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

K3 Business Technology Group Historic Prices

 
     
Date Open High Low Close Volume
Oct 27, 2020 84.40 84.40 84.40 86.00 3,000
Oct 26, 2020 87.00 87.00 87.00 86.00 1,417
Oct 23, 2020 0.00 0.00 0.00 86.00 0
Oct 22, 2020 90.00 90.00 90.00 86.00 4,137
Oct 21, 2020 84.2058 84.2058 84.2058 86.00 5,304
Oct 20, 2020 0.00 0.00 0.00 87.50 0
Oct 19, 2020 0.00 0.00 0.00 89.50 8,899
Oct 16, 2020 0.00 0.00 0.00 91.00 0
Oct 15, 2020 0.00 0.00 0.00 91.00 0
Oct 14, 2020 0.00 0.00 0.00 91.00 0
Oct 13, 2020 88.60 88.60 88.28 91.00 2,700
Oct 12, 2020 88.55 88.55 88.55 92.00 18,214
Oct 9, 2020 88.50 88.50 88.50 92.00 1,000
Oct 8, 2020 0.00 0.00 0.00 92.00 0
Oct 7, 2020 0.00 0.00 0.00 92.00 0
Oct 6, 2020 90.02 92.70 90.02 92.00 8,008
Oct 5, 2020 0.00 0.00 0.00 94.50 0
Oct 2, 2020 0.00 0.00 0.00 94.50 0
Oct 1, 2020 0.00 0.00 0.00 94.50 0
Sep 30, 2020 92.70 92.70 92.70 94.50 483
Sep 29, 2020 0.00 0.00 0.00 94.50 0
Sep 28, 2020 95.00 95.00 92.70 94.50 50,820
Sep 25, 2020 0.00 0.00 0.00 94.50 0
Sep 24, 2020 0.00 0.00 0.00 94.50 0
Sep 23, 2020 98.98 98.98 98.98 94.50 191
Sep 22, 2020 100.00 100.00 94.00 96.00 3,000
Sep 21, 2020 102.00 102.00 102.00 96.00 784
Sep 18, 2020 0.00 0.00 0.00 99.50 0
Sep 17, 2020 102.00 102.00 98.00 99.50 45,000
Sep 16, 2020 0.00 0.00 0.00 99.50 0
Sep 15, 2020 0.00 0.00 0.00 99.50 11,000
Sep 14, 2020 0.00 0.00 0.00 101.00 0
Sep 11, 2020 0.00 0.00 0.00 101.00 0
Sep 10, 2020 0.00 0.00 0.00 101.00 0
Sep 9, 2020 0.00 0.00 0.00 101.00 0
Sep 8, 2020 98.00 98.00 98.00 101.50 1,172
Sep 7, 2020 100.02 100.02 98.00 101.50 2,808
Sep 4, 2020 100.00 100.00 100.00 102.50 1,500
Sep 3, 2020 100.893 100.893 100.893 102.50 3,157
Sep 2, 2020 105.00 105.00 105.00 107.50 3,468
Sep 1, 2020 0.00 0.00 0.00 108.00 0
Aug 31, 2020 106.50 0.00 0.00 108.00 0
Aug 28, 2020 106.50 106.50 106.50 108.00 312
Aug 27, 2020 105.30 105.30 105.30 108.00 3,134
Aug 26, 2020 107.50 107.50 107.50 108.00 4
Aug 25, 2020 108.10 108.10 106.25 108.50 7,384
Aug 24, 2020 109.00 109.00 109.00 109.50 1,687
Aug 21, 2020 0.00 0.00 0.00 109.50 0
Aug 20, 2020 112.55 112.55 112.40 109.50 7,134
Aug 19, 2020 110.00 112.00 110.00 110.50 5,786
Showing 1 to 50 of 261