Bytes Technology Group

(BYIT)
Sector: Software & Computer Services
450.60p
-6.40p -1.40
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 454.40p 463.80p 449.20p 450.60p 298,806
07/11/2024 446.20p 457.00p 441.52p 457.00p 486,558
06/11/2024 455.00p 465.20p 446.40p 446.40p 781,778
05/11/2024 457.00p 473.80p 449.60p 449.60p 564,656
04/11/2024 455.20p 460.60p 451.20p 459.80p 826,683
01/11/2024 455.00p 462.60p 453.40p 452.80p 829,656
31/10/2024 468.80p 471.22p 447.00p 452.80p 647,378
30/10/2024 470.60p 474.60p 450.82p 472.40p 403,975
29/10/2024 480.00p 480.00p 463.80p 468.40p 246,450
28/10/2024 454.60p 478.40p 451.20p 472.00p 298,150
25/10/2024 487.00p 499.40p 473.00p 473.00p 601,389
24/10/2024 492.80p 502.50p 481.21p 480.00p 764,427
23/10/2024 478.60p 487.20p 477.00p 480.00p 605,589
22/10/2024 485.00p 485.00p 468.60p 482.40p 1,298,711
21/10/2024 476.00p 483.00p 453.20p 477.00p 1,183,278
18/10/2024 478.40p 488.60p 475.00p 485.00p 870,049
17/10/2024 466.40p 494.40p 466.40p 485.00p 888,298
16/10/2024 480.00p 500.00p 474.20p 490.80p 1,255,227
15/10/2024 485.00p 497.20p 453.81p 473.80p 3,069,418
14/10/2024 495.40p 501.50p 478.60p 493.20p 1,774,755
11/10/2024 497.60p 497.60p 473.00p 488.00p 1,240,990
10/10/2024 509.50p 521.50p 460.00p 479.00p 1,302,109
09/10/2024 500.00p 514.50p 500.00p 506.50p 487,780
08/10/2024 500.50p 506.50p 500.50p 507.50p 669,898
07/10/2024 509.00p 514.00p 502.50p 507.50p 1,064,013
04/10/2024 537.00p 537.00p 507.50p 509.50p 493,085
03/10/2024 508.50p 516.50p 507.00p 513.00p 314,770
02/10/2024 508.00p 516.00p 506.00p 512.00p 636,472
01/10/2024 527.00p 527.00p 507.50p 511.50p 245,401
30/09/2024 545.50p 545.50p 512.00p 515.00p 533,152
27/09/2024 534.50p 534.50p 517.00p 521.00p 662,013
26/09/2024 510.00p 531.00p 510.00p 522.00p 529,595
25/09/2024 500.00p 513.00p 500.00p 513.00p 321,253
24/09/2024 516.00p 523.00p 506.50p 507.00p 983,105
23/09/2024 525.50p 530.00p 511.00p 518.00p 430,821
20/09/2024 505.00p 524.50p 505.00p 513.00p 1,223,165
19/09/2024 490.00p 515.50p 479.52p 474.60p 763,939
18/09/2024 491.00p 491.00p 467.00p 474.60p 1,049,087
17/09/2024 457.80p 475.80p 457.60p 475.80p 3,050,697
16/09/2024 460.00p 461.20p 433.80p 458.40p 394,828
13/09/2024 452.00p 458.80p 449.42p 451.20p 1,033,352
12/09/2024 446.00p 455.80p 446.00p 451.20p 754,659
11/09/2024 457.00p 457.00p 442.20p 445.00p 321,876
10/09/2024 450.00p 462.60p 450.00p 454.60p 1,467,786
09/09/2024 455.00p 461.00p 451.80p 457.00p 467,876
06/09/2024 470.00p 470.00p 449.20p 453.00p 291,860
05/09/2024 464.20p 467.16p 455.40p 455.40p 146,415
04/09/2024 455.80p 471.00p 452.00p 465.80p 432,594
03/09/2024 468.00p 476.00p 460.00p 460.40p 372,866
02/09/2024 491.00p 491.00p 466.00p 476.60p 232,014
30/08/2024 460.00p 484.80p 460.00p 476.60p 324,056
29/08/2024 474.00p 482.60p 469.40p 482.20p 390,468
28/08/2024 475.00p 478.60p 471.20p 472.20p 262,618
27/08/2024 495.40p 495.40p 467.80p 473.80p 457,374
26/08/2024 485.00p 485.40p 475.20p 476.80p 657,527
23/08/2024 485.00p 485.40p 475.20p 476.80p 657,527
22/08/2024 485.00p 485.40p 475.20p 476.80p 657,527
21/08/2024 481.80p 485.60p 479.00p 483.40p 926,672
20/08/2024 490.00p 490.00p 479.00p 482.80p 484,107
19/08/2024 471.60p 488.40p 460.00p 477.00p 234,321
16/08/2024 463.20p 486.60p 463.20p 477.00p 322,060
15/08/2024 500.50p 500.50p 479.88p 484.60p 213,008
14/08/2024 479.60p 500.50p 473.72p 477.00p 280,017
13/08/2024 450.00p 490.60p 450.00p 479.60p 718,057
12/08/2024 489.80p 489.80p 464.40p 466.60p 492,300
09/08/2024 454.40p 471.00p 454.40p 467.60p 290,055
08/08/2024 478.80p 481.20p 461.20p 465.60p 805,635
07/08/2024 480.00p 497.00p 474.60p 483.60p 306,776
06/08/2024 448.40p 480.60p 440.80p 476.80p 1,226,862
05/08/2024 481.00p 481.00p 453.00p 459.80p 949,955
02/08/2024 493.00p 493.40p 479.40p 481.40p 994,930
01/08/2024 528.50p 528.50p 492.80p 494.00p 706,808
31/07/2024 506.00p 508.00p 497.40p 508.00p 432,194
30/07/2024 482.60p 501.50p 482.60p 498.00p 995,273
29/07/2024 505.50p 505.50p 485.00p 486.40p 209,333
26/07/2024 484.00p 492.80p 480.20p 482.20p 247,932
25/07/2024 492.20p 492.20p 480.60p 482.20p 348,405
24/07/2024 498.00p 498.00p 491.40p 492.20p 738,361
23/07/2024 495.00p 496.60p 484.80p 496.00p 1,210,468
22/07/2024 492.00p 492.00p 485.20p 491.40p 598,928
19/07/2024 481.40p 494.40p 464.81p 487.00p 740,071
18/07/2024 485.00p 499.80p 477.00p 482.20p 1,196,397
17/07/2024 510.00p 510.00p 494.40p 494.80p 411,505
16/07/2024 490.00p 510.00p 490.00p 505.00p 1,517,675
15/07/2024 490.00p 497.40p 490.00p 492.40p 964,249
12/07/2024 499.80p 517.50p 493.60p 498.80p 1,129,655
11/07/2024 550.00p 550.00p 486.60p 492.00p 2,113,431
10/07/2024 528.00p 532.50p 524.00p 524.00p 560,725
09/07/2024 535.50p 546.00p 529.50p 531.00p 432,247
08/07/2024 554.00p 556.50p 537.50p 537.50p 1,563,885
05/07/2024 529.00p 558.50p 529.00p 553.00p 298,534
04/07/2024 555.00p 558.50p 548.50p 552.50p 159,536
03/07/2024 535.00p 549.00p 535.00p 549.00p 236,463
02/07/2024 545.00p 551.00p 536.50p 544.50p 186,270
01/07/2024 556.00p 559.00p 544.50p 545.00p 247,298
28/06/2024 575.00p 575.00p 549.00p 554.50p 405,326
27/06/2024 548.50p 556.50p 542.50p 553.50p 254,712
26/06/2024 543.50p 557.00p 542.00p 547.50p 473,969
25/06/2024 548.00p 567.00p 542.50p 554.50p 532,132
24/06/2024 565.00p 583.00p 549.50p 559.00p 638,764
21/06/2024 571.00p 577.00p 558.50p 570.00p 3,907,594
20/06/2024 555.50p 574.00p 555.50p 563.00p 429,196
19/06/2024 549.50p 562.50p 549.50p 562.50p 422,251
18/06/2024 544.50p 554.00p 541.50p 554.00p 847,643
17/06/2024 529.00p 543.00p 529.00p 543.00p 1,483,647
14/06/2024 556.00p 556.00p 519.00p 529.50p 401,486
13/06/2024 550.00p 550.00p 532.50p 532.50p 298,621
12/06/2024 547.00p 549.00p 538.50p 547.50p 1,729,575
11/06/2024 545.00p 550.00p 539.00p 540.00p 397,186
10/06/2024 539.00p 543.50p 538.00p 539.50p 594,335
07/06/2024 548.00p 551.00p 540.50p 541.00p 347,650
06/06/2024 579.00p 585.00p 550.00p 550.00p 436,380
05/06/2024 554.50p 564.00p 544.00p 551.50p 413,977
04/06/2024 558.50p 567.00p 557.92p 562.00p 282,404
03/06/2024 575.00p 575.00p 556.50p 562.00p 603,075
31/05/2024 588.00p 588.00p 555.00p 558.50p 1,189,005
30/05/2024 582.00p 584.00p 568.50p 571.50p 651,578
29/05/2024 587.50p 588.50p 580.00p 580.50p 247,869
28/05/2024 610.00p 610.00p 582.00p 582.50p 508,414
27/05/2024 562.00p 603.50p 562.00p 603.50p 563,328
24/05/2024 562.00p 603.50p 562.00p 603.50p 563,328
23/05/2024 572.00p 592.00p 564.00p 589.00p 844,355
22/05/2024 544.00p 569.50p 544.00p 569.50p 864,194
21/05/2024 538.00p 552.00p 538.00p 552.00p 453,598
20/05/2024 504.00p 542.50p 504.00p 541.50p 430,773
17/05/2024 534.50p 535.50p 524.50p 529.50p 315,413
16/05/2024 508.50p 537.00p 508.50p 529.00p 452,717
15/05/2024 515.50p 532.00p 515.50p 530.00p 335,357
14/05/2024 507.00p 519.80p 507.00p 518.00p 396,361
13/05/2024 483.20p 510.50p 483.20p 506.50p 432,206
10/05/2024 502.00p 509.50p 492.70p 508.00p 311,952