K3 Business Technology Group

(KBT)
Sector: Software & Computer Services
59.75p
-1.75p -2.85
Last updated: 11:00:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 61.50p 61.50p 59.75p 61.50p 0
21/11/2024 61.50p 61.50p 59.75p 61.50p 0
20/11/2024 61.50p 61.50p 58.00p 61.50p 95
19/11/2024 61.50p 61.50p 59.75p 61.50p 0
18/11/2024 61.50p 61.50p 59.75p 61.50p 0
15/11/2024 61.50p 61.50p 59.75p 61.50p 0
14/11/2024 62.50p 62.50p 59.75p 61.50p 0
13/11/2024 62.50p 62.50p 62.50p 62.50p 0
12/11/2024 62.50p 62.50p 62.50p 62.50p 0
11/11/2024 66.50p 66.50p 61.00p 62.50p 4,404
08/11/2024 66.50p 67.67p 66.50p 66.50p 0
07/11/2024 66.50p 67.67p 66.50p 66.50p 0
06/11/2024 66.50p 67.67p 66.50p 66.50p 0
05/11/2024 66.50p 67.67p 66.50p 66.50p 0
04/11/2024 66.50p 67.67p 66.50p 66.50p 0
01/11/2024 66.50p 67.67p 66.50p 66.50p 0
31/10/2024 66.50p 66.50p 65.00p 66.50p 1,000
30/10/2024 64.50p 67.67p 64.50p 64.50p 0
29/10/2024 64.50p 64.50p 61.00p 64.50p 1,324
28/10/2024 64.50p 64.50p 64.50p 64.50p 0
25/10/2024 64.50p 64.50p 63.00p 64.50p 63
24/10/2024 64.50p 64.50p 64.50p 64.50p 0
23/10/2024 64.50p 64.50p 64.50p 64.50p 0
22/10/2024 64.50p 64.50p 61.07p 64.50p 481
21/10/2024 67.50p 67.50p 64.50p 64.50p 2,000
18/10/2024 67.50p 67.50p 67.50p 67.50p 0
17/10/2024 67.50p 67.50p 67.50p 67.50p 0
16/10/2024 67.50p 68.75p 67.50p 67.50p 218
15/10/2024 69.00p 69.00p 67.50p 67.50p 4,750
14/10/2024 69.00p 69.00p 69.00p 69.00p 0
11/10/2024 69.00p 69.00p 68.00p 69.00p 103
10/10/2024 69.00p 69.00p 69.00p 69.00p 0
09/10/2024 73.50p 73.50p 69.00p 69.00p 4,810
08/10/2024 72.50p 72.50p 72.50p 72.50p 0
07/10/2024 73.50p 73.50p 72.50p 72.50p 0
04/10/2024 73.50p 73.50p 72.50p 72.50p 0
03/10/2024 73.50p 73.50p 72.50p 72.50p 0
02/10/2024 73.50p 73.50p 72.50p 72.50p 0
01/10/2024 72.50p 72.50p 72.50p 72.50p 0
30/09/2024 73.50p 72.50p 72.50p 72.50p 0
27/09/2024 72.50p 72.50p 70.00p 72.50p 17,152
26/09/2024 73.50p 73.50p 70.00p 72.50p 3,807
25/09/2024 73.50p 72.50p 72.50p 72.50p 0
24/09/2024 73.50p 73.50p 72.50p 72.50p 0
23/09/2024 72.50p 72.50p 72.50p 72.50p 0
20/09/2024 73.50p 73.50p 70.00p 72.50p 38,869
19/09/2024 73.50p 73.50p 72.50p 72.50p 0
18/09/2024 73.50p 73.50p 72.50p 72.50p 0
17/09/2024 71.00p 72.50p 71.00p 72.50p 0
16/09/2024 71.00p 71.00p 71.00p 71.00p 0
13/09/2024 71.00p 71.00p 71.00p 71.00p 0
12/09/2024 71.00p 71.00p 71.00p 71.00p 0
11/09/2024 71.00p 71.00p 71.00p 71.00p 0
10/09/2024 71.00p 71.00p 70.00p 71.00p 147
09/09/2024 71.00p 71.00p 71.00p 71.00p 0
06/09/2024 71.00p 71.00p 71.00p 71.00p 0
05/09/2024 71.00p 71.00p 71.00p 71.00p 0
04/09/2024 71.00p 71.00p 70.00p 71.00p 100
03/09/2024 71.00p 71.00p 70.00p 71.00p 3,000
02/09/2024 71.00p 71.00p 70.67p 71.00p 0
30/08/2024 71.00p 71.00p 70.00p 71.00p 55,264
29/08/2024 71.00p 71.00p 70.00p 71.00p 10,898
28/08/2024 71.00p 71.00p 70.00p 71.00p 10,000
27/08/2024 71.00p 72.00p 71.00p 71.00p 212
26/08/2024 71.00p 71.00p 71.00p 71.00p 0
23/08/2024 71.00p 71.00p 71.00p 71.00p 0
22/08/2024 71.00p 71.00p 71.00p 71.00p 0
21/08/2024 71.00p 71.00p 70.00p 71.00p 6,319
20/08/2024 71.00p 71.00p 70.00p 71.00p 21,689
19/08/2024 71.00p 71.00p 71.00p 71.00p 0
16/08/2024 71.00p 71.00p 71.00p 71.00p 0
15/08/2024 71.00p 71.00p 71.00p 71.00p 0
14/08/2024 70.00p 71.00p 70.00p 71.00p 0
13/08/2024 67.50p 70.00p 67.00p 70.00p 25,000
12/08/2024 67.50p 67.50p 67.50p 67.50p 0
09/08/2024 71.50p 73.25p 67.50p 67.50p 0
08/08/2024 72.50p 72.50p 71.25p 72.50p 0
07/08/2024 76.50p 76.50p 70.00p 72.50p 2,694
06/08/2024 82.00p 82.00p 74.00p 76.50p 10,000
05/08/2024 83.00p 83.00p 82.10p 82.50p 63
02/08/2024 83.00p 83.00p 80.00p 83.00p 3,300
01/08/2024 83.00p 85.00p 83.00p 83.00p 1
31/07/2024 85.50p 85.50p 83.00p 83.00p 1,500
30/07/2024 85.50p 85.50p 85.50p 85.50p 0
29/07/2024 85.50p 85.50p 85.50p 85.50p 0
26/07/2024 86.50p 86.50p 85.50p 86.50p 0
25/07/2024 86.50p 86.50p 86.50p 86.50p 0
24/07/2024 88.50p 88.50p 86.50p 86.50p 0
23/07/2024 88.50p 88.50p 86.67p 87.50p 0
22/07/2024 88.50p 88.50p 86.67p 87.50p 0
19/07/2024 87.50p 87.50p 86.67p 87.50p 0
18/07/2024 88.50p 88.50p 86.67p 87.50p 0
17/07/2024 95.00p 95.00p 82.00p 87.50p 24,165
16/07/2024 95.00p 95.00p 95.00p 95.00p 0
15/07/2024 95.00p 95.00p 95.00p 95.00p 0
12/07/2024 95.50p 95.50p 93.00p 95.00p 3,900
11/07/2024 95.50p 95.50p 95.50p 95.50p 0
10/07/2024 95.50p 95.50p 94.00p 95.50p 975
09/07/2024 95.50p 95.50p 95.50p 95.50p 0
08/07/2024 95.50p 95.50p 95.50p 95.50p 0
05/07/2024 95.50p 95.50p 95.50p 95.50p 0
04/07/2024 95.50p 95.50p 95.50p 95.50p 0
03/07/2024 95.50p 95.50p 95.50p 95.50p 0
02/07/2024 95.50p 95.50p 94.00p 95.50p 1,580
01/07/2024 95.50p 95.50p 95.50p 95.50p 0
28/06/2024 95.50p 95.50p 95.50p 95.50p 0
27/06/2024 95.50p 95.50p 95.50p 95.50p 0
26/06/2024 95.50p 95.50p 95.50p 95.50p 0
25/06/2024 95.50p 95.50p 95.50p 95.50p 0
24/06/2024 95.50p 95.50p 95.50p 95.50p 0
21/06/2024 95.50p 95.50p 95.50p 95.50p 0
20/06/2024 95.50p 95.50p 95.50p 95.50p 0
19/06/2024 95.50p 95.50p 95.50p 95.50p 0
18/06/2024 95.50p 95.50p 95.50p 95.50p 0
17/06/2024 95.50p 95.50p 95.50p 95.50p 0
14/06/2024 95.50p 95.50p 95.50p 95.50p 0
13/06/2024 95.50p 95.50p 94.05p 95.50p 270
12/06/2024 95.50p 95.50p 94.13p 95.50p 50
11/06/2024 95.50p 95.50p 94.13p 95.50p 3,000
10/06/2024 95.50p 96.50p 94.25p 95.50p 10,971
07/06/2024 95.50p 95.95p 95.50p 95.50p 2,000
06/06/2024 95.50p 95.50p 95.50p 95.50p 0
05/06/2024 95.50p 95.50p 95.00p 95.50p 4,500
04/06/2024 95.50p 96.00p 95.00p 96.00p 1,000
03/06/2024 95.50p 96.00p 95.00p 96.00p 2,700
31/05/2024 95.50p 97.00p 95.50p 96.00p 10,126
30/05/2024 95.50p 95.50p 95.50p 95.50p 0
29/05/2024 95.00p 96.00p 94.00p 95.50p 12,349
28/05/2024 95.00p 95.00p 95.00p 95.00p 0
27/05/2024 95.00p 96.00p 95.00p 95.00p 2,000