Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

K3 Capital Group Historic Prices

 
     
Date Open High Low Close Volume
Sep 25, 2020 153.00 154.844 153.00 155.50 37,465
Sep 24, 2020 152.00 158.00 152.00 155.50 141,586
Sep 23, 2020 155.00 155.00 151.55 152.00 108,253
Sep 22, 2020 156.96 163.00 145.00 152.50 206,289
Sep 21, 2020 148.165 149.98 135.43 147.00 57,022
Sep 18, 2020 148.00 152.00 135.25 148.50 198,426
Sep 17, 2020 151.70 155.945 151.07 154.50 6,580
Sep 16, 2020 151.085 155.945 151.00 154.50 13,721
Sep 15, 2020 155.945 158.00 151.07 158.00 3,616
Sep 14, 2020 155.945 155.945 151.085 154.50 9,713
Sep 11, 2020 151.07 156.00 151.07 154.50 15,084
Sep 10, 2020 155.00 156.00 149.00 151.00 19,504
Sep 9, 2020 152.35 152.35 150.00 154.50 5,541
Sep 8, 2020 152.00 159.00 152.00 155.50 32,511
Sep 7, 2020 155.00 159.94 151.155 155.50 7,731
Sep 4, 2020 154.00 156.00 154.00 157.00 12,938
Sep 3, 2020 155.355 157.44 150.00 154.00 34,537
Sep 2, 2020 158.00 158.00 155.25 157.50 4,406
Sep 1, 2020 159.00 160.00 151.22 157.50 8,591
Aug 31, 2020 160.50 0.00 0.00 163.00 0
Aug 28, 2020 160.50 161.00 158.00 163.00 10,664
Aug 27, 2020 160.00 164.00 156.50 163.00 11,199
Aug 26, 2020 166.00 166.00 158.50 164.00 72,271
Aug 25, 2020 165.00 165.055 163.00 168.00 38,099
Aug 24, 2020 161.96 169.00 160.00 168.00 43,501
Aug 21, 2020 155.00 170.00 153.25 160.00 31,057
Aug 20, 2020 153.00 160.00 153.00 151.50 14,446
Aug 19, 2020 156.00 157.00 152.50 157.00 36,845
Aug 18, 2020 154.25 157.00 154.25 154.50 121,845
Aug 17, 2020 151.655 158.50 151.655 156.00 85,544
Aug 14, 2020 163.07 166.15 150.00 155.00 69,558
Aug 13, 2020 166.985 166.985 163.00 166.50 94,023
Aug 12, 2020 167.40 167.40 163.14 166.50 125,914
Aug 11, 2020 168.46 168.46 163.30 166.50 68,416
Aug 10, 2020 168.44 170.00 163.50 166.50 119,121
Aug 7, 2020 155.00 168.44 150.00 162.00 322,677
Aug 6, 2020 146.14 155.00 146.14 152.50 46,767
Aug 5, 2020 154.00 155.00 146.00 149.50 75,828
Aug 4, 2020 156.244 156.244 142.00 152.50 126,179
Aug 3, 2020 149.70 170.00 149.70 156.00 417,183
Jul 31, 2020 145.75 145.75 142.10 143.50 12,054
Jul 30, 2020 145.965 146.00 141.055 143.50 124,404
Jul 29, 2020 137.155 146.00 137.00 142.50 66,183
Jul 28, 2020 138.00 138.75 137.075 138.50 18,748
Jul 27, 2020 137.25 138.60 137.00 138.50 104,040
Jul 24, 2020 139.00 140.00 137.06 138.50 19,915
Jul 23, 2020 137.00 139.40 137.00 138.50 22,631
Jul 22, 2020 137.00 141.00 137.00 138.50 110,252
Jul 21, 2020 141.45 141.50 134.00 139.50 67,559
Jul 20, 2020 140.20 142.00 139.00 141.50 332,713
Showing 1 to 50 of 261