KCOM Group (KCOM) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. KCOM Group

Date Open High Low Close* Volume
01/08/2019 120.20p 120.00p 120.00p 120.00p 1618
31/07/2019 120.20p 120.20p 120.00p 120.00p 1267152
30/07/2019 120.20p 120.20p 120.00p 120.20p 373509
29/07/2019 120.20p 120.20p 119.98p 120.20p 238057
26/07/2019 120.20p 120.20p 120.00p 120.00p 116471
25/07/2019 120.20p 120.20p 119.80p 120.20p 531126
24/07/2019 120.20p 120.20p 119.80p 119.80p 264383
23/07/2019 119.80p 120.00p 119.80p 119.80p 479051
22/07/2019 120.20p 120.20p 120.00p 120.00p 501789
19/07/2019 119.80p 120.20p 119.80p 120.00p 490806
18/07/2019 120.20p 120.20p 120.00p 120.00p 344005
17/07/2019 119.80p 120.20p 119.80p 120.00p 958791
16/07/2019 120.00p 120.20p 119.80p 120.00p 1050169
15/07/2019 119.80p 120.20p 119.80p 119.80p 1951538
12/07/2019 115.80p 116.00p 113.87p 115.20p 5175801
11/07/2019 115.40p 116.20p 115.20p 115.40p 6333663
10/07/2019 115.20p 115.80p 114.20p 115.40p 1740132
09/07/2019 115.00p 115.00p 112.80p 114.00p 801751
08/07/2019 112.00p 114.20p 112.00p 113.00p 507793
05/07/2019 113.80p 114.60p 113.57p 114.20p 7852768
04/07/2019 111.00p 114.60p 110.31p 114.40p 2556958
03/07/2019 111.80p 111.92p 110.80p 111.00p 9676061
02/07/2019 111.20p 112.80p 111.20p 111.80p 681917
01/07/2019 112.60p 112.60p 111.20p 112.00p 873532
28/06/2019 112.80p 112.80p 110.80p 112.00p 827375
27/06/2019 112.20p 112.80p 111.80p 112.00p 8795540
26/06/2019 110.60p 112.60p 109.36p 112.20p 1611192
25/06/2019 111.60p 111.60p 109.54p 110.60p 244230
24/06/2019 109.00p 112.78p 109.00p 110.80p 750238
21/06/2019 109.60p 111.60p 108.60p 111.60p 2131252
20/06/2019 109.60p 109.60p 108.40p 108.80p 196553
19/06/2019 108.20p 109.20p 108.20p 109.20p 436134
18/06/2019 109.40p 109.78p 109.00p 109.00p 180967
17/06/2019 110.00p 110.19p 109.00p 109.00p 642057
14/06/2019 110.00p 110.00p 109.00p 109.80p 231588
13/06/2019 110.00p 110.90p 109.80p 110.00p 837409
12/06/2019 110.00p 111.00p 109.60p 109.80p 208247
11/06/2019 110.20p 110.20p 109.60p 109.80p 297964
10/06/2019 111.60p 111.73p 108.80p 109.60p 1319914
07/06/2019 111.20p 111.20p 110.00p 110.00p 298055
06/06/2019 110.20p 110.60p 109.80p 110.20p 669112
05/06/2019 109.80p 110.20p 109.60p 110.00p 1283907
04/06/2019 109.60p 114.78p 109.26p 109.80p 1837679
03/06/2019 108.40p 111.54p 108.40p 110.00p 8101296
31/05/2019 96.00p 97.10p 96.00p 97.00p 843373
30/05/2019 96.70p 97.00p 96.60p 97.00p 1338153
29/05/2019 96.20p 97.00p 96.20p 96.80p 3486498
28/05/2019 96.80p 97.30p 96.00p 96.00p 15301727
23/05/2019 97.50p 97.50p 97.10p 97.10p 743658
21/05/2019 97.50p 97.70p 97.50p 97.50p 6577366
20/05/2019 97.60p 97.90p 97.50p 97.50p 3112489
16/05/2019 97.20p 97.70p 97.20p 97.50p 592482
15/05/2019 97.10p 97.79p 97.10p 97.50p 926389
14/05/2019 97.30p 97.90p 97.00p 97.70p 1691934
13/05/2019 97.80p 98.00p 97.70p 97.80p 552905
10/05/2019 97.50p 98.10p 97.10p 97.80p 514688
09/05/2019 97.80p 99.00p 97.70p 97.80p 675635
08/05/2019 97.60p 98.30p 97.60p 97.80p 309755
07/05/2019 97.60p 100.00p 97.50p 98.00p 558241
03/05/2019 98.80p 99.10p 97.60p 98.80p 746431
02/05/2019 97.60p 99.30p 97.20p 98.50p 8912543
01/05/2019 97.40p 98.88p 97.40p 97.70p 552248
30/04/2019 97.40p 98.00p 97.40p 97.90p 535160
29/04/2019 97.50p 98.50p 97.50p 97.80p 811053
26/04/2019 97.50p 97.80p 97.48p 97.70p 1391174
25/04/2019 97.00p 97.70p 97.00p 97.70p 4165685
24/04/2019 71.70p 98.00p 71.70p 97.00p 3563302
23/04/2019 71.50p 72.80p 71.00p 72.50p 817653
18/04/2019 71.80p 72.50p 70.60p 70.60p 179787
17/04/2019 73.00p 73.00p 70.51p 70.80p 192447
16/04/2019 70.80p 72.30p 70.40p 70.90p 154622
15/04/2019 73.60p 73.60p 69.85p 70.80p 343537
12/04/2019 72.60p 72.80p 69.13p 71.60p 201027
11/04/2019 70.40p 72.30p 69.05p 72.00p 144260
10/04/2019 71.70p 73.30p 70.00p 70.00p 224438
09/04/2019 68.60p 73.00p 68.60p 72.90p 151365
08/04/2019 71.40p 72.73p 71.00p 72.00p 213281
05/04/2019 70.80p 71.60p 69.30p 70.30p 220798
04/04/2019 70.20p 72.18p 70.10p 70.80p 221693
03/04/2019 67.10p 73.50p 67.10p 73.50p 422934
02/04/2019 70.20p 70.81p 69.90p 70.40p 427795
01/04/2019 71.20p 72.40p 70.24p 71.30p 202852
29/03/2019 71.40p 71.40p 70.20p 70.30p 81289
28/03/2019 69.00p 70.88p 69.00p 70.20p 372553
27/03/2019 69.50p 70.90p 69.50p 70.80p 97375
26/03/2019 70.40p 70.80p 69.79p 70.10p 77879
25/03/2019 66.80p 70.90p 66.80p 70.50p 309664
22/03/2019 69.60p 70.90p 68.20p 70.90p 399851
21/03/2019 69.50p 71.51p 69.50p 70.00p 93331
20/03/2019 72.50p 72.80p 70.40p 70.50p 259550
19/03/2019 69.00p 72.50p 69.00p 72.50p 56018
18/03/2019 68.30p 70.70p 68.30p 70.70p 361162
15/03/2019 70.20p 71.00p 67.30p 68.80p 1409379
14/03/2019 71.00p 71.00p 69.00p 70.50p 138852
13/03/2019 68.60p 69.39p 68.40p 68.40p 65201
12/03/2019 67.00p 70.90p 67.00p 68.90p 428085
11/03/2019 69.10p 69.80p 67.30p 69.00p 429111
08/03/2019 68.00p 69.10p 68.00p 69.10p 97430
07/03/2019 69.70p 70.78p 69.08p 69.50p 121775
06/03/2019 68.40p 70.00p 68.00p 70.00p 254277
05/03/2019 69.70p 70.90p 69.10p 69.10p 70567
04/03/2019 71.70p 71.70p 68.50p 69.30p 203130
01/03/2019 70.70p 72.00p 70.60p 71.90p 79983
28/02/2019 69.90p 71.50p 69.60p 71.50p 706211
27/02/2019 69.20p 70.00p 69.20p 69.60p 495233
26/02/2019 69.00p 70.21p 69.00p 69.50p 277421
25/02/2019 69.00p 70.51p 69.00p 69.80p 111214
22/02/2019 69.00p 70.60p 69.00p 70.40p 89492
21/02/2019 72.00p 72.00p 69.93p 70.00p 374741
20/02/2019 70.00p 73.27p 69.50p 69.80p 292432
19/02/2019 70.00p 71.23p 70.00p 70.40p 48072
18/02/2019 70.00p 73.39p 70.00p 71.30p 213002
15/02/2019 74.10p 74.10p 70.10p 70.80p 108333
14/02/2019 70.00p 71.20p 70.00p 71.20p 123963
13/02/2019 71.00p 71.31p 69.90p 70.10p 196530
12/02/2019 72.40p 72.40p 70.00p 70.50p 776124
11/02/2019 74.50p 76.50p 70.80p 71.40p 1850936
08/02/2019 65.00p 67.30p 65.00p 66.90p 295373
07/02/2019 67.70p 69.70p 67.70p 68.30p 364590
06/02/2019 67.70p 69.70p 67.70p 68.30p 110975
05/02/2019 68.00p 71.70p 67.80p 67.80p 141739
04/02/2019 68.60p 71.07p 68.09p 68.50p 242343
01/02/2019 72.70p 72.70p 68.40p 69.00p 364937
31/01/2019 68.00p 70.50p 68.00p 69.40p 52091
30/01/2019 68.00p 71.40p 68.00p 69.50p 797894
29/01/2019 69.00p 70.90p 69.00p 69.50p 417094
28/01/2019 72.00p 72.00p 69.30p 69.30p 253232
25/01/2019 70.80p 72.60p 69.10p 69.80p 118983
24/01/2019 69.50p 71.42p 69.40p 70.80p 173071
23/01/2019 69.00p 70.45p 69.00p 70.20p 252814
22/01/2019 70.70p 70.99p 69.50p 69.50p 38839
21/01/2019 69.40p 72.70p 69.40p 71.60p 101971
18/01/2019 69.50p 72.80p 69.40p 72.80p 113952
17/01/2019 71.80p 71.80p 69.10p 69.40p 186944
16/01/2019 68.40p 70.00p 68.40p 69.20p 272500
15/01/2019 70.80p 74.05p 68.50p 69.20p 272113
14/01/2019 72.00p 73.88p 71.50p 71.50p 179089
11/01/2019 69.20p 74.30p 69.20p 74.30p 329853
10/01/2019 73.80p 73.80p 70.70p 71.00p 308860
09/01/2019 69.20p 73.10p 69.20p 72.20p 312718
08/01/2019 70.50p 72.38p 67.63p 72.00p 126977
07/01/2019 70.00p 70.40p 67.91p 70.10p 227215
04/01/2019 65.00p 68.60p 65.00p 68.10p 88538
03/01/2019 73.20p 73.20p 67.00p 67.00p 139418
02/01/2019 72.20p 72.90p 70.40p 71.60p 277712
31/12/2018 70.00p 73.00p 69.80p 73.00p 108845
28/12/2018 68.00p 70.00p 65.26p 70.00p 322102
27/12/2018 65.00p 67.40p 64.70p 65.20p 147153
24/12/2018 66.80p 66.80p 65.00p 65.00p 70536
21/12/2018 65.00p 66.70p 65.00p 65.10p 594068
20/12/2018 65.00p 67.90p 65.00p 66.90p 136074
19/12/2018 65.70p 68.40p 65.70p 67.70p 154470
18/12/2018 67.00p 68.30p 65.00p 66.60p 459388
17/12/2018 66.60p 67.00p 64.90p 66.80p 350780
14/12/2018 64.00p 66.50p 64.00p 66.30p 552044
13/12/2018 65.80p 66.50p 64.85p 66.00p 160123
12/12/2018 61.00p 66.40p 61.00p 65.40p 472088
11/12/2018 61.00p 63.30p 61.00p 63.00p 237060
10/12/2018 62.00p 63.50p 60.90p 61.80p 1904790
07/12/2018 59.00p 61.70p 59.00p 61.40p 251108
06/12/2018 62.10p 62.40p 60.00p 60.00p 348473
05/12/2018 61.80p 62.28p 59.40p 61.50p 357990
04/12/2018 58.20p 61.68p 58.20p 60.00p 600145
03/12/2018 59.50p 61.00p 59.50p 60.30p 269153
30/11/2018 59.00p 61.00p 59.00p 59.50p 1673651
29/11/2018 59.00p 60.55p 57.80p 59.30p 220042
28/11/2018 59.90p 61.00p 57.69p 59.20p 475848
27/11/2018 59.90p 59.90p 57.60p 58.70p 407964
26/11/2018 59.80p 61.58p 57.70p 57.70p 307476
23/11/2018 59.80p 60.50p 58.60p 58.60p 311064
22/11/2018 60.70p 60.70p 58.90p 59.10p 546495
21/11/2018 63.20p 65.40p 58.30p 59.70p 1087874
20/11/2018 61.00p 66.15p 54.10p 64.50p 6100818
19/11/2018 91.00p 94.80p 91.00p 91.80p 305994
16/11/2018 92.00p 93.70p 92.00p 93.00p 51977
15/11/2018 93.30p 94.45p 92.80p 93.30p 143342
14/11/2018 95.50p 97.00p 92.27p 93.30p 209719
13/11/2018 90.00p 95.50p 90.00p 94.20p 44480
12/11/2018 93.00p 96.10p 92.56p 94.20p 131250
09/11/2018 95.50p 95.70p 92.59p 93.50p 105352
08/11/2018 96.60p 96.60p 93.04p 95.00p 146565
07/11/2018 97.00p 97.00p 93.70p 94.00p 154510
06/11/2018 94.50p 96.90p 93.10p 93.10p 189473
05/11/2018 95.00p 95.00p 90.70p 94.20p 59443
02/11/2018 90.60p 94.50p 90.60p 94.10p 72388
01/11/2018 93.80p 94.40p 91.30p 91.30p 179510
31/10/2018 90.30p 93.10p 90.30p 92.10p 107656
30/10/2018 92.40p 93.40p 91.00p 91.80p 75640
29/10/2018 92.70p 93.60p 90.00p 93.60p 79956
26/10/2018 91.80p 94.10p 88.70p 93.70p 271215
25/10/2018 93.40p 93.40p 91.40p 91.40p 126460
24/10/2018 94.00p 94.00p 91.10p 93.00p 96598
23/10/2018 95.20p 95.20p 88.87p 89.80p 241925
22/10/2018 91.30p 96.90p 91.30p 93.90p 795572
19/10/2018 90.00p 96.40p 90.00p 94.70p 111210
18/10/2018 91.00p 96.20p 90.90p 90.90p 88823
17/10/2018 92.00p 94.03p 91.00p 93.00p 191292
16/10/2018 95.00p 95.00p 92.10p 93.30p 132650
15/10/2018 93.40p 94.10p 90.24p 92.40p 93379
12/10/2018 94.40p 94.70p 91.81p 94.00p 175965

*Close Price adjusted for both dividends and splits