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
  -2.50 -1.32% 186.50 185.00 188.00 189.00 185.00 189.00 145,222 14:34:48
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
49.8 2.1 1.1 177.9 388

Kape Technologies (KAPE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
26 Nov 2020189.00-8.00-4.06%189.00194.50397,794
25 Nov 2020197.008.004.23%189.50197.00532,224
24 Nov 2020189.000.000.0%187.50190.00179,412
23 Nov 2020189.0015.008.62%173.50189.00896,959
20 Nov 2020174.004.002.35%169.50174.00208,914
19 Nov 2020170.00-1.50-0.87%167.50171.50389,823
18 Nov 2020171.50-4.00-2.28%171.50178.00100,010
17 Nov 2020175.50-1.00-0.57%175.50176.5091,825
16 Nov 2020176.502.001.15%173.50176.50190,537
13 Nov 2020174.501.000.58%171.50174.50120,802
12 Nov 2020173.5013.008.1%161.00173.50349,481
11 Nov 2020160.50-2.00-1.23%160.50162.50124,701
10 Nov 2020162.50-0.50-0.31%162.50163.00322,902
09 Nov 2020163.002.501.56%161.50163.00263,544
06 Nov 2020160.500.000.0%160.50161.50244,810
05 Nov 2020160.50-2.00-1.23%160.50162.50142,048
04 Nov 2020162.50-3.00-1.81%162.50165.5082,863
03 Nov 2020165.50-2.50-1.49%165.50168.00161,392
02 Nov 2020168.000.000.0%168.00168.00214,934
30 Oct 2020168.007.504.67%160.00168.00383,622
29 Oct 2020160.508.005.25%152.50160.501,888,849
28 Oct 2020152.50-4.00-2.56%152.50156.50142,976
27 Oct 2020156.504.002.62%152.00157.50185,578
Download more Kape Technologies Plc Historical Data

Kape Technologies Plc (KAPE) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week169.50197.00169.50189.51443,06117.0010.03%
1 Month160.00197.00160.00176.52269,93026.5016.56%
3 Months193.00210.00152.00173.23316,625-6.50-3.37%
6 Months193.50228.00152.00186.90313,095-7.00-3.62%
1 Year128.50228.0098.50170.60396,09058.0045.14%
3 Years67.25228.0063.00131.36280,618119.25177.32%
5 Years57.25228.0023.50109.09248,540129.25225.76%
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:20201127 23:46:12