Buy
Sell
Share Name Share Symbol Market Type Share ISIN Share Description
Kape Technologies Plc 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
  -4.50 -2.59% 169.00 167.00 171.00 173.50 168.00 173.50 165,884 16:09:54
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
49.8 2.1 1.1 150.3 261

Kape Technologies (KAPE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
09 Apr 2020169.00-4.50-2.59%168.00173.50165,884
08 Apr 2020173.50-8.00-4.41%173.50181.50227,867
07 Apr 2020181.50-2.00-1.09%181.50187.50268,377
06 Apr 2020183.508.504.86%176.50183.50335,838
03 Apr 2020175.000.000.0%175.00176.50165,268
02 Apr 2020175.00-2.50-1.41%170.00177.50198,996
01 Apr 2020177.509.505.65%159.00179.00429,412
31 Mar 2020168.0015.009.8%162.50186.50789,782
30 Mar 2020153.007.505.15%149.00153.00173,575
27 Mar 2020145.50-8.00-5.21%143.00153.50344,735
26 Mar 2020153.500.500.33%143.50154.00252,751
25 Mar 2020153.009.006.25%144.00158.50361,098
24 Mar 2020144.0013.009.92%130.50144.00200,093
23 Mar 2020131.00-6.00-4.38%124.50136.00208,650
20 Mar 2020137.0019.5016.6%121.00142.50674,720
19 Mar 2020117.502.502.17%107.00117.50803,356
18 Mar 2020115.0010.009.52%99.00115.001,016,359
17 Mar 2020105.00-7.50-6.67%104.00128.50994,236
16 Mar 2020112.50-10.00-8.16%98.50124.00727,945
13 Mar 2020122.50-3.00-2.39%119.00130.00499,830
12 Mar 2020125.50-19.00-13.15%124.50142.50429,823
11 Mar 2020144.50-3.00-2.03%144.50149.50143,434
10 Mar 2020147.509.006.5%138.50151.50317,402
Download more Kape Technologies Plc Historical Data

Kape Technologies Plc (KAPE) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week177.50187.50168.00178.56239,269-8.50-4.79%
1 Month142.50187.5098.50137.83455,13626.5018.6%
3 Months161.00200.5098.50159.71407,9048.004.97%
6 Months80.00200.5076.00140.13577,04689.00111.25%
1 Year83.00200.5064.50121.81415,59486.00103.61%
3 Years64.50200.5056.00111.35238,697104.50162.02%
5 Years102.00200.5023.5091.97218,51967.0065.69%
ADVFN Advertorial
Your Recent History
LSE
KAPE
Kape Techn..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200410 20:06:21