livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Kape Technologies - (KAPE) share price history


Kape Technologies share priceKAPE share price tradesKAPE Fundamentals watchlistADD to watchlist
Kape Technologies - (KAPE) share price history
Date Open High Low Close Volume
20/05/2022 339.00 345.00 335.00 335.00 352,855
19/05/2022 345.00 349.00 331.11 337.00 229,475
18/05/2022 345.00 350.00 340.00 345.00 141,562
17/05/2022 341.50 349.52 338.00 342.00 262,081
16/05/2022 344.00 350.00 338.00 340.00 262,472
13/05/2022 341.50 350.00 338.00 338.00 548,044
12/05/2022 342.50 345.00 338.00 339.50 211,607
11/05/2022 342.50 347.00 340.00 342.50 141,221
10/05/2022 347.50 348.49 340.00 340.00 342,161
09/05/2022 352.50 358.00 340.00 340.00 307,248
06/05/2022 356.80 356.80 340.00 355.00 187,446
05/05/2022 349.00 370.00 349.00 350.00 233,869
04/05/2022 348.50 355.00 342.00 352.00 71,350
03/05/2022 343.50 352.49 337.00 343.00 146,531
29/04/2022 337.50 350.00 335.00 344.00 264,868
28/04/2022 337.50 340.00 330.00 333.00 2,478,706
27/04/2022 345.00 345.00 335.00 337.50 60,092
26/04/2022 351.50 351.50 340.00 345.00 160,897
25/04/2022 352.50 356.00 348.00 348.00 475,329
22/04/2022 360.00 365.00 350.00 352.50 1,210,034
21/04/2022 362.50 370.00 355.00 362.50 85,192
20/04/2022 360.00 370.00 355.00 362.00 224,017
19/04/2022 361.00 365.00 355.00 360.00 79,612
14/04/2022 363.00 363.00 357.00 358.00 78,703
13/04/2022 367.50 368.00 358.00 358.00 36,404
12/04/2022 372.50 372.50 365.00 365.00 42,521
11/04/2022 376.33 376.33 370.00 372.00 60,122
08/04/2022 380.00 384.25 373.00 374.00 34,345
07/04/2022 380.00 381.54 374.50 374.50 42,369
06/04/2022 380.00 384.00 374.81 377.00 199,375

Kape Technologies - (KAPE) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Sponsored Adverts