K3 Business Technology Group Plc (KBT)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 86.5 | 0 | 0 | 0 | DE |
| 4 | -9 | -9.42408376963 | 95.5 | 95.5 | 86.5 | 7655 | 89.12279556 | DE |
| 12 | -17 | -16.4251207729 | 103.5 | 103.5 | 86.5 | 7516 | 97.95803089 | DE |
| 26 | -27 | -23.7885462555 | 113.5 | 116 | 86.5 | 9857 | 104.03685293 | DE |
| 52 | -39.5 | -31.3492063492 | 126 | 126 | 86.5 | 8162 | 106.99217724 | DE |
| 156 | -120.5 | -58.2125603865 | 207 | 207 | 86.5 | 11286 | 128.47860358 | DE |
| 260 | -124.5 | -59.0047393365 | 211 | 217 | 64 | 12054 | 132.79694991 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 86.5 | -1 | -1.14 | 88.5 | 88.5 | 86.5 | 0 |
| 1721752200 | 87.5 | 0 | 0.00 | 88.5 | 88.5 | 87.5 | 0 |
| 1721665800 | 87.5 | 0 | 0.00 | 88.5 | 88.5 | 87.5 | 0 |
| 1721406600 | 87.5 | 0 | 0.00 | 87.5 | 87.5 | 87.5 | 0 |
| 1721320200 | 87.5 | 0 | 0.00 | 88.5 | 88.5 | 87.5 | 0 |
| 1721233800 | 87.5 | -7.5 | -7.89 | 95 | 95 | 87.5 | 24165 |
| 1721147400 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1721061000 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1720801800 | 95 | -0.5 | -0.52 | 95.5 | 95.5 | 95 | 3900 |
| 1720715400 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1720629000 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 975 |
| 1720542600 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1720456200 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1720197000 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1720110600 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1720024200 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1719937800 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 1580 |
| 1719851400 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1719592200 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1719505800 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1719419400 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1719333000 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1719246600 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1718987400 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1718901000 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1718814600 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1718728200 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1718641800 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1718382600 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1718296200 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 270 |
| 1718209800 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 50 |
| 1718123400 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 3000 |
| 1718037000 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 10971 |
| 1717777800 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 2000 |
| 1717691400 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1717605000 | 95.5 | -0.5 | -0.52 | 95.5 | 96 | 95.5 | 4500 |
| 1717518600 | 96 | 0 | 0.00 | 95.5 | 96 | 95.5 | 1000 |
| 1717432200 | 96 | 0 | 0.00 | 95.5 | 96 | 95.5 | 2700 |
| 1717173000 | 96 | 0.5 | 0.52 | 95.5 | 96 | 95.5 | 10126 |
| 1717086600 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1717000200 | 95.5 | 0.5 | 0.53 | 95 | 95.5 | 95 | 12349 |
| 1716913800 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1716568200 | 95 | 0 | 0.00 | 95 | 95 | 95 | 2000 |
| 1716481800 | 95 | 0.5 | 0.53 | 94.5 | 95 | 94.5 | 5647 |
| 1716395400 | 94.5 | 2 | 2.16 | 92.5 | 94.5 | 92.5 | 5000 |
| 1716309000 | 92.5 | -9.5 | -9.31 | 100 | 102 | 92.5 | 8148 |
| 1716222600 | 102 | -1.5 | -1.45 | 103.5 | 103.5 | 102 | 21820 |
| 1715963400 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 0 |
| 1715877000 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 5000 |
| 1715790600 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 12000 |
| 1715704200 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 12650 |
| 1715617800 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 0 |
| 1715358600 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 7500 |
| 1715272200 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 0 |
| 1715185800 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 18008 |
| 1715099400 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 0 |
| 1714753800 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 12553 |
| 1714667400 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 0 |
| 1714581000 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 10053 |
| 1714494600 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 0 |
| 1714408200 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 18500 |
| 1714149000 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 1800 |
| 1714062600 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
