Share Name Share Symbol Market Type Share ISIN Share Description
Kape Tech. LSE:KAPE London Ordinary Share IM00BQ8NYV14 ORD USD0.0001
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 123.00p 121.00p 125.00p 123.00p 123.00p 123.00p 44,910 08:08:44
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
49.1 -2.1 -1.8 - 174.58

Kape Tech. (KAPE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Aug 20181230.000.00%122.512333,346
17 Aug 2018123-0.50-0.40%122.5123.580,909
16 Aug 2018123.5-1.50-1.20%12112569,137
15 Aug 2018125-0.50-0.40%125125.523,893
14 Aug 2018125.5+0.50+0.40%124.5125.5230,322
13 Aug 2018125-0.50-0.40%125125.563,252
10 Aug 2018125.5-0.50-0.40%124.5126225,416
09 Aug 2018126-0.50-0.40%125.5126.5183,022
08 Aug 2018126.5-3.00-2.32%126.5129.593,380
07 Aug 2018129.5-0.50-0.38%129.5130155,188
06 Aug 2018130+0.50+0.39%129.5134285,648
03 Aug 2018129.50.000.00%127.5130.5333,672
02 Aug 2018129.5-6.00-4.43%129.5138211,906
01 Aug 2018135.5+2.00+1.50%133.5138.5225,385
31 Jul 2018133.5+7.00+5.53%122135548,778
30 Jul 2018126.5-2.50-1.94%126.512985,281
27 Jul 2018129-1.00-0.77%126.5130.5197,191
26 Jul 2018130+4.00+3.17%127133.5420,915
25 Jul 2018126+10.50+9.09%113.5126364,415
24 Jul 2018115.5+4.00+3.59%110.5115.5415,330
23 Jul 2018111.5+3.00+2.76%107111.588,276
Download more Kape Tech. Historical Data

Kape Tech. (KAPE) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week125125.5121124.504024k230k88k-2-1.60%
1 Month113.5138.5110.5127.654424k549k212k9.58.37%
3 Months115138.5102.5120.25113k549k150k86.96%
6 Months78138.575.5108.20743k1M202k4557.69%
1 Year67138.56393.61378002M179k5683.58%
3 Years85.5138.523.562.1258399M184k37.543.86%
5 Years103.5138.523.573.1179211M191k19.518.84%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:43 V: D:20180821 11:47:30