Kape Technologies PLC Recent Share Price (LSE:KAPE)

LSE:KAPE - Kape Technologies PLC Kape Technologies PLC
Sector: Information Technology, Industry: Systems Software

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
27 Nov 2015	GBX	57	57	56	57	57	-0.25 (-0.44%)	13,200
26 Nov 2015	GBX	57.25	57.25	57.25	57.25	57.25	0.0 (0.0%)	0
25 Nov 2015	GBX	57.25	57.25	56.5	57.25	57.25	0.0 (0.0%)	118
24 Nov 2015	GBX	57.25	57.25	56.5	57.25	57.25	+0.75 (+1.33%)	26,430
23 Nov 2015	GBX	60.5	60.875	56.5	56.5	56.5	-4 (-6.61%)	31,182
20 Nov 2015	GBX	56	60.875	56	60.5	60.5	+6.25 (+11.52%)	31,833
19 Nov 2015	GBX	51	56	50.025	54.25	54.25	+3.25 (+6.37%)	4,266,425
18 Nov 2015	GBX	51	51	50	51	51	0.0 (0.0%)	76
17 Nov 2015	GBX	51	51	50	51	51	-0.5 (-0.97%)	49,667
16 Nov 2015	GBX	51.5	51.5	51.5	51.5	51.5	0.0 (0.0%)	0
13 Nov 2015	GBX	51.5	51.5	50	51.5	51.5	0.0 (0.0%)	30,000
12 Nov 2015	GBX	51.5	51.5	48	51.5	51.5	0.0 (0.0%)	19,408
11 Nov 2015	GBX	51.5	51.5	50	51.5	51.5	0.0 (0.0%)	5,201
10 Nov 2015	GBX	51.5	51.5	50	51.5	51.5	0.0 (0.0%)	4,507
9 Nov 2015	GBX	51.5	51.5	50	51.5	51.5	0.0 (0.0%)	10,234
6 Nov 2015	GBX	51.5	51.5	51.5	51.5	51.5	0.0 (0.0%)	37,500
5 Nov 2015	GBX	51.5	53	50	51.5	51.5	0.0 (0.0%)	767
4 Nov 2015	GBX	51.5	51.5	51.5	51.5	51.5	0.0 (0.0%)	0
3 Nov 2015	GBX	51.5	53.0265	49	51.5	51.5	0.0 (0.0%)	34,794
2 Nov 2015	GBX	51.5	51.5	48	51.5	51.5	0.0 (0.0%)	19,000
30 Oct 2015	GBX	51	51.5	50	51.5	51.5	+0.5 (+0.98%)	70,000
29 Oct 2015	GBX	50	51	49	51	51	0.0 (0.0%)	16,113
28 Oct 2015	GBX	51	51	50	51	51	0.0 (0.0%)	35,000
27 Oct 2015	GBX	51	51	51	51	51	-0.5 (-0.97%)	0
26 Oct 2015	GBX	51.5	51.5	50	51.5	51.5	0.0 (0.0%)	6,117
23 Oct 2015	GBX	51.5	51.5	48	51.5	51.5	-0.5 (-0.96%)	38,000
22 Oct 2015	GBX	56.2	56.2	50	52	52	-5 (-8.77%)	51,931
21 Oct 2015	GBX	57	57	56	57	57	0.0 (0.0%)	5,000
20 Oct 2015	GBX	57	57	57	57	57	0.0 (0.0%)	0
19 Oct 2015	GBX	57	57	57	57	57	0.0 (0.0%)	0