K3 Business Technology Group PLC (KBT)

KBT
🏛️ 영국 →
45.00
마지막 업데이트: 2025-07-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 179.00 179.00 179.00 179.00 0.0M
2021-12-30 179.00 179.00 179.00 179.00 0.0M
2021-12-29 179.00 176.02 176.02 179.00 0.0M
2021-12-24 179.00 176.02 176.02 179.00 0.0M
2021-12-23 179.00 176.02 176.02 179.00 0.0M
2021-12-22 178.00 181.00 177.00 179.00 0.0M
2021-12-21 171.50 171.50 171.50 171.50 0.0M
2021-12-20 171.50 171.50 171.50 171.50 0.0M
2021-12-17 171.50 171.50 171.50 171.50 0.0M
2021-12-16 171.50 171.50 171.50 171.50 0.0M
2021-12-15 171.50 172.44 172.44 171.50 0.0M
2021-12-14 171.50 171.50 171.50 171.50 0.0M
2021-12-13 171.50 171.50 171.50 171.50 0.0M
2021-12-10 172.50 172.50 172.50 172.50 0.0M
2021-12-09 172.50 173.00 173.00 172.50 0.0M
2021-12-08 172.50 173.99 173.99 172.50 0.0M
2021-12-07 175.50 170.00 170.00 172.50 0.0M
2021-12-06 175.50 175.50 175.50 175.50 0.0M
2021-12-03 175.50 175.50 175.50 175.50 0.0M
2021-12-02 175.50 175.50 175.50 175.50 0.0M
2021-12-01 175.50 176.80 173.00 175.50 0.0M
2021-11-30 175.50 175.50 175.50 175.50 0.0M
2021-11-29 175.50 175.50 175.50 175.50 0.0M
2021-11-26 177.00 176.00 173.00 175.50 0.0M
2021-11-25 177.00 176.00 175.00 177.00 0.0M
2021-11-24 177.00 176.00 176.00 177.00 0.0M
2021-11-23 177.00 176.80 176.80 177.00 0.0M
2021-11-22 177.00 177.00 177.00 177.00 0.0M
2021-11-19 177.00 177.00 177.00 177.00 0.0M
2021-11-18 177.00 177.00 177.00 177.00 0.0M
2021-11-17 177.00 176.80 176.10 177.00 0.1M
2021-11-16 177.00 177.00 177.00 177.00 0.0M
2021-11-15 177.00 177.00 177.00 177.00 0.0M
2021-11-12 177.00 176.10 176.10 177.00 0.0M
2021-11-11 178.00 177.00 177.00 177.00 0.0M
2021-11-10 178.00 176.00 176.00 178.00 0.0M
2021-11-09 178.00 178.00 178.00 178.00 0.0M
2021-11-08 178.00 176.20 176.20 178.00 0.0M
2021-11-05 178.00 176.25 176.25 178.00 0.0M
2021-11-04 178.00 178.00 178.00 178.00 0.0M
2021-11-03 178.00 178.29 178.29 178.00 0.0M
2021-11-02 178.00 178.00 178.00 178.00 0.0M
2021-11-01 178.00 180.00 180.00 178.00 0.0M
2021-10-29 178.00 178.00 178.00 178.00 0.0M
2021-10-28 178.00 178.00 178.00 178.00 0.0M
2021-10-27 178.00 178.00 178.00 178.00 0.0M
2021-10-26 178.00 178.29 178.29 178.00 0.0M
2021-10-25 178.00 178.00 178.00 178.00 0.0M
2021-10-22 178.00 178.50 178.50 178.00 0.0M
2021-10-21 178.00 176.25 176.25 178.00 0.0M
2021-10-20 178.00 179.50 179.50 178.00 0.0M
2021-10-19 178.00 176.25 176.25 178.00 0.0M
2021-10-18 178.00 179.80 179.75 178.00 0.0M
2021-10-15 178.00 178.00 178.00 178.00 0.0M
2021-10-14 178.00 176.02 176.02 178.00 0.0M
2021-10-13 178.00 178.00 178.00 178.00 0.0M
2021-10-12 178.00 179.75 176.00 178.00 0.0M
2021-10-11 176.00 175.00 175.00 178.00 0.0M
2021-10-08 178.50 178.50 178.50 178.50 0.0M
2021-10-07 178.50 178.50 178.50 178.50 0.0M
2021-10-06 178.50 179.85 179.85 178.50 0.0M
2021-10-05 178.50 178.50 178.50 178.50 0.0M
2021-10-04 178.50 179.00 177.00 178.50 0.0M
2021-10-01 178.50 178.50 178.50 178.50 0.0M
2021-09-30 175.50 176.00 176.00 178.00 0.0M
2021-09-29 175.00 175.00 175.00 175.50 0.0M
2021-09-28 179.50 177.05 172.00 175.00 0.0M
2021-09-27 179.50 181.44 181.44 179.50 0.0M
2021-09-24 179.50 181.44 181.44 179.50 0.0M
2021-09-23 176.50 181.75 177.00 179.50 0.0M
2021-09-22 176.50 175.00 175.00 176.50 0.1M
2021-09-21 176.50 177.00 177.00 176.50 0.0M
2021-09-20 176.50 178.00 174.80 176.50 0.2M
2021-09-17 176.50 176.50 176.50 176.50 0.0M
2021-09-16 177.50 177.25 177.25 176.50 0.0M
2021-09-15 177.50 177.00 177.00 177.50 0.0M
2021-09-14 177.50 177.50 177.50 177.50 0.0M
2021-09-13 177.50 177.50 177.50 177.50 0.0M
2021-09-10 177.50 177.50 177.50 177.50 0.0M
2021-09-09 177.50 177.50 177.50 177.50 0.0M
2021-09-08 182.50 180.00 180.00 178.50 0.0M
2021-09-07 182.50 182.50 182.50 182.50 0.0M
2021-09-06 182.50 183.75 183.75 182.50 0.0M
2021-09-03 182.50 182.50 182.50 182.50 0.0M
2021-09-02 192.50 185.00 182.00 182.50 0.0M
2021-09-01 195.00 197.84 185.00 188.00 0.0M
2021-08-31 195.00 195.00 195.00 195.00 0.0M
2021-08-27 195.00 195.00 195.00 195.00 0.0M
2021-08-26 195.00 195.00 195.00 195.00 0.0M
2021-08-25 195.00 195.00 195.00 195.00 0.0M
2021-08-24 195.00 195.00 195.00 195.00 0.0M
2021-08-23 195.00 195.00 190.00 195.00 0.0M
2021-08-20 195.00 195.00 195.00 195.00 0.0M
2021-08-19 195.00 195.00 195.00 195.00 0.0M
2021-08-18 195.00 198.00 198.00 195.00 0.0M
2021-08-17 195.00 195.00 195.00 195.00 0.0M
2021-08-16 195.00 195.00 195.00 195.00 0.0M
2021-08-13 195.00 195.00 195.00 195.00 0.0M
2021-08-12 195.00 198.00 190.00 195.00 0.0M
2021-08-11 195.00 195.00 190.00 195.00 0.0M
2021-08-10 195.00 195.00 195.00 195.00 0.0M
2021-08-09 195.00 198.00 198.00 195.00 0.0M
2021-08-06 195.00 195.00 195.00 195.00 0.0M
2021-08-05 195.00 195.00 195.00 195.00 0.0M
2021-08-04 195.00 198.00 195.00 195.00 0.0M
2021-08-03 195.00 195.00 195.00 195.00 0.0M
2021-08-02 198.00 194.00 194.00 195.00 0.0M
2021-07-30 198.00 198.00 198.00 198.00 0.0M
2021-07-29 198.00 198.00 198.00 198.00 0.0M
2021-07-28 198.00 198.00 198.00 198.00 0.0M
2021-07-27 205.00 201.07 194.86 198.00 0.0M
2021-07-26 207.00 204.18 201.00 202.00 0.0M
2021-07-23 211.00 211.00 211.00 211.00 0.0M
2021-07-22 211.00 208.30 208.30 211.00 0.0M
2021-07-21 211.00 213.10 208.30 211.00 0.0M
2021-07-20 211.00 211.00 211.00 211.00 0.0M
2021-07-19 217.00 212.55 208.30 211.00 0.0M
2021-07-16 217.00 217.00 217.00 217.00 0.0M
2021-07-15 217.00 219.00 219.00 217.00 0.0M
2021-07-14 217.00 212.70 212.70 217.00 0.0M
2021-07-13 216.00 222.00 212.55 217.00 0.0M
2021-07-12 216.00 216.00 216.00 216.00 0.0M
2021-07-09 216.00 214.00 214.00 216.00 0.0M
2021-07-08 216.00 213.60 213.60 216.00 0.0M
2021-07-07 216.00 222.00 222.00 216.00 0.0M
2021-07-06 211.00 220.00 218.00 216.00 0.0M
2021-07-05 208.00 214.00 214.00 211.00 0.0M
2021-07-02 208.00 208.00 208.00 208.00 0.0M
2021-07-01 207.00 207.00 207.00 207.00 0.0M
2021-06-30 207.00 210.00 210.00 207.00 0.0M
2021-06-29 205.00 209.98 208.40 207.00 0.0M
2021-06-28 205.00 212.00 209.98 205.00 0.0M
2021-06-25 205.00 205.00 205.00 205.00 0.0M
2021-06-24 205.00 205.00 200.02 205.00 0.3M
2021-06-23 205.00 205.00 205.00 205.00 0.0M
2021-06-22 204.00 210.00 200.00 205.00 0.0M
2021-06-21 204.00 200.00 200.00 204.00 0.0M
2021-06-18 204.00 200.00 200.00 204.00 0.0M
2021-06-17 204.00 200.00 200.00 204.00 0.0M
2021-06-16 198.00 204.00 198.00 204.00 0.0M
2021-06-15 191.00 204.00 190.00 198.00 0.0M
2021-06-14 191.00 191.00 191.00 191.00 0.0M
2021-06-11 191.00 191.00 191.00 191.00 0.0M
2021-06-10 191.00 191.00 191.00 191.00 0.0M
2021-06-09 191.00 190.20 190.20 191.00 0.0M
2021-06-08 191.00 191.00 191.00 191.00 0.0M
2021-06-07 191.00 190.20 190.20 191.00 0.0M
2021-06-04 191.00 191.00 191.00 191.00 0.0M
2021-06-03 191.00 190.20 190.02 191.00 0.0M
2021-06-02 191.00 191.98 190.02 191.00 0.0M
2021-06-01 191.00 190.20 190.20 191.00 0.0M
2021-05-28 191.00 191.00 191.00 191.00 0.0M
2021-05-27 191.00 191.00 191.00 191.00 0.0M
2021-05-26 191.00 191.98 190.00 191.00 0.0M
2021-05-25 190.00 191.98 188.00 191.00 0.0M
2021-05-24 189.00 191.92 191.92 190.00 0.0M
2021-05-21 189.00 192.00 192.00 189.00 0.0M
2021-05-20 183.50 189.00 184.50 189.00 0.0M
2021-05-19 183.50 183.50 183.50 183.50 0.0M
2021-05-18 183.50 183.50 183.50 183.50 0.0M
2021-05-17 181.50 182.50 180.02 182.50 0.0M
2021-05-14 178.50 181.50 178.23 181.50 0.0M
2021-05-13 178.50 178.50 178.50 178.50 0.0M
2021-05-12 177.50 177.50 177.50 177.50 0.0M
2021-05-11 177.50 184.98 184.98 177.50 0.0M
2021-05-10 177.50 174.00 174.00 177.50 0.0M
2021-05-07 177.50 182.75 182.75 177.50 0.0M
2021-05-06 177.50 177.50 177.50 177.50 0.0M
2021-05-05 177.50 177.50 177.50 177.50 0.0M
2021-05-04 177.50 182.75 173.33 177.50 0.0M
2021-04-30 175.50 183.00 169.75 177.50 0.0M
2021-04-29 175.50 175.50 175.50 175.50 0.0M
2021-04-28 175.50 169.75 169.50 175.50 0.0M
2021-04-27 174.00 180.00 169.12 175.50 0.0M
2021-04-26 174.00 179.98 169.20 174.00 0.0M
2021-04-23 174.00 180.00 180.00 174.00 0.0M
2021-04-22 174.00 174.00 174.00 174.00 0.0M
2021-04-21 174.00 179.98 179.98 174.00 0.0M
2021-04-20 174.00 168.80 168.02 174.00 0.0M
2021-04-19 174.00 168.80 168.80 174.00 0.0M
2021-04-16 175.50 168.80 168.02 174.00 0.0M
2021-04-15 175.50 179.98 168.80 174.00 0.0M
2021-04-14 174.00 174.00 174.00 174.00 0.0M
2021-04-13 175.50 168.80 168.80 174.00 0.0M
2021-04-12 175.50 168.80 168.80 174.00 0.0M
2021-04-09 174.00 178.00 178.00 174.00 0.0M
2021-04-08 174.00 178.00 168.80 174.00 0.0M
2021-04-07 174.00 178.00 178.00 174.00 0.0M
2021-04-06 174.00 169.00 168.80 174.00 0.0M
2021-04-01 174.00 168.80 168.80 174.00 0.0M
2021-03-31 174.00 168.50 168.50 174.00 0.0M
2021-03-30 174.00 168.50 168.50 174.00 0.0M
2021-03-29 172.00 172.00 172.00 172.00 0.0M
2021-03-26 172.00 172.00 172.00 172.00 0.0M
2021-03-25 172.00 172.00 172.00 172.00 0.0M
2021-03-24 172.00 168.80 168.80 172.00 0.0M
2021-03-23 172.00 170.00 168.00 172.00 0.1M
2021-03-22 172.00 172.00 172.00 172.00 0.0M
2021-03-19 172.00 172.00 172.00 172.00 0.0M
2021-03-18 172.00 172.00 168.02 172.00 0.0M
2021-03-17 172.00 176.00 176.00 172.00 0.0M
2021-03-16 172.00 172.00 166.00 172.00 0.0M
2021-03-15 172.00 163.00 163.00 172.00 0.0M
2021-03-12 172.00 168.13 168.00 172.00 0.0M
2021-03-11 172.00 168.00 168.00 172.00 0.0M
2021-03-10 172.00 172.00 172.00 172.00 0.0M
2021-03-09 174.00 168.02 168.02 172.00 0.0M
2021-03-08 176.50 173.07 170.00 174.00 0.0M
2021-03-05 176.50 180.00 173.07 176.50 0.1M
2021-03-04 176.50 176.50 173.00 176.50 0.0M
2021-03-03 176.50 173.00 171.50 176.50 0.0M
2021-03-02 177.50 174.00 171.00 176.50 0.0M
2021-03-01 180.00 175.02 170.00 175.00 0.0M
2021-02-26 137.50 185.00 140.00 180.00 0.1M
2021-02-25 131.50 131.50 131.50 131.50 0.0M
2021-02-24 127.00 135.00 129.25 131.50 0.0M
2021-02-23 127.00 127.00 127.00 127.00 0.0M
2021-02-22 127.00 127.00 127.00 127.00 0.0M
2021-02-19 127.00 125.00 125.00 127.00 0.0M
2021-02-18 127.00 125.00 125.00 127.00 0.0M
2021-02-17 123.00 127.98 125.00 127.00 0.0M
2021-02-16 118.00 125.00 117.90 123.00 0.0M
2021-02-15 118.00 117.90 116.02 118.00 0.0M
2021-02-12 118.00 118.00 118.00 118.00 0.0M
2021-02-11 117.00 117.00 117.00 117.00 0.0M
2021-02-10 117.00 117.00 117.00 117.00 0.0M
2021-02-09 117.00 117.00 117.00 117.00 0.0M
2021-02-08 117.00 114.02 114.02 117.00 0.0M
2021-02-05 117.00 114.00 114.00 117.00 0.0M
2021-02-04 117.00 118.00 114.00 117.00 0.0M
2021-02-03 117.00 114.00 114.00 117.00 0.0M
2021-02-02 117.00 114.02 114.02 117.00 0.0M
2021-02-01 117.00 115.25 114.00 117.00 0.0M
2021-01-29 117.00 117.00 117.00 117.00 0.0M
2021-01-28 117.00 114.00 114.00 117.00 0.0M
2021-01-27 117.00 117.00 117.00 117.00 0.0M
2021-01-26 117.00 118.00 114.02 117.00 0.0M
2021-01-25 117.00 117.00 117.00 117.00 0.0M
2021-01-22 117.00 118.00 114.00 117.00 0.0M
2021-01-21 119.00 114.02 114.02 117.00 0.0M
2021-01-20 119.00 123.75 123.75 119.00 0.0M
2021-01-19 119.00 114.10 114.10 119.00 0.0M
2021-01-18 119.00 119.00 119.00 119.00 0.0M
2021-01-15 119.00 119.00 119.00 119.00 0.0M
2021-01-14 119.00 119.00 119.00 119.00 0.0M
2021-01-13 119.00 119.00 119.00 119.00 0.0M
2021-01-12 119.00 123.98 114.02 119.00 0.0M
2021-01-11 119.00 124.00 114.14 119.00 0.0M
2021-01-08 119.00 112.12 112.00 119.00 0.0M
2021-01-07 115.00 124.00 113.00 119.00 0.1M
2021-01-06 115.00 115.00 115.00 115.00 0.0M
2021-01-05 110.00 115.00 114.98 110.00 0.0M
2021-01-04 110.00 113.00 113.00 110.00 0.6M