K3 Business Technology Group PLC

KBT
🏛️ 英国 →
45.00
最后更新: 2025-07-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 79.00 79.00 79.00 79.00 0.0M
2024-12-30 79.00 79.00 79.00 79.00 0.0M
2024-12-27 79.00 79.00 79.00 79.00 0.0M
2024-12-24 79.00 79.00 79.00 79.00 0.0M
2024-12-23 79.00 79.98 79.98 79.00 0.0M
2024-12-20 79.00 80.00 75.60 79.00 0.0M
2024-12-19 79.00 80.00 80.00 79.00 0.0M
2024-12-18 81.50 80.00 80.00 79.00 0.1M
2024-12-17 86.50 81.00 81.00 81.50 0.0M
2024-12-16 86.50 86.50 86.50 86.50 0.0M
2024-12-13 86.50 86.50 86.50 86.50 0.0M
2024-12-12 86.50 83.00 83.00 86.50 0.0M
2024-12-11 86.50 86.50 86.50 86.50 0.0M
2024-12-10 86.50 87.55 87.55 86.50 0.0M
2024-12-09 86.00 88.00 87.90 86.50 0.0M
2024-12-06 86.00 86.00 86.00 86.00 0.0M
2024-12-05 86.00 82.00 82.00 86.00 0.0M
2024-12-04 86.00 86.00 86.00 86.00 0.0M
2024-12-03 87.50 85.00 85.00 86.00 0.0M
2024-12-02 90.00 98.80 85.00 87.50 0.0M
2024-11-29 61.50 63.07 63.07 62.50 0.0M
2024-11-28 61.50 61.50 61.50 61.50 0.0M
2024-11-27 61.50 61.50 61.50 61.50 0.0M
2024-11-26 61.50 61.50 61.50 61.50 0.0M
2024-11-25 61.50 61.50 61.50 61.50 0.0M
2024-11-22 61.50 61.50 61.50 61.50 0.0M
2024-11-21 61.50 61.50 61.50 61.50 0.0M
2024-11-20 61.50 58.00 58.00 61.50 0.0M
2024-11-19 61.50 61.50 61.50 61.50 0.0M
2024-11-18 61.50 61.50 61.50 61.50 0.0M
2024-11-15 61.50 61.50 61.50 61.50 0.0M
2024-11-14 61.50 61.50 61.50 61.50 0.0M
2024-11-13 62.50 62.50 62.50 62.50 0.0M
2024-11-12 62.50 62.50 62.50 62.50 0.0M
2024-11-11 66.50 61.00 61.00 62.50 0.0M
2024-11-08 66.50 66.50 66.50 66.50 0.0M
2024-11-07 66.50 66.50 66.50 66.50 0.0M
2024-11-06 66.50 66.50 66.50 66.50 0.0M
2024-11-05 66.50 66.50 66.50 66.50 0.0M
2024-11-04 66.50 66.50 66.50 66.50 0.0M
2024-11-01 66.50 66.50 66.50 66.50 0.0M
2024-10-31 66.50 65.00 65.00 66.50 0.0M
2024-10-30 66.50 66.50 66.50 66.50 0.0M
2024-10-29 64.50 61.00 61.00 64.50 0.0M
2024-10-28 64.50 64.50 64.50 64.50 0.0M
2024-10-25 64.50 63.00 63.00 64.50 0.0M
2024-10-24 64.50 64.50 64.50 64.50 0.0M
2024-10-23 64.50 64.50 64.50 64.50 0.0M
2024-10-22 64.50 64.15 61.07 64.50 0.0M
2024-10-21 67.50 65.00 65.00 64.50 0.0M
2024-10-18 67.50 67.50 67.50 67.50 0.0M
2024-10-17 67.50 67.50 67.50 67.50 0.0M
2024-10-16 67.50 68.75 68.75 67.50 0.0M
2024-10-15 69.00 68.00 68.00 67.50 0.0M
2024-10-14 69.00 69.00 69.00 69.00 0.0M
2024-10-11 69.00 68.00 68.00 69.00 0.0M
2024-10-10 69.00 69.00 69.00 69.00 0.0M
2024-10-09 73.50 70.00 69.90 69.00 0.0M
2024-10-08 72.50 72.50 72.50 72.50 0.0M
2024-10-07 72.50 72.50 72.50 72.50 0.0M
2024-10-04 72.50 72.50 72.50 72.50 0.0M
2024-10-03 72.50 72.50 72.50 72.50 0.0M
2024-10-02 72.50 72.50 72.50 72.50 0.0M
2024-10-01 72.50 72.50 72.50 72.50 0.0M
2024-09-30 72.50 72.50 72.50 72.50 0.0M
2024-09-27 72.50 70.00 70.00 72.50 0.0M
2024-09-26 73.50 70.00 70.00 72.50 0.0M
2024-09-25 72.50 72.50 72.50 72.50 0.0M
2024-09-24 72.50 72.50 72.50 72.50 0.0M
2024-09-23 72.50 72.50 72.50 72.50 0.0M
2024-09-20 73.50 70.00 70.00 72.50 0.0M
2024-09-19 72.50 72.50 72.50 72.50 0.0M
2024-09-18 72.50 72.50 72.50 72.50 0.0M
2024-09-17 72.50 72.50 72.50 72.50 0.0M
2024-09-16 71.00 71.00 71.00 71.00 0.0M
2024-09-13 71.00 71.00 71.00 71.00 0.0M
2024-09-12 71.00 71.00 71.00 71.00 0.0M
2024-09-11 71.00 71.00 71.00 71.00 0.0M
2024-09-10 71.00 70.00 70.00 71.00 0.0M
2024-09-09 71.00 71.00 71.00 71.00 0.0M
2024-09-06 71.00 71.00 71.00 71.00 0.0M
2024-09-05 71.00 71.00 71.00 71.00 0.0M
2024-09-04 71.00 70.00 70.00 71.00 0.0M
2024-09-03 71.00 70.00 70.00 71.00 0.0M
2024-09-02 71.00 71.00 71.00 71.00 0.0M
2024-08-30 71.00 70.00 70.00 71.00 0.1M
2024-08-29 71.00 70.00 70.00 71.00 0.0M
2024-08-28 71.00 70.00 70.00 71.00 0.0M
2024-08-27 71.00 72.00 72.00 71.00 0.0M
2024-08-23 71.00 70.00 70.00 71.00 0.0M
2024-08-22 71.00 71.00 71.00 71.00 0.0M
2024-08-21 71.00 70.00 70.00 71.00 0.0M
2024-08-20 71.00 70.00 70.00 71.00 0.0M
2024-08-19 71.00 71.00 71.00 71.00 0.0M
2024-08-16 71.00 71.00 71.00 71.00 0.0M
2024-08-15 71.00 71.00 71.00 71.00 0.0M
2024-08-14 71.00 71.00 71.00 71.00 0.0M
2024-08-13 67.50 67.00 67.00 70.00 0.0M
2024-08-12 67.50 67.50 67.50 67.50 0.0M
2024-08-09 67.50 67.50 67.50 67.50 0.0M
2024-08-08 72.50 62.50 62.50 72.50 0.0M
2024-08-07 76.50 73.00 70.00 72.50 0.0M
2024-08-06 82.00 79.00 74.00 76.50 0.0M
2024-08-05 83.00 82.10 80.00 82.50 0.0M
2024-08-02 83.00 80.00 80.00 83.00 0.0M
2024-08-01 83.00 85.00 85.00 83.00 0.0M
2024-07-31 85.50 85.00 85.00 83.00 0.0M
2024-07-30 85.50 85.50 85.50 85.50 0.0M
2024-07-29 85.50 85.50 85.50 85.50 0.0M
2024-07-26 85.50 85.50 85.50 85.50 0.0M
2024-07-25 86.50 86.50 86.50 86.50 0.0M
2024-07-24 86.50 86.50 86.50 86.50 0.0M
2024-07-23 87.50 87.50 87.50 87.50 0.0M
2024-07-22 87.50 87.50 87.50 87.50 0.0M
2024-07-19 87.50 87.50 87.50 87.50 0.0M
2024-07-18 87.50 87.50 87.50 87.50 0.0M
2024-07-17 95.00 90.00 82.00 87.50 0.0M
2024-07-16 95.00 95.00 95.00 95.00 0.0M
2024-07-15 95.00 95.00 95.00 95.00 0.0M
2024-07-12 95.50 94.00 93.00 95.00 0.0M
2024-07-11 95.50 95.50 95.50 95.50 0.0M
2024-07-10 95.50 94.05 94.00 95.50 0.0M
2024-07-09 95.50 95.50 95.50 95.50 0.0M
2024-07-08 95.50 95.50 95.50 95.50 0.0M
2024-07-05 95.50 95.50 95.50 95.50 0.0M
2024-07-04 95.50 95.50 95.50 95.50 0.0M
2024-07-03 95.50 95.50 95.50 95.50 0.0M
2024-07-02 95.50 94.00 94.00 95.50 0.0M
2024-07-01 95.50 95.50 95.50 95.50 0.0M
2024-06-29 95.50 95.50 95.50 95.50 0.0M
2024-06-28 95.50 95.50 95.50 95.50 0.0M
2024-06-27 95.50 95.50 95.50 95.50 0.0M
2024-06-26 95.50 95.50 95.50 95.50 0.0M
2024-06-25 95.50 95.50 95.50 95.50 0.0M
2024-06-24 95.50 95.50 95.50 95.50 0.0M
2024-06-23 95.50 95.50 95.50 95.50 0.0M
2024-06-21 95.50 95.50 95.50 95.50 0.0M
2024-06-20 95.50 95.50 95.50 95.50 0.0M
2024-06-19 95.50 95.50 95.50 95.50 0.0M
2024-06-18 95.50 95.50 95.50 95.50 0.0M
2024-06-17 95.50 95.50 95.50 95.50 0.0M
2024-06-15 95.50 95.50 95.50 95.50 0.0M
2024-06-14 95.50 95.50 95.50 95.50 0.0M
2024-06-13 95.50 94.05 94.05 95.50 0.0M
2024-06-12 95.50 94.13 94.13 95.50 0.0M
2024-06-11 95.50 94.13 94.13 95.50 0.0M
2024-06-10 95.50 96.50 94.25 95.50 0.0M
2024-06-07 95.50 95.95 95.95 95.50 0.0M
2024-06-06 95.50 95.50 95.50 95.50 0.0M
2024-06-05 95.50 95.00 95.00 95.50 0.0M
2024-06-04 95.50 95.00 95.00 96.00 0.0M
2024-06-03 95.50 95.50 95.00 96.00 0.0M
2024-05-31 95.50 97.00 97.00 96.00 0.0M
2024-05-30 95.50 95.50 95.50 95.50 0.0M
2024-05-29 95.00 96.00 94.00 95.50 0.0M
2024-05-28 95.00 95.00 95.00 95.00 0.0M
2024-05-24 95.00 96.00 96.00 95.00 0.0M
2024-05-23 94.50 96.00 95.94 95.00 0.0M
2024-05-22 92.50 95.94 95.17 94.50 0.0M
2024-05-21 100.00 100.00 92.00 92.50 0.1M
2024-05-20 103.50 98.00 98.00 102.00 0.0M
2024-05-17 103.50 103.50 103.50 103.50 0.0M
2024-05-16 103.50 104.55 104.55 103.50 0.0M
2024-05-15 103.50 104.79 102.45 103.50 0.0M
2024-05-14 103.50 104.95 102.03 103.50 0.0M
2024-05-13 103.50 103.50 103.50 103.50 0.0M
2024-05-10 103.50 102.00 102.00 103.50 0.0M
2024-05-09 103.50 103.50 103.50 103.50 0.0M
2024-05-08 103.50 103.75 102.00 103.50 0.0M
2024-05-07 103.50 103.50 103.50 103.50 0.0M
2024-05-03 103.50 102.00 102.00 103.50 0.0M
2024-05-02 103.50 103.50 103.50 103.50 0.0M
2024-05-01 103.50 102.00 102.00 103.50 0.0M
2024-04-30 103.50 103.50 103.50 103.50 0.0M
2024-04-29 103.50 102.00 102.00 103.50 0.0M
2024-04-26 103.50 102.00 102.00 103.50 0.0M
2024-04-25 103.50 103.50 103.50 103.50 0.0M
2024-04-24 103.50 103.50 103.50 103.50 0.0M
2024-04-23 103.50 102.21 102.00 103.50 0.0M
2024-04-22 103.50 103.50 103.50 103.50 0.0M
2024-04-19 103.50 103.50 103.50 103.50 0.0M
2024-04-18 103.50 103.50 103.50 103.50 0.0M
2024-04-17 103.50 103.50 103.50 103.50 0.0M
2024-04-16 102.50 104.67 104.67 103.50 0.0M
2024-04-15 101.00 104.75 103.00 102.50 0.0M
2024-04-12 98.00 100.00 100.00 101.00 0.0M
2024-04-11 98.00 98.00 98.00 98.00 0.0M
2024-04-10 98.00 98.00 98.00 98.00 0.0M
2024-04-09 98.00 100.00 95.05 98.00 0.0M
2024-04-08 98.00 99.00 99.00 98.00 0.0M
2024-04-05 101.50 105.38 96.00 98.00 0.1M
2024-04-04 108.00 106.00 100.00 101.50 0.1M
2024-04-03 108.00 108.00 108.00 108.00 0.0M
2024-04-02 108.00 106.00 106.00 108.00 0.0M
2024-03-28 108.00 107.80 107.67 108.00 0.1M
2024-03-27 108.00 106.00 106.00 108.00 0.0M
2024-03-26 108.00 106.00 106.00 108.00 0.1M
2024-03-25 108.00 108.00 108.00 108.00 0.0M
2024-03-22 108.00 106.00 106.00 108.00 0.0M
2024-03-21 108.00 106.00 106.00 108.00 0.0M
2024-03-20 108.00 108.00 108.00 108.00 0.0M
2024-03-19 108.00 106.00 106.00 108.00 0.0M
2024-03-18 108.00 106.00 106.00 108.00 0.0M
2024-03-15 108.00 109.50 109.50 108.00 0.0M
2024-03-14 108.00 108.00 108.00 108.00 0.0M
2024-03-13 111.00 105.00 105.00 110.50 0.0M
2024-03-12 111.00 110.50 110.50 110.50 0.0M
2024-03-11 110.50 110.68 110.68 110.50 0.0M
2024-03-08 111.00 106.00 106.00 110.50 0.0M
2024-03-07 111.00 106.00 105.00 110.50 0.0M
2024-03-06 111.00 106.00 106.00 110.50 0.0M
2024-03-05 111.00 110.50 110.50 110.50 0.0M
2024-03-04 112.50 110.00 105.00 110.50 0.0M
2024-03-01 115.00 110.00 110.00 112.50 0.0M
2024-02-29 115.00 110.00 110.00 112.50 0.0M
2024-02-28 115.00 112.50 112.50 112.50 0.0M
2024-02-27 115.00 112.50 112.50 112.50 0.0M
2024-02-26 112.50 112.50 112.50 112.50 0.0M
2024-02-23 115.00 110.00 110.00 112.50 0.0M
2024-02-22 115.00 112.50 112.50 112.50 0.0M
2024-02-21 115.00 112.50 112.50 112.50 0.0M
2024-02-20 112.50 112.50 112.50 112.50 0.0M
2024-02-19 112.50 112.50 112.50 112.50 0.0M
2024-02-16 115.00 112.50 112.50 112.50 0.0M
2024-02-15 115.00 112.50 112.50 112.50 0.0M
2024-02-14 115.00 110.00 110.00 112.50 0.0M
2024-02-13 115.00 112.50 112.50 112.50 0.0M
2024-02-12 115.00 112.50 112.50 112.50 0.0M
2024-02-09 115.00 110.50 110.10 112.50 0.0M
2024-02-08 115.00 112.50 112.50 112.50 0.0M
2024-02-07 115.00 112.50 112.50 112.50 0.0M
2024-02-06 115.00 112.50 112.50 112.50 0.0M
2024-02-05 113.50 112.00 112.00 113.50 0.0M
2024-02-02 116.00 113.50 112.00 112.50 0.0M
2024-02-01 116.00 113.50 113.50 113.50 0.0M
2024-01-31 113.50 116.00 116.00 116.00 0.0M
2024-01-30 113.50 116.00 116.00 116.00 0.0M
2024-01-29 116.00 116.00 116.00 116.00 0.0M
2024-01-26 113.50 112.00 112.00 116.00 0.0M
2024-01-25 113.50 116.00 116.00 116.00 0.0M
2024-01-24 116.00 112.00 112.00 116.00 0.0M
2024-01-23 116.00 116.00 116.00 116.00 0.0M
2024-01-22 113.50 113.50 113.50 113.50 0.0M
2024-01-21 116.00 116.00 116.00 116.00 0.0M
2024-01-19 116.00 116.00 116.00 116.00 0.0M
2024-01-18 116.00 113.50 113.50 113.50 0.0M
2024-01-17 113.50 113.50 113.50 113.50 0.0M
2024-01-16 116.00 112.10 112.10 113.50 0.0M
2024-01-15 113.50 114.00 114.00 113.50 0.0M
2024-01-12 113.50 112.00 112.00 113.50 0.0M
2024-01-11 116.00 112.00 111.00 113.50 0.1M
2024-01-10 116.00 113.50 113.50 113.50 0.0M
2024-01-09 113.50 111.00 111.00 113.50 0.0M
2024-01-08 113.50 111.00 111.00 113.50 0.0M
2024-01-05 113.50 113.50 113.50 113.50 0.0M
2024-01-04 116.00 114.00 114.00 113.50 0.0M
2024-01-03 113.50 113.50 113.50 113.50 0.0M
2024-01-02 116.00 111.00 111.00 113.50 0.0M