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
  +4.50p +4.07% 115.00p 114.00p 116.00p 115.00p 111.00p 111.00p 113,323 16:12:52
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
49.1 -2.1 -1.8 - 163.12

Kape Tech. (KAPE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 May 2018115+4.50+4.07%109.5115113,323
24 May 2018110.5-5.50-4.74%109115.5272,709
23 May 2018116-4.00-3.33%115120185,779
22 May 2018120-1.50-1.23%120122.5102,964
21 May 2018121.50.000.00%121.5122.5197,839
18 May 2018121.5-0.50-0.41%120.5122.585,422
17 May 2018122+3.50+2.95%121122.5243,063
16 May 2018118.5-0.50-0.42%118.5119.542,550
15 May 2018119-5.00-4.03%118.5125.5190,384
14 May 2018124-1.00-0.80%124125.5264,778
11 May 2018125-2.50-1.96%124.5129123,588
10 May 2018127.5+2.50+2.00%125127.5605,258
09 May 20181250.000.00%125126.5287,897
08 May 2018125+6.00+5.04%119126.5542,950
04 May 2018119+0.50+0.42%115.5119.5206,970
03 May 2018118.50.000.00%118.5118.50
02 May 2018118.5+7.00+6.28%111.5119.5765,725
01 May 2018111.5+1.00+0.90%110111.5249,590
30 Apr 2018110.5+3.50+3.27%108.5110.5317,058
27 Apr 2018107-1.00-0.93%107109.542,466
26 Apr 20181080.000.00%107.510958,046
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 Week122122.5109116.556385k273k169k-7-5.74%
1 Month108129107119.986442k766k261k76.48%
3 Months78.512975.5102.615342k1M274k36.546.50%
6 Months67.251296390.37358002M217k47.7571.00%
1 Year641295685.24681612M160k5179.69%
3 Years96.512923.557.419629M174k18.519.17%
5 Years103.512923.570.2450211M195k11.511.11%
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:42 V: D:20180526 08:14:21