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 |
|---|---|---|---|---|---|
| 31/03/2020 | 85.50p | 85.50p | 84.00p | 85.50p | 80577 |
| 30/03/2020 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 27/03/2020 | 85.50p | 85.50p | 84.00p | 85.50p | 10000 |
| 26/03/2020 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 25/03/2020 | 85.50p | 85.50p | 85.50p | 85.50p | 0 |
| 24/03/2020 | 93.50p | 93.50p | 85.00p | 85.50p | 4500 |
| 23/03/2020 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 20/03/2020 | 93.50p | 93.50p | 93.50p | 93.50p | 0 |
| 19/03/2020 | 99.50p | 99.50p | 85.00p | 93.50p | 22400 |
| 18/03/2020 | 114.50p | 114.50p | 95.00p | 99.50p | 85369 |
| 17/03/2020 | 114.50p | 114.50p | 114.50p | 114.50p | 0 |
| 16/03/2020 | 122.50p | 122.50p | 114.50p | 114.50p | 8530 |
| 13/03/2020 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 12/03/2020 | 127.00p | 127.50p | 127.00p | 127.00p | 0 |
| 11/03/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 10/03/2020 | 125.50p | 129.00p | 125.00p | 127.50p | 22400 |
| 09/03/2020 | 128.50p | 128.50p | 125.00p | 125.50p | 1200 |
| 06/03/2020 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 05/03/2020 | 133.00p | 134.95p | 133.00p | 133.00p | 1450 |
| 04/03/2020 | 133.00p | 133.00p | 130.10p | 133.00p | 1256 |
| 03/03/2020 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 02/03/2020 | 132.50p | 133.00p | 132.50p | 133.00p | 0 |
| 28/02/2020 | 134.50p | 134.50p | 130.00p | 132.50p | 4276 |
| 27/02/2020 | 136.50p | 138.00p | 136.50p | 136.50p | 0 |
| 26/02/2020 | 139.50p | 139.50p | 138.00p | 138.00p | 2500 |
| 25/02/2020 | 139.50p | 139.50p | 139.50p | 139.50p | 0 |
| 24/02/2020 | 139.50p | 139.50p | 138.00p | 139.50p | 1693 |
| 21/02/2020 | 138.00p | 139.50p | 138.00p | 139.50p | 0 |
| 20/02/2020 | 138.00p | 140.74p | 135.60p | 138.00p | 721 |
| 19/02/2020 | 138.00p | 140.74p | 138.00p | 138.00p | 102215 |
| 18/02/2020 | 138.00p | 140.85p | 138.00p | 138.00p | 200 |
| 17/02/2020 | 138.00p | 138.00p | 136.00p | 138.00p | 0 |
| 14/02/2020 | 137.50p | 137.50p | 135.00p | 136.00p | 65355 |
| 13/02/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 12/02/2020 | 144.00p | 144.00p | 137.50p | 137.50p | 9400 |
| 11/02/2020 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
| 10/02/2020 | 144.50p | 144.50p | 140.00p | 144.00p | 2750 |
| 07/02/2020 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
| 06/02/2020 | 146.00p | 146.00p | 142.00p | 144.50p | 15000 |
| 05/02/2020 | 147.50p | 147.50p | 146.00p | 146.00p | 0 |
| 04/02/2020 | 147.50p | 147.50p | 145.00p | 147.50p | 103 |
| 03/02/2020 | 147.50p | 147.50p | 145.00p | 147.50p | 26 |
| 31/01/2020 | 147.50p | 147.50p | 145.02p | 147.50p | 145 |
| 30/01/2020 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 29/01/2020 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 28/01/2020 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 27/01/2020 | 147.50p | 147.50p | 145.00p | 147.50p | 6645 |
| 24/01/2020 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 23/01/2020 | 148.00p | 148.00p | 146.35p | 147.50p | 6640 |
| 22/01/2020 | 148.00p | 148.00p | 146.35p | 148.00p | 549 |
| 21/01/2020 | 148.00p | 149.00p | 147.00p | 148.00p | 33500 |
| 20/01/2020 | 148.00p | 148.00p | 146.35p | 148.00p | 100 |
| 17/01/2020 | 148.00p | 148.00p | 147.00p | 148.00p | 2000 |
| 16/01/2020 | 145.50p | 150.00p | 145.50p | 148.00p | 11730 |
| 15/01/2020 | 145.50p | 147.00p | 145.50p | 145.50p | 47 |
| 14/01/2020 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 13/01/2020 | 145.50p | 145.75p | 145.50p | 145.50p | 4711 |
| 10/01/2020 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 09/01/2020 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 08/01/2020 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 07/01/2020 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 06/01/2020 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 03/01/2020 | 145.50p | 147.00p | 145.50p | 145.50p | 19500 |
| 02/01/2020 | 145.50p | 145.50p | 145.50p | 145.50p | 0 |
| 31/12/2019 | 144.50p | 147.00p | 144.50p | 145.50p | 1500 |
| 30/12/2019 | 144.50p | 144.50p | 144.50p | 144.50p | 3273 |
| 27/12/2019 | 142.50p | 144.50p | 142.50p | 144.50p | 0 |
| 24/12/2019 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
| 23/12/2019 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
| 20/12/2019 | 142.50p | 143.50p | 142.50p | 143.50p | 0 |
| 19/12/2019 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
| 18/12/2019 | 143.50p | 144.80p | 142.02p | 143.50p | 1666 |
| 17/12/2019 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
| 16/12/2019 | 143.50p | 144.98p | 143.50p | 143.50p | 6726 |
| 13/12/2019 | 142.50p | 143.50p | 142.50p | 143.50p | 0 |
| 12/12/2019 | 142.50p | 144.00p | 140.00p | 142.50p | 30323 |
| 11/12/2019 | 142.50p | 142.50p | 138.50p | 142.50p | 5676 |
| 10/12/2019 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 09/12/2019 | 142.50p | 142.50p | 140.00p | 142.50p | 2361 |
| 06/12/2019 | 142.50p | 142.50p | 140.50p | 142.50p | 3098 |
| 05/12/2019 | 154.50p | 154.50p | 142.00p | 142.50p | 47985 |
| 04/12/2019 | 154.50p | 155.00p | 151.75p | 154.50p | 15100 |
| 03/12/2019 | 154.50p | 154.50p | 154.50p | 154.50p | 0 |
| 02/12/2019 | 155.00p | 155.00p | 152.00p | 154.50p | 2141 |
| 29/11/2019 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 28/11/2019 | 155.00p | 156.00p | 155.00p | 155.00p | 0 |
| 27/11/2019 | 157.50p | 157.50p | 153.00p | 155.00p | 12430 |
| 26/11/2019 | 157.50p | 157.50p | 155.00p | 157.50p | 8000 |
| 25/11/2019 | 167.50p | 167.50p | 155.00p | 157.50p | 44140 |
| 22/11/2019 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 21/11/2019 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 20/11/2019 | 167.50p | 167.50p | 165.00p | 167.50p | 216 |
| 19/11/2019 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 18/11/2019 | 169.00p | 169.00p | 166.00p | 167.50p | 2000 |
| 15/11/2019 | 174.00p | 174.00p | 166.00p | 169.00p | 48769 |
| 14/11/2019 | 174.00p | 174.00p | 172.50p | 174.00p | 1200 |
| 13/11/2019 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 12/11/2019 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 11/11/2019 | 174.00p | 174.00p | 171.00p | 174.00p | 2900 |
| 08/11/2019 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 07/11/2019 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 06/11/2019 | 174.00p | 174.00p | 174.00p | 174.00p | 1230 |
| 05/11/2019 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 04/11/2019 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 01/11/2019 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 31/10/2019 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 30/10/2019 | 174.00p | 174.00p | 174.00p | 174.00p | 2500 |
| 29/10/2019 | 172.00p | 174.00p | 172.00p | 174.00p | 25106 |
| 28/10/2019 | 172.00p | 173.25p | 167.00p | 172.00p | 15282 |
| 25/10/2019 | 170.50p | 174.00p | 170.50p | 172.00p | 26892 |
| 24/10/2019 | 170.50p | 172.50p | 170.50p | 170.50p | 0 |
| 23/10/2019 | 162.00p | 180.00p | 162.00p | 172.50p | 49509 |
| 22/10/2019 | 147.00p | 164.00p | 147.00p | 162.00p | 80494 |
| 21/10/2019 | 211.00p | 211.00p | 208.00p | 211.00p | 2500 |
| 18/10/2019 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
| 17/10/2019 | 210.00p | 211.00p | 210.00p | 211.00p | 6825 |
| 16/10/2019 | 210.00p | 211.60p | 210.00p | 210.00p | 33 |
| 15/10/2019 | 210.00p | 211.60p | 210.00p | 210.00p | 11417 |
| 14/10/2019 | 210.00p | 211.60p | 210.00p | 210.00p | 10499 |
| 11/10/2019 | 211.00p | 211.00p | 208.00p | 210.00p | 42500 |
| 10/10/2019 | 211.00p | 211.00p | 210.00p | 211.00p | 19500 |
| 09/10/2019 | 212.00p | 213.00p | 210.52p | 211.00p | 15000 |
| 08/10/2019 | 214.00p | 214.00p | 211.00p | 212.00p | 34504 |
| 07/10/2019 | 214.00p | 214.00p | 214.00p | 214.00p | 0 |
| 04/10/2019 | 214.00p | 214.00p | 214.00p | 214.00p | 0 |
| 03/10/2019 | 214.00p | 214.00p | 212.02p | 214.00p | 1 |
| 02/10/2019 | 214.00p | 214.00p | 214.00p | 214.00p | 0 |
| 01/10/2019 | 214.00p | 214.00p | 212.00p | 214.00p | 3134 |
| 30/09/2019 | 214.00p | 214.00p | 212.00p | 214.00p | 8852 |
| 27/09/2019 | 214.00p | 214.00p | 214.00p | 214.00p | 0 |
| 26/09/2019 | 214.00p | 214.00p | 214.00p | 214.00p | 0 |
| 25/09/2019 | 214.00p | 214.00p | 212.00p | 214.00p | 153 |
| 24/09/2019 | 214.00p | 214.00p | 212.00p | 214.00p | 11853 |
| 23/09/2019 | 214.00p | 214.00p | 212.00p | 214.00p | 3910 |
| 20/09/2019 | 214.00p | 214.00p | 212.00p | 214.00p | 20562 |
| 19/09/2019 | 214.00p | 214.00p | 212.00p | 214.00p | 12394 |
| 18/09/2019 | 214.00p | 214.00p | 214.00p | 214.00p | 32 |
| 17/09/2019 | 214.00p | 214.50p | 213.50p | 214.00p | 3500 |
| 16/09/2019 | 214.00p | 214.00p | 214.00p | 214.00p | 600 |
| 13/09/2019 | 214.00p | 214.00p | 214.00p | 214.00p | 0 |
| 12/09/2019 | 214.00p | 214.00p | 214.00p | 214.00p | 0 |
| 11/09/2019 | 214.00p | 214.00p | 214.00p | 214.00p | 0 |
| 10/09/2019 | 214.00p | 214.00p | 210.00p | 214.00p | 13450 |
| 09/09/2019 | 214.00p | 214.00p | 212.00p | 214.00p | 451 |
| 06/09/2019 | 214.00p | 214.00p | 214.00p | 214.00p | 0 |
| 05/09/2019 | 216.00p | 216.00p | 212.02p | 214.00p | 2183 |
| 04/09/2019 | 216.00p | 216.00p | 212.00p | 216.00p | 2001 |
| 03/09/2019 | 216.00p | 216.00p | 212.00p | 216.00p | 2000 |
| 02/09/2019 | 216.00p | 216.00p | 212.00p | 216.00p | 9000 |
| 30/08/2019 | 216.00p | 216.00p | 216.00p | 216.00p | 0 |
| 29/08/2019 | 216.00p | 216.00p | 212.02p | 216.00p | 936 |
| 28/08/2019 | 216.00p | 216.00p | 212.02p | 216.00p | 1185 |
| 27/08/2019 | 216.00p | 216.00p | 215.20p | 216.00p | 60 |
| 23/08/2019 | 216.00p | 216.00p | 216.00p | 216.00p | 3285 |
| 22/08/2019 | 216.00p | 216.00p | 212.00p | 216.00p | 17027 |
| 21/08/2019 | 216.00p | 216.00p | 215.00p | 216.00p | 32 |
| 20/08/2019 | 216.00p | 216.00p | 212.00p | 216.00p | 12050 |
| 19/08/2019 | 216.00p | 216.00p | 212.00p | 216.00p | 6120 |
| 16/08/2019 | 216.00p | 216.00p | 216.00p | 216.00p | 0 |
| 15/08/2019 | 216.00p | 216.00p | 212.00p | 216.00p | 12125 |
| 14/08/2019 | 216.00p | 216.00p | 216.00p | 216.00p | 0 |
| 13/08/2019 | 216.00p | 216.00p | 216.00p | 216.00p | 0 |
| 12/08/2019 | 216.00p | 216.00p | 216.00p | 216.00p | 0 |
| 09/08/2019 | 216.00p | 216.00p | 212.02p | 216.00p | 1273 |
| 08/08/2019 | 216.00p | 216.00p | 212.02p | 216.00p | 1458 |
| 07/08/2019 | 216.00p | 216.00p | 216.00p | 216.00p | 0 |
| 06/08/2019 | 216.00p | 216.00p | 216.00p | 216.00p | 0 |
| 05/08/2019 | 216.00p | 216.00p | 216.00p | 216.00p | 0 |
| 02/08/2019 | 216.00p | 216.00p | 212.02p | 216.00p | 414 |
| 01/08/2019 | 216.00p | 216.00p | 212.02p | 216.00p | 183 |
| 31/07/2019 | 216.00p | 216.00p | 212.02p | 216.00p | 2900 |
| 30/07/2019 | 216.00p | 216.00p | 212.00p | 216.00p | 1628 |
| 29/07/2019 | 211.00p | 216.00p | 211.00p | 216.00p | 6339 |
| 26/07/2019 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
| 25/07/2019 | 211.00p | 212.00p | 210.00p | 211.00p | 17298 |
| 24/07/2019 | 211.00p | 212.00p | 211.00p | 211.00p | 702 |
| 23/07/2019 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
| 22/07/2019 | 211.00p | 211.00p | 210.00p | 211.00p | 18106 |
| 19/07/2019 | 211.00p | 212.00p | 211.00p | 211.00p | 300 |
| 18/07/2019 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
| 17/07/2019 | 211.00p | 212.00p | 211.00p | 211.00p | 33 |
| 16/07/2019 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
| 15/07/2019 | 211.00p | 211.98p | 211.00p | 211.00p | 1400 |
| 12/07/2019 | 211.00p | 211.98p | 210.52p | 211.00p | 948 |
| 11/07/2019 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
| 10/07/2019 | 211.00p | 212.00p | 211.00p | 211.00p | 4252 |
| 09/07/2019 | 211.00p | 211.50p | 210.00p | 211.00p | 41910 |
| 08/07/2019 | 214.00p | 214.00p | 213.00p | 214.00p | 3561 |
| 05/07/2019 | 214.00p | 214.00p | 214.00p | 214.00p | 0 |
| 04/07/2019 | 214.00p | 214.00p | 213.00p | 214.00p | 1000 |
| 03/07/2019 | 214.00p | 217.83p | 212.60p | 214.00p | 145 |
| 02/07/2019 | 214.00p | 214.00p | 212.60p | 214.00p | 439 |
| 01/07/2019 | 215.00p | 215.00p | 214.00p | 214.00p | 6131 |
| 28/06/2019 | 215.00p | 215.00p | 213.00p | 215.00p | 5000 |
| 27/06/2019 | 215.00p | 220.00p | 210.02p | 215.00p | 5140 |
| 26/06/2019 | 213.00p | 216.00p | 213.00p | 215.00p | 1826 |
| 25/06/2019 | 213.00p | 213.00p | 213.00p | 213.00p | 0 |
| 24/06/2019 | 213.00p | 215.98p | 213.00p | 213.00p | 4624 |
| 21/06/2019 | 213.00p | 213.00p | 213.00p | 213.00p | 0 |
| 20/06/2019 | 213.00p | 215.00p | 210.00p | 213.00p | 22437 |
*Close Price adjusted for both dividends and splits