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
  -2.00p -1.68% 117.00p 115.00p 118.00p 119.00p 116.50p 119.00p 44,883 16:35:23
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
49.1 -2.1 -1.8 - 166.06

Kape Tech. (KAPE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Oct 2018117-2.00-1.68%116.5120.544,883
22 Oct 2018119-2.50-2.06%118.5122.571,259
19 Oct 2018121.50.000.00%121.5121.566,552
18 Oct 2018121.5+3.00+2.53%118121.5112,283
17 Oct 2018118.5+4.00+3.49%114.5118.5123,232
16 Oct 2018114.5+2.00+1.78%11411547,785
15 Oct 2018112.5+3.00+2.74%109.5112.591,379
12 Oct 2018109.5+6.50+6.31%101.5112335,484
11 Oct 2018103-11.00-9.65%101113.5784,217
10 Oct 2018114-4.00-3.39%114118176,198
09 Oct 2018118-2.50-2.07%116120.5137,487
08 Oct 2018120.5-1.50-1.23%119123.5232,308
05 Oct 2018122-3.50-2.79%122125.5169,869
04 Oct 2018125.5-1.50-1.18%125.5127.555,793
03 Oct 20181270.000.00%127127.535,907
02 Oct 2018127+0.50+0.40%126.5127.576,437
01 Oct 2018126.50.000.00%126.5127.597,156
28 Sep 2018126.5-0.50-0.39%126.5128.579,491
27 Sep 20181270.000.00%127128.530,623
26 Sep 2018127+1.00+0.79%125.512795,868
25 Sep 2018126-5.00-3.82%126132.5184,796
24 Sep 20181310.000.00%127132.5443,234
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 Week114122.5114119.404748k123k84k32.63%
1 Month131132.5101115.196331k784k150k-14-10.69%
3 Months126.5138.5101124.73379k784k145k-9.5-7.51%
6 Months110.5138.5101120.44943k784k162k6.55.88%
1 Year80138.56399.96238002M174k3746.25%
3 Years51138.523.564.8726399M188k66129.41%
5 Years103.5138.523.574.7937211M189k13.513.04%
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:31 V: D:20181024 05:16:49