2021 172.00p 172.00p 172.00p 172.00p 0
24/03/2021 172.00p 172.00p 168.80p 172.00p 3203
23/03/2021 172.00p 172.00p 168.00p 172.00p 31000
22/03/2021 172.00p 172.00p 172.00p 172.00p 0
19/03/2021 172.00p 172.00p 172.00p 172.00p 0
18/03/2021 172.00p 172.00p 172.00p 172.00p 10000
17/03/2021 172.00p 176.00p 172.00p 172.00p 34
16/03/2021 172.00p 172.00p 166.00p 172.00p 2417
15/03/2021 172.00p 172.00p 172.00p 172.00p 7500
12/03/2021 172.00p 172.00p 168.00p 172.00p 2566
11/03/2021 172.00p 172.00p 168.00p 172.00p 3000
10/03/2021 172.00p 172.00p 172.00p 172.00p 0
09/03/2021 174.00p 174.00p 168.02p 172.00p 2224
08/03/2021 176.50p 176.50p 170.00p 174.00p 3425
05/03/2021 176.50p 180.00p 173.07p 176.50p 13695
04/03/2021 176.50p 176.50p 173.00p 176.50p 8911
03/03/2021 176.50p 176.50p 173.00p 176.50p 5530
02/03/2021 177.50p 177.50p 171.00p 176.50p 3954
01/03/2021 180.00p 180.00p 170.02p 175.00p 4182
26/02/2021 137.50p 185.00p 137.50p 180.00p 27657
25/02/2021 131.50p 131.50p 131.50p 131.50p 0
24/02/2021 127.00p 135.00p 127.00p 131.50p 4620
23/02/2021 127.00p 127.00p 127.00p 127.00p 0
22/02/2021 127.00p 127.00p 127.00p 127.00p 0
19/02/2021 127.00p 127.00p 125.00p 127.00p 160
18/02/2021 127.00p 127.00p 125.00p 127.00p 963
17/02/2021 123.00p 127.98p 123.00p 127.00p 246
16/02/2021 118.00p 125.00p 117.90p 123.00p 10232
15/02/2021 118.00p 118.00p 116.02p 118.00p 702
12/02/2021 117.00p 118.00p 117.00p 118.00p 0
11/02/2021 117.00p 117.00p 117.00p 117.00p 0
10/02/2021 117.00p 117.00p 117.00p 117.00p 0
09/02/2021 117.00p 117.00p 117.00p 117.00p 0
08/02/2021 117.00p 117.00p 114.02p 117.00p 19
05/02/2021 117.00p 117.00p 114.00p 117.00p 2250
04/02/2021 117.00p 118.00p 114.00p 117.00p 10000
03/02/2021 117.00p 117.00p 114.00p 117.00p 3000
02/02/2021 117.00p 117.00p 114.02p 117.00p 691
01/02/2021 117.00p 117.00p 114.00p 117.00p 7020
29/01/2021 117.00p 117.00p 117.00p 117.00p 0
28/01/2021 117.00p 117.00p 114.00p 117.00p 2500
27/01/2021 117.00p 117.00p 117.00p 117.00p 0
26/01/2021 117.00p 117.00p 114.02p 117.00p 1211
25/01/2021 117.00p 117.00p 117.00p 117.00p 0
22/01/2021 117.00p 118.00p 117.00p 117.00p 5000
21/01/2021 119.00p 119.00p 114.02p 117.00p 3040
20/01/2021 119.00p 123.75p 119.00p 119.00p 60

*Close Price adjusted for both dividends and splits