XLON:KBT
Delisted
K3 Business Technology Group plc Stock Price (Quote)
£1.07
-0.0100 (-0.93%)
At Close: Sep 02, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £1.05 | £1.08 | Wednesday, 2nd Sep 2020 KBT.L stock ended at £1.07. This is 0.93% less than the trading day before Tuesday, 1st Sep 2020. During the day the stock fluctuated 0% from a day low at £1.05 to a day high of £1.05. |
| 90 days | £1.05 | £1.08 | |
| 52 weeks | £0.700 | £2.15 |
| Date | Open | High | Low | Close | Volume |
| Sep 02, 2020 | £1.07 | £1.05 | £1.05 | £1.07 | 3 468 |
| Sep 01, 2020 | £1.08 | £1.08 | £1.08 | £1.08 | 0 |
| Aug 31, 2020 | £1.08 | £1.08 | £1.08 | £1.08 | 0 |
| Aug 28, 2020 | £1.08 | £1.06 | £1.06 | £1.08 | 312 |
| Aug 27, 2020 | £1.08 | £1.05 | £1.05 | £1.08 | 3 134 |
| May 27, 2020 | £0.740 | £0.740 | £0.740 | £0.740 | 0 |
| May 26, 2020 | £0.740 | £0.700 | £0.700 | £0.740 | 278 |
| May 25, 2020 | £0.740 | £0.740 | £0.740 | £0.740 | 0 |
| May 22, 2020 | £0.740 | £0.700 | £0.700 | £0.740 | 2 050 |
| May 21, 2020 | £0.740 | £0.760 | £0.760 | £0.740 | 100 |
| Apr 22, 2020 | £0.80 | £0.750 | £0.750 | £0.80 | 300 |
| Apr 21, 2020 | £0.80 | £0.750 | £0.750 | £0.80 | 24 000 |
| Apr 20, 2020 | £0.83 | £0.80 | £0.80 | £0.795 | 8 444 |
| Apr 17, 2020 | £0.83 | £0.80 | £0.80 | £0.83 | 2 000 |
| Apr 16, 2020 | £0.83 | £0.83 | £0.83 | £0.83 | 0 |
| Apr 15, 2020 | £0.83 | £0.85 | £0.83 | £0.83 | 635 |
| Apr 14, 2020 | £0.83 | £0.83 | £0.83 | £0.83 | 0 |
| Apr 13, 2020 | £0.83 | £0.83 | £0.83 | £0.83 | 0 |
| Apr 10, 2020 | £0.83 | £0.83 | £0.83 | £0.83 | 0 |
| Feb 11, 2020 | £1.44 | £1.44 | £1.44 | £1.44 | 0 |
| Feb 10, 2020 | £1.45 | £1.40 | £1.40 | £1.44 | 2 750 |
| Feb 07, 2020 | £1.45 | £1.45 | £1.45 | £1.45 | 0 |
| Feb 06, 2020 | £1.46 | £1.42 | £1.42 | £1.45 | 15 000 |
| Feb 05, 2020 | £1.48 | £1.46 | £1.46 | £1.46 | 0 |
| Feb 04, 2020 | £1.48 | £1.45 | £1.45 | £1.48 | 103 |
