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
28/06/2022 342.50 369.00 336.50 340.00 42,565
27/06/2022 337.50 360.00 335.00 340.00 114,770
24/06/2022 345.00 360.00 335.00 336.00 56,749
23/06/2022 362.50 366.10 341.75 343.00 101,292
22/06/2022 362.50 368.00 345.00 360.00 191,537
21/06/2022 368.50 375.00 360.50 362.00 149,529
20/06/2022 365.00 374.25 340.00 368.50 574,116
17/06/2022 330.00 375.00 327.85 357.00 3,094,861
16/06/2022 347.50 350.00 326.65 328.00 361,823
15/06/2022 335.00 347.50 333.00 345.00 372,467
14/06/2022 329.00 338.00 322.00 338.00 221,764
13/06/2022 327.50 329.00 315.17 327.00 527,033
10/06/2022 347.50 355.00 319.00 319.00 117,258
09/06/2022 338.50 354.00 338.00 343.00 322,481
08/06/2022 339.50 339.50 338.00 338.00 249,684
07/06/2022 340.50 343.00 338.00 339.50 249,217
06/06/2022 340.50 341.25 337.00 340.00 1,533,429
01/06/2022 341.50 344.00 338.00 338.00 420,670
31/05/2022 341.50 345.00 338.00 340.00 1,937,573
30/05/2022 341.50 342.90 338.00 341.50 231,392
27/05/2022 341.50 345.00 338.00 345.00 443,292
26/05/2022 341.50 344.00 339.00 340.00 464,290
25/05/2022 345.00 345.00 335.00 338.00 262,631
24/05/2022 345.00 346.00 336.00 340.00 496,252
23/05/2022 340.00 343.10 335.60 343.00 296,392
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

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