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 |
| Jul 30, 2019 | £2.16 | £2.12 | £2.12 | £2.16 | 1 628 |
| Jul 29, 2019 | £2.11 | £2.12 | £2.12 | £2.16 | 6 339 |
| Jul 26, 2019 | £2.11 | £2.11 | £2.11 | £2.11 | 0 |
| Jul 25, 2019 | £2.11 | £2.12 | £2.10 | £2.11 | 14 798 |
| Jul 24, 2019 | £2.11 | £2.12 | £2.12 | £2.11 | 702 |
| Jul 23, 2019 | £2.11 | £2.11 | £2.11 | £2.11 | 0 |
| Jul 22, 2019 | £2.11 | £2.11 | £2.10 | £2.11 | 18 106 |
| Jul 19, 2019 | £2.11 | £2.12 | £2.12 | £2.11 | 300 |
| Jul 18, 2019 | £2.11 | £2.11 | £2.11 | £2.11 | 0 |
| Jul 17, 2019 | £2.11 | £2.12 | £2.12 | £2.11 | 33 |
| Jul 16, 2019 | £2.11 | £2.11 | £2.11 | £2.11 | 0 |
| Jul 15, 2019 | £2.11 | £2.12 | £2.12 | £2.11 | 1 400 |
| Jul 12, 2019 | £2.11 | £2.12 | £2.11 | £2.11 | 948 |
| Jul 11, 2019 | £2.11 | £2.11 | £2.11 | £2.11 | 0 |
| Jul 10, 2019 | £2.11 | £2.12 | £2.11 | £2.11 | 3 376 |
| Jul 09, 2019 | £2.11 | £2.12 | £2.10 | £2.11 | 41 910 |
| Jul 08, 2019 | £2.14 | £2.13 | £2.13 | £2.14 | 3 561 |
| Jul 05, 2019 | £2.14 | £2.14 | £2.14 | £2.14 | 0 |
| Jul 04, 2019 | £2.14 | £2.13 | £2.13 | £2.14 | 1 000 |
| Jul 03, 2019 | £2.14 | £2.18 | £2.13 | £2.14 | 145 |
| Jul 02, 2019 | £2.14 | £2.13 | £2.13 | £2.14 | 439 |
| Jul 01, 2019 | £2.15 | £2.15 | £2.15 | £2.14 | 6 131 |
| Jun 28, 2019 | £2.15 | £2.13 | £2.13 | £2.15 | 5 000 |
| Jun 27, 2019 | £2.15 | £2.20 | £2.10 | £2.15 | 5 140 |
| Jun 26, 2019 | £2.13 | £2.16 | £2.16 | £2.15 | 1 826 |
