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
  11.50 6.5% 188.50 187.00 190.00 191.50 177.00 177.00 679,512 16:23:52
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
40.8 2.6 -0.2 - 268

Kape Technologies (KAPE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
24 Jan 2020188.5011.506.5%177.00191.50679,512
23 Jan 2020177.00-0.50-0.28%176.50179.50195,687
22 Jan 2020177.5013.007.9%164.50177.50526,045
21 Jan 2020164.50-7.50-4.36%164.00168.00281,404
20 Jan 2020172.0011.006.83%162.50173.001,057,455
17 Jan 2020161.000.000.0%161.00162.50137,209
16 Jan 2020161.00-0.50-0.31%160.50167.50140,778
15 Jan 2020161.500.500.31%161.00162.50622,691
14 Jan 2020161.001.500.94%159.50161.501,106,482
13 Jan 2020159.50-0.50-0.31%157.00160.50266,168
10 Jan 2020160.002.501.59%159.00162.50429,195
09 Jan 2020157.507.505.0%151.00159.00736,375
08 Jan 2020150.000.000.0%140.50153.00754,421
07 Jan 2020150.00-8.50-5.36%148.00157.50464,740
06 Jan 2020158.50-8.50-5.09%155.50167.00672,934
03 Jan 2020167.00-5.50-3.19%165.00173.50290,574
02 Jan 2020172.50-4.00-2.27%172.50177.50225,791
31 Dec 2019176.504.502.62%172.00181.00381,842
30 Dec 2019172.0012.007.5%160.00173.00381,333
27 Dec 2019160.000.000.0%160.00161.5057,281
Download more Kape Technologies Plc Historical Data

Kape Technologies Plc (KAPE) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week161.00191.50161.00172.11439,56027.5017.08%
1 Month160.00191.50140.50163.36459,39028.5017.81%
3 Months78.00191.5076.00134.16874,795110.50141.67%
6 Months85.50191.5064.50119.30517,921103.00120.47%
1 Year100.00191.5064.50110.87361,71288.5088.5%
3 Years50.00191.5045.50102.84218,217138.50277.0%
5 Years106.50191.5023.5086.40212,94782.0077.0%
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:20200126 21:06:56