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 |
| Dec 17, 2019 | £1.43 | £1.43 | £1.43 | £1.43 | 0 |
| Dec 16, 2019 | £1.43 | £1.44 | £1.44 | £1.43 | 6 726 |
| Dec 13, 2019 | £1.42 | £1.43 | £1.43 | £1.43 | 0 |
| Dec 12, 2019 | £1.42 | £1.44 | £1.40 | £1.42 | 30 323 |
| Dec 11, 2019 | £1.42 | £1.42 | £1.42 | £1.42 | 0 |
| Dec 10, 2019 | £1.42 | £1.42 | £1.42 | £1.42 | 0 |
| Dec 09, 2019 | £1.42 | £1.40 | £1.40 | £1.42 | 2 361 |
| Dec 06, 2019 | £1.42 | £1.40 | £1.40 | £1.42 | 6 196 |
| Dec 05, 2019 | £1.54 | £1.51 | £1.42 | £1.42 | 57 985 |
| Dec 04, 2019 | £1.54 | £1.55 | £1.51 | £1.54 | 15 100 |
| Dec 03, 2019 | £1.54 | £1.54 | £1.54 | £1.54 | 0 |
| Dec 02, 2019 | £1.55 | £1.54 | £1.52 | £1.54 | 2 141 |
| Nov 29, 2019 | £1.55 | £1.55 | £1.55 | £1.55 | 0 |
| Nov 28, 2019 | £1.57 | £1.57 | £1.57 | £1.57 | 0 |
| Nov 27, 2019 | £1.57 | £1.57 | £1.57 | £1.57 | 0 |
| Nov 26, 2019 | £1.57 | £1.55 | £1.55 | £1.57 | 8 000 |
| Nov 25, 2019 | £1.68 | £1.65 | £1.55 | £1.58 | 44 140 |
| Nov 22, 2019 | £1.68 | £1.68 | £1.68 | £1.68 | 0 |
| Nov 21, 2019 | £1.68 | £1.68 | £1.68 | £1.68 | 0 |
| Nov 20, 2019 | £1.68 | £1.65 | £1.65 | £1.68 | 216 |
| Nov 19, 2019 | £1.68 | £1.68 | £1.68 | £1.68 | 0 |
| Nov 18, 2019 | £1.69 | £1.66 | £1.66 | £1.68 | 2 000 |
| Nov 15, 2019 | £1.74 | £1.69 | £1.66 | £1.69 | 48 769 |
| Nov 14, 2019 | £1.74 | £1.73 | £1.73 | £1.74 | 1 200 |
| Nov 13, 2019 | £1.74 | £1.74 | £1.74 | £1.74 | 0 |
