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 |
| Jun 25, 2019 | £2.13 | £2.13 | £2.13 | £2.13 | 0 |
| Jun 24, 2019 | £2.13 | £2.16 | £2.16 | £2.13 | 4 624 |
| Jun 21, 2019 | £2.13 | £2.13 | £2.13 | £2.13 | 0 |
| Jun 20, 2019 | £2.13 | £2.15 | £2.10 | £2.13 | 22 437 |
| Jun 19, 2019 | £2.13 | £2.13 | £2.13 | £2.13 | 32 |
| Jun 18, 2019 | £2.15 | £2.18 | £2.10 | £2.13 | 31 791 |
| Jun 17, 2019 | £2.21 | £2.22 | £2.18 | £2.20 | 26 914 |
| Jun 14, 2019 | £2.21 | £2.23 | £2.18 | £2.21 | 2 509 |
| Jun 13, 2019 | £2.21 | £2.18 | £2.18 | £2.21 | 11 633 |
| Jun 12, 2019 | £2.21 | £2.21 | £2.21 | £2.21 | 0 |
| Jun 11, 2019 | £2.21 | £2.23 | £2.16 | £2.21 | 45 533 |
| Jun 10, 2019 | £2.21 | £2.21 | £2.21 | £2.21 | 0 |
| Jun 07, 2019 | £2.21 | £2.18 | £2.18 | £2.21 | 10 000 |
| Jun 06, 2019 | £2.22 | £2.21 | £2.21 | £2.21 | 0 |
| Jun 05, 2019 | £2.23 | £2.18 | £2.18 | £2.22 | 13 264 |
| Jun 04, 2019 | £2.23 | £2.23 | £2.23 | £2.23 | 0 |
| Jun 03, 2019 | £2.21 | £2.24 | £2.20 | £2.23 | 12 122 |
| May 31, 2019 | £2.23 | £2.19 | £2.18 | £2.23 | 8 343 |
| May 30, 2019 | £2.23 | £2.21 | £2.21 | £2.23 | 4 175 |
| May 29, 2019 | £2.20 | £2.28 | £2.19 | £2.23 | 4 691 |
| May 28, 2019 | £2.20 | £2.20 | £2.20 | £2.20 | 0 |
| May 24, 2019 | £2.20 | £2.18 | £2.18 | £2.20 | 969 |
| May 23, 2019 | £2.20 | £2.21 | £2.18 | £2.20 | 2 418 |
| May 22, 2019 | £2.20 | £2.20 | £2.18 | £2.20 | 6 781 |
| May 21, 2019 | £2.20 | £2.20 | £2.18 | £2.20 | 34 142 |
