K3 Business Technology Group Plc Historical Data - KBT | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
UK
LSE
K3 Business Technology Group Plc (KBT)
K3 Business Technology Group Plc (KBT) Historical

K3 Business Technology Group Plc (KBT)

103.50

0.00

(0.00%)

Closed April 18 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	5.5	5.61224489796	98	103.5	98	2998	102.22303758	DE
4	-4.5	-4.16666666667	108	108	98	16095	103.90080292	DE
12	-10	-8.81057268722	113.5	116	98	11882	107.29743616	DE
26	-11.5	-10	115	116	98	10152	109.2874507	DE
52	-9	-8	112.5	126	98	8928	113.93205846	DE
156	-70.5	-40.5172413793	174	217	98	12114	142.04433858	DE
260	-117.5	-53.1674208145	221	226	64	12138	138.07409005	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713371400	103.5	0	0.00	103.5	103.5	103.5	0
1713285000	103.5	1	0.98	102.5	103.5	102.5	2000
1713198600	102.5	1.5	1.49	101	102.5	101	4000
1712939400	101	3	3.06	98	101	98	2994
1712853000	98	0	0.00	98	98	98	0
1712766600	98	0	0.00	98	98	98	0
1712680200	98	0	0.00	98	98	98	2150
1712593800	98	0	0.00	98	98	98	3000
1712334600	98	-3.5	-3.45	101.5	101.5	98	51988
1712248200	101.5	-6.5	-6.02	108	108	101.5	36055
1712161800	108	0	0.00	108	108	108	0
1712075400	108	0	0.00	108	108	108	22955
1711647000	108	0	0.00	108	108	108	62000
1711560600	108	0	0.00	108	108	108	215
1711474200	108	0	0.00	108	108	108	20000
1711387800	108	0	0.00	108	108	108	0
1711128600	108	0	0.00	108	108	108	1675
1711042200	108	0	0.00	108	108	108	203
1710955800	108	0	0.00	108	108	108	0
1710869400	108	0	0.00	108	108	108	2032
1710783000	108	0	0.00	108	108	108	6029
1710523800	108	0	0.00	108	108	108	2000
1710437400	108	-2.5	-2.26	108	108	108	0
1710351000	110.5	0	0.00	111	111	110.5	4102
1710264600	110.5	0	0.00	110.5	110.5	110.5	0
1710178200	110.5	0	0.00	110.5	110.5	110.5	1000
1709919000	110.5	0	0.00	111	111	110.5	133
1709832600	110.5	0	0.00	111	111	110.5	10102
1709746200	110.5	0	0.00	111	111	110.5	22
1709659800	110.5	0	0.00	111	111	110.5	0
1709573400	110.5	-2	-1.78	112.5	112.5	110.5	7500
1709314200	112.5	0	0.00	115	115	111.5	2301
1709227800	112.5	0	0.00	115	115	112.5	1000
1709141400	112.5	0	0.00	115	115	112.5	0
1709055000	112.5	0	0.00	112.5	112.5	112.5	0
1708968600	112.5	0	0.00	115	115	112.5	0
1708709400	112.5	0	0.00	115	115	112.5	1625
1708623000	112.5	0	0.00	115	115	112.5	0
1708536600	112.5	0	0.00	112.5	112.5	112.5	0
1708450200	112.5	0	0.00	112.5	112.5	112.5	0
1708363800	112.5	0	0.00	115	115	112.5	0
1708104600	112.5	0	0.00	115	115	112.5	0
1708018200	112.5	0	0.00	112.5	112.5	112.5	0
1707931800	112.5	0	0.00	115	115	112.5	375
1707845400	112.5	0	0.00	115	115	112.5	0
1707759000	112.5	0	0.00	112.5	112.5	112.5	0
1707499800	112.5	0	0.00	115	115	112.5	40772
1707413400	112.5	0	0.00	115	115	112.5	0
1707327000	112.5	0	0.00	115	115	112.5	0
1707240600	112.5	-1	-0.88	116	116	112.5	0
1707154200	113.5	1	0.89	113.5	113.5	113.5	20000
1706895000	112.5	-1	-0.88	116	116	112.5	43730
1706808600	113.5	-2.5	-2.16	113.5	113.5	113.5	0
1706722200	116	0	0.00	113.5	116	113.5	0
1706635800	116	0	0.00	116	116	113.5	0
1706549400	116	0	0.00	113.5	116	113.5	0
1706290200	116	0	0.00	113.5	116	113.5	4500
1706203800	116	0	0.00	113.5	116	113.5	0
1706117400	116	0	0.00	116	116	113.5	9000
1706031000	116	2.5	2.20	113.5	116	113.5	0
1705944600	113.5	-2.5	-2.16	116	116	113.5	0
1705685400	116	2.5	2.20	116	116	113.5	0
1705599000	113.5	0	0.00	113.5	113.5	113.5	0

K3 Business Technology

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions