71.00p+0.00 (+0.00%)23 Aug 2024, 15:54
K3 Business Technology Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 2, 2024 | 95.50p | 94.00p | 94.00p | 95.50p | 1,580 |
Jun 13, 2024 | 95.50p | 94.05p | 94.05p | 95.50p | 270 |
Jun 12, 2024 | 95.50p | 94.13p | 94.13p | 95.50p | 50 |
Jun 11, 2024 | 95.50p | 94.13p | 94.13p | 95.50p | 3,000 |
Jun 10, 2024 | 95.50p | 96.50p | 94.25p | 95.50p | 10,971 |
Jun 7, 2024 | 95.50p | 95.95p | 95.95p | 95.50p | 2,000 |
Jun 5, 2024 | 95.50p | 95.00p | 95.00p | 95.50p | 4,500 |
Jun 4, 2024 | 95.50p | 95.00p | 95.00p | 96.00p | 1,000 |
Jun 3, 2024 | 95.50p | 95.50p | 95.00p | 96.00p | 2,700 |
May 31, 2024 | 95.50p | 97.00p | 97.00p | 96.00p | 10,126 |
May 29, 2024 | 95.00p | 96.00p | 94.00p | 95.50p | 12,349 |
May 24, 2024 | 95.00p | 96.00p | 96.00p | 95.00p | 2,000 |
May 23, 2024 | 94.50p | 96.00p | 95.94p | 95.00p | 5,647 |
May 22, 2024 | 92.50p | 95.94p | 95.17p | 94.50p | 5,000 |
May 21, 2024 | 100.00p | 100.00p | 92.00p | 92.50p | 8,148 |
May 20, 2024 | 103.50p | 98.00p | 98.00p | 102.00p | 21,820 |
May 16, 2024 | 103.50p | 104.55p | 104.55p | 103.50p | 5,000 |
May 15, 2024 | 103.50p | 104.79p | 102.45p | 103.50p | 12,000 |
May 14, 2024 | 103.50p | 104.95p | 102.03p | 103.50p | 12,650 |
May 10, 2024 | 103.50p | 102.00p | 102.00p | 103.50p | 7,500 |
May 8, 2024 | 103.50p | 103.75p | 102.00p | 103.50p | 18,008 |
May 3, 2024 | 103.50p | 102.00p | 102.00p | 103.50p | 12,553 |
May 1, 2024 | 103.50p | 102.00p | 102.00p | 103.50p | 5,053 |
Apr 29, 2024 | 103.50p | 102.00p | 102.00p | 103.50p | 18,500 |
Apr 26, 2024 | 103.50p | 102.00p | 102.00p | 103.50p | 600 |
Apr 23, 2024 | 103.50p | 102.21p | 102.00p | 103.50p | 4,953 |
Apr 16, 2024 | 102.50p | 104.67p | 104.67p | 103.50p | 2,000 |
Apr 15, 2024 | 101.00p | 104.75p | 103.00p | 102.50p | 4,000 |
Apr 12, 2024 | 98.00p | 100.00p | 100.00p | 101.00p | 2,994 |
Apr 9, 2024 | 98.00p | 100.00p | 95.05p | 98.00p | 2,150 |
Apr 8, 2024 | 98.00p | 99.00p | 99.00p | 98.00p | 3,000 |
Apr 5, 2024 | 101.50p | 105.38p | 96.00p | 98.00p | 51,988 |
Apr 4, 2024 | 108.00p | 104.00p | 100.00p | 101.50p | 33,175 |
Apr 2, 2024 | 108.00p | 106.00p | 106.00p | 108.00p | 22,955 |
Mar 28, 2024 | 108.00p | 107.80p | 107.67p | 108.00p | 62,000 |
Mar 27, 2024 | 108.00p | 106.00p | 106.00p | 108.00p | 215 |
Mar 26, 2024 | 108.00p | 106.00p | 106.00p | 108.00p | 20,000 |
Mar 22, 2024 | 108.00p | 106.00p | 106.00p | 108.00p | 1,675 |
Mar 21, 2024 | 108.00p | 106.00p | 106.00p | 108.00p | 203 |
Mar 19, 2024 | 108.00p | 106.00p | 106.00p | 108.00p | 2,032 |
Mar 18, 2024 | 108.00p | 106.00p | 106.00p | 108.00p | 6,029 |
Mar 15, 2024 | 108.00p | 109.50p | 109.50p | 108.00p | 2,000 |
Mar 13, 2024 | 111.00p | 105.00p | 105.00p | 110.50p | 4,102 |
Mar 11, 2024 | 110.50p | 110.68p | 110.68p | 110.50p | 1,000 |
Mar 8, 2024 | 111.00p | 106.00p | 106.00p | 110.50p | 133 |
Mar 7, 2024 | 111.00p | 106.00p | 105.00p | 110.50p | 10,102 |
Mar 6, 2024 | 111.00p | 106.00p | 106.00p | 110.50p | 22 |
Mar 4, 2024 | 112.50p | 110.00p | 105.00p | 110.50p | 7,500 |
Mar 1, 2024 | 115.00p | 110.00p | 110.00p | 112.50p | 2,301 |
Feb 29, 2024 | 115.00p | 110.00p | 110.00p | 112.50p | 1,000 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.