KCOM Group (KCOM) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
15/06/2012 70.80p 72.85p 69.20p 71.75p 1279921
14/06/2012 69.00p 70.95p 69.00p 70.90p 1065316
13/06/2012 69.70p 70.30p 68.35p 69.10p 857109
12/06/2012 69.90p 70.30p 68.65p 69.00p 833553
11/06/2012 70.00p 70.45p 69.05p 69.90p 1086602
08/06/2012 69.50p 70.00p 68.00p 70.00p 2851249
07/06/2012 67.75p 69.35p 67.00p 69.25p 2471594
06/06/2012 67.50p 68.80p 66.75p 67.35p 1262166
01/06/2012 67.00p 67.85p 65.85p 67.00p 832986
31/05/2012 69.40p 69.40p 67.38p 67.40p 702973
30/05/2012 68.25p 69.20p 67.05p 68.00p 1169839
29/05/2012 68.15p 68.70p 67.79p 68.00p 5051536
28/05/2012 69.00p 69.32p 67.60p 68.10p 918488
25/05/2012 68.50p 70.05p 67.50p 67.60p 348155
24/05/2012 69.05p 70.00p 68.45p 69.00p 411988
23/05/2012 66.75p 69.00p 66.55p 69.00p 458653
22/05/2012 72.00p 72.00p 66.00p 67.50p 1116540
21/05/2012 69.20p 69.55p 68.00p 69.00p 595968
18/05/2012 68.50p 69.60p 68.30p 68.60p 380569
17/05/2012 70.00p 70.40p 68.00p 68.00p 323940
16/05/2012 70.25p 71.23p 68.45p 69.35p 329143
15/05/2012 69.05p 70.50p 69.05p 70.00p 300574
14/05/2012 70.80p 71.57p 69.25p 69.25p 200983
11/05/2012 69.00p 71.50p 68.55p 71.50p 517006
10/05/2012 69.00p 69.70p 68.50p 69.00p 542734
09/05/2012 69.50p 71.35p 68.35p 68.35p 410421
08/05/2012 71.75p 71.95p 70.00p 70.65p 534807
04/05/2012 73.25p 73.25p 69.70p 71.00p 797471
03/05/2012 72.05p 73.20p 71.34p 72.50p 127287
02/05/2012 73.25p 73.25p 70.88p 73.25p 295077
01/05/2012 70.25p 72.95p 70.10p 72.50p 608608
30/04/2012 71.25p 72.50p 70.50p 71.00p 236896
27/04/2012 72.00p 72.70p 71.25p 71.60p 419284
26/04/2012 71.00p 72.00p 70.60p 72.00p 555607
25/04/2012 70.50p 70.86p 69.10p 70.70p 536158
24/04/2012 70.25p 70.90p 70.00p 70.00p 159510
23/04/2012 71.05p 72.89p 69.50p 70.50p 495016
20/04/2012 71.00p 72.80p 70.20p 71.50p 257997
19/04/2012 71.50p 71.80p 70.20p 71.00p 213317
18/04/2012 71.50p 72.00p 70.00p 71.05p 510742
17/04/2012 70.70p 72.00p 70.05p 72.00p 700843
16/04/2012 72.00p 73.00p 70.25p 70.25p 1048698
13/04/2012 70.75p 72.50p 70.75p 72.50p 540457
12/04/2012 70.50p 71.95p 70.00p 71.75p 251773
11/04/2012 69.50p 71.70p 69.36p 70.80p 482471
10/04/2012 71.25p 72.50p 69.50p 69.90p 329652
05/04/2012 72.15p 73.05p 71.05p 71.25p 233592
04/04/2012 71.55p 73.75p 71.55p 72.50p 492012
03/04/2012 73.90p 73.95p 71.75p 71.90p 730547
02/04/2012 73.90p 73.90p 71.80p 72.00p 782377
30/03/2012 69.50p 74.00p 68.50p 73.50p 1068092
29/03/2012 69.25p 70.00p 68.50p 70.00p 423261
28/03/2012 69.00p 69.80p 67.25p 69.80p 650486
27/03/2012 69.50p 69.50p 67.73p 69.00p 227099
26/03/2012 68.50p 69.25p 68.15p 69.25p 609710
23/03/2012 68.50p 69.95p 67.65p 68.50p 835451
22/03/2012 68.25p 69.00p 67.55p 68.75p 217264
21/03/2012 68.55p 69.20p 67.30p 68.10p 399465
20/03/2012 68.00p 68.82p 67.65p 68.00p 344682
19/03/2012 69.75p 70.18p 68.17p 68.70p 270303
16/03/2012 69.25p 70.00p 67.95p 70.00p 1153581
15/03/2012 68.05p 69.60p 68.05p 69.60p 456924
14/03/2012 70.95p 70.95p 67.50p 68.50p 3498533
13/03/2012 70.95p 70.95p 68.25p 69.50p 598754
12/03/2012 69.85p 70.33p 69.05p 69.35p 287620
09/03/2012 69.25p 70.50p 68.85p 70.00p 1056649
08/03/2012 68.85p 69.90p 68.65p 69.50p 316591
07/03/2012 69.90p 70.00p 68.60p 69.50p 171648
06/03/2012 70.00p 70.05p 68.55p 68.95p 376840
05/03/2012 69.50p 70.10p 69.10p 69.85p 422295
02/03/2012 69.25p 69.85p 68.55p 69.70p 567085
01/03/2012 70.00p 70.00p 69.25p 69.60p 261086
29/02/2012 70.30p 70.30p 69.50p 69.50p 269000
28/02/2012 71.50p 71.50p 68.55p 69.50p 1030582
27/02/2012 70.00p 71.52p 70.00p 70.50p 287528
24/02/2012 71.40p 71.40p 70.60p 71.05p 1210626
23/02/2012 71.15p 71.30p 68.55p 70.75p 2199437
22/02/2012 70.75p 71.45p 69.70p 71.25p 300893
21/02/2012 70.50p 71.00p 69.70p 70.15p 655236
20/02/2012 69.95p 71.21p 69.65p 71.00p 313905
17/02/2012 70.25p 71.93p 69.76p 70.00p 297452
16/02/2012 71.05p 71.83p 69.36p 70.50p 455758
15/02/2012 72.00p 73.10p 70.45p 71.50p 732193
14/02/2012 73.25p 73.25p 71.35p 71.35p 480346
13/02/2012 74.00p 74.00p 72.55p 73.25p 409787
10/02/2012 72.30p 74.00p 72.09p 74.00p 312955
09/02/2012 73.30p 73.40p 72.05p 72.75p 261833
08/02/2012 73.25p 74.35p 72.30p 73.00p 707116
07/02/2012 74.55p 74.95p 73.10p 73.25p 471712
06/02/2012 75.00p 75.00p 73.25p 75.00p 302887
03/02/2012 74.00p 74.25p 73.21p 73.25p 880046
02/02/2012 74.00p 74.60p 73.00p 73.60p 623829
01/02/2012 71.00p 74.60p 71.00p 74.25p 1247946
31/01/2012 70.70p 71.51p 70.67p 71.10p 1158897
30/01/2012 69.30p 71.70p 69.30p 71.00p 459293
27/01/2012 70.10p 71.50p 69.65p 69.70p 791977
26/01/2012 69.75p 70.00p 68.09p 70.00p 443594
25/01/2012 68.50p 70.00p 67.85p 68.45p 410676
24/01/2012 68.05p 68.80p 67.90p 68.00p 444858
23/01/2012 68.00p 68.36p 67.15p 68.25p 3592421
20/01/2012 69.50p 69.50p 67.50p 67.75p 658425
19/01/2012 68.70p 69.78p 68.55p 69.00p 390095
18/01/2012 70.50p 70.50p 68.55p 69.25p 437607
17/01/2012 69.00p 70.50p 68.55p 70.00p 901957
16/01/2012 67.75p 69.00p 66.25p 69.00p 250952
13/01/2012 67.05p 67.90p 66.00p 66.75p 245995
12/01/2012 68.90p 69.51p 66.00p 66.55p 331258
11/01/2012 68.30p 69.00p 67.25p 68.00p 565120
10/01/2012 69.75p 69.75p 68.55p 68.80p 314357
09/01/2012 68.85p 69.70p 68.25p 69.00p 88777
06/01/2012 67.50p 70.00p 67.50p 68.50p 418832
05/01/2012 70.00p 71.85p 67.00p 67.60p 857893
04/01/2012 70.50p 71.14p 69.55p 70.25p 165326
03/01/2012 70.50p 70.95p 70.00p 70.30p 341782
30/12/2011 70.85p 70.85p 69.80p 70.00p 22480
29/12/2011 69.50p 70.50p 69.13p 70.50p 202343
28/12/2011 69.05p 69.80p 67.38p 69.50p 104093
23/12/2011 68.65p 69.50p 68.25p 69.50p 59967
22/12/2011 65.50p 67.95p 65.50p 67.95p 544184
21/12/2011 66.05p 66.55p 65.44p 65.95p 345680
20/12/2011 66.90p 67.00p 65.40p 65.75p 331851
19/12/2011 66.30p 68.95p 66.30p 67.00p 365593
16/12/2011 66.75p 69.00p 66.25p 67.00p 862359
15/12/2011 68.50p 68.50p 66.65p 67.15p 536789
14/12/2011 68.00p 69.00p 66.61p 67.80p 446818
13/12/2011 70.00p 71.31p 69.50p 69.50p 412109
12/12/2011 69.95p 71.00p 69.00p 69.50p 329189
09/12/2011 71.95p 71.95p 69.38p 70.75p 247811
08/12/2011 73.50p 73.50p 70.25p 71.00p 400860
07/12/2011 73.45p 74.68p 72.05p 72.75p 348649
06/12/2011 74.25p 74.35p 72.07p 72.75p 112824
05/12/2011 73.75p 75.00p 72.65p 74.00p 302130
02/12/2011 72.00p 73.08p 72.00p 73.00p 282967
01/12/2011 75.00p 75.00p 72.00p 72.00p 331832
30/11/2011 73.00p 76.00p 72.50p 75.00p 3016548
29/11/2011 72.25p 75.45p 72.20p 74.00p 429193
28/11/2011 71.70p 72.95p 70.35p 72.75p 406110
25/11/2011 71.40p 72.69p 70.35p 71.55p 3667425
24/11/2011 74.25p 74.25p 69.79p 71.20p 460787
23/11/2011 72.80p 73.85p 72.11p 73.10p 317305
22/11/2011 74.55p 76.45p 73.10p 73.25p 3204746
21/11/2011 73.00p 74.82p 73.00p 74.20p 380211
18/11/2011 73.75p 74.50p 72.81p 73.75p 1459742
17/11/2011 73.75p 74.50p 72.65p 74.50p 285977
16/11/2011 72.45p 74.00p 72.45p 73.50p 474396
15/11/2011 73.00p 73.35p 71.10p 72.50p 157463
14/11/2011 73.20p 73.50p 71.80p 72.95p 160864
11/11/2011 72.00p 73.00p 71.50p 72.00p 172418
10/11/2011 71.05p 72.50p 71.05p 72.50p 77400
09/11/2011 73.75p 73.95p 71.55p 72.25p 89401
08/11/2011 70.25p 73.45p 70.25p 72.65p 182023
07/11/2011 73.00p 73.00p 70.50p 70.50p 101327
04/11/2011 73.55p 74.20p 71.95p 72.70p 195303
03/11/2011 71.55p 74.45p 71.55p 73.75p 1604814
02/11/2011 71.00p 72.50p 70.50p 72.50p 289089
01/11/2011 73.85p 73.85p 70.25p 71.00p 337320
31/10/2011 75.00p 75.90p 73.00p 73.00p 251143
28/10/2011 72.80p 75.45p 72.74p 75.00p 326676
27/10/2011 72.50p 73.25p 71.25p 73.15p 499702
26/10/2011 71.00p 72.30p 70.00p 70.25p 102275
25/10/2011 71.75p 73.20p 71.00p 71.00p 283140
24/10/2011 70.40p 72.50p 69.52p 72.45p 395627
21/10/2011 70.40p 70.70p 69.50p 70.00p 311756
20/10/2011 70.00p 71.05p 69.00p 70.25p 92624
19/10/2011 69.30p 70.00p 68.55p 69.50p 1368443
18/10/2011 69.80p 70.00p 68.65p 69.00p 171823
17/10/2011 70.70p 70.71p 69.50p 70.50p 333941
14/10/2011 70.20p 70.50p 68.50p 70.00p 355110
13/10/2011 69.00p 69.95p 69.00p 69.30p 107197
12/10/2011 68.75p 70.00p 68.35p 69.00p 852354
11/10/2011 68.10p 70.35p 67.70p 69.75p 771401
10/10/2011 68.10p 68.10p 66.25p 66.50p 97092
07/10/2011 68.50p 68.90p 66.25p 66.70p 424298
06/10/2011 66.25p 68.90p 65.50p 68.00p 349763
05/10/2011 68.00p 68.30p 65.30p 65.60p 300972
04/10/2011 69.20p 70.15p 66.30p 67.15p 239243
03/10/2011 70.00p 70.00p 68.75p 70.00p 264418
30/09/2011 70.00p 70.50p 69.48p 70.45p 401800
29/09/2011 70.20p 70.45p 68.00p 70.20p 747251
28/09/2011 69.95p 70.60p 69.25p 69.85p 779621
27/09/2011 70.65p 71.48p 68.60p 69.60p 979657
26/09/2011 70.00p 71.75p 70.00p 70.75p 648639
23/09/2011 69.50p 70.30p 69.00p 70.05p 368770
22/09/2011 71.60p 71.85p 69.50p 70.00p 455332
21/09/2011 72.50p 72.75p 71.50p 72.60p 511485
20/09/2011 71.00p 72.60p 71.00p 72.05p 1476286
19/09/2011 71.75p 73.20p 71.50p 71.50p 447935
16/09/2011 73.00p 73.50p 71.00p 73.00p 6735800
15/09/2011 73.25p 73.50p 71.75p 72.50p 593483
14/09/2011 71.50p 73.28p 71.28p 72.50p 387327
13/09/2011 73.00p 74.00p 72.25p 72.25p 2228546
12/09/2011 74.00p 75.13p 72.00p 72.00p 2052139
09/09/2011 76.50p 76.50p 74.50p 74.50p 103587
08/09/2011 73.50p 77.50p 73.25p 76.38p 1861146
07/09/2011 73.00p 74.00p 72.75p 73.50p 1667439
06/09/2011 74.75p 74.75p 73.00p 73.75p 803396
05/09/2011 77.00p 77.00p 74.25p 74.50p 2427419
02/09/2011 76.00p 77.25p 74.92p 77.25p 1112543
01/09/2011 73.50p 76.50p 73.50p 76.25p 3385607
31/08/2011 71.00p 73.00p 70.75p 73.00p 1595304

*Close Price adjusted for both dividends and splits