KCOM Group (KCOM) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
03/05/2005 65.50p 67.75p 65.00p 67.75p 809499
29/04/2005 63.50p 66.00p 62.50p 65.50p 1323224
28/04/2005 64.00p 64.50p 61.00p 64.50p 400416
27/04/2005 65.25p 66.75p 62.50p 62.75p 2217598
26/04/2005 66.50p 67.75p 64.50p 66.75p 851864
25/04/2005 65.25p 67.75p 64.75p 67.75p 757713
22/04/2005 67.50p 67.50p 65.50p 66.50p 1149819
21/04/2005 65.50p 67.00p 66.00p 66.25p 2319779
20/04/2005 66.25p 68.00p 65.75p 66.00p 580530
19/04/2005 64.75p 66.75p 63.75p 65.75p 868450
18/04/2005 63.00p 64.75p 61.00p 63.75p 989129
15/04/2005 63.00p 64.00p 59.75p 64.00p 774112
14/04/2005 68.25p 68.25p 62.50p 62.50p 839636
13/04/2005 70.50p 70.75p 68.00p 68.25p 1110311
12/04/2005 71.00p 71.50p 70.00p 70.75p 192103
11/04/2005 71.50p 72.00p 71.00p 71.00p 515611
08/04/2005 72.00p 72.50p 71.00p 71.50p 633339
07/04/2005 70.50p 72.25p 70.00p 72.25p 3291238
06/04/2005 70.50p 71.50p 69.75p 71.00p 740330
05/04/2005 69.75p 72.25p 68.75p 71.00p 1948868
04/04/2005 70.75p 71.50p 69.00p 70.00p 919285
01/04/2005 70.00p 71.50p 70.00p 71.50p 622725
31/03/2005 71.25p 72.00p 70.00p 71.25p 1086257
30/03/2005 70.50p 72.00p 70.00p 70.00p 254097
29/03/2005 72.00p 73.00p 71.00p 71.50p 685040
24/03/2005 69.50p 72.75p 69.00p 72.75p 1453415
23/03/2005 70.00p 71.00p 68.00p 70.50p 4373397
22/03/2005 70.75p 71.00p 70.00p 70.00p 910978
21/03/2005 70.75p 70.75p 70.00p 70.75p 157232
18/03/2005 70.75p 71.00p 70.00p 70.00p 245321
17/03/2005 70.75p 71.25p 70.00p 70.00p 293759
16/03/2005 71.00p 71.00p 70.25p 70.50p 254279
15/03/2005 70.75p 71.25p 70.25p 70.75p 429431
14/03/2005 70.50p 71.00p 70.25p 70.25p 292462
11/03/2005 70.00p 70.75p 70.00p 70.50p 641150
10/03/2005 70.00p 70.50p 70.00p 70.00p 415663
09/03/2005 70.00p 70.50p 70.00p 70.25p 328852
08/03/2005 69.25p 70.50p 68.00p 70.25p 820738
07/03/2005 70.75p 71.00p 68.50p 69.00p 334657
04/03/2005 70.50p 71.50p 70.00p 71.00p 1645417
03/03/2005 68.25p 72.00p 67.25p 70.25p 1163235
02/03/2005 67.50p 68.00p 67.00p 67.50p 1693262
01/03/2005 68.25p 68.25p 67.00p 67.75p 215159
28/02/2005 67.00p 70.00p 67.00p 69.00p 278489
25/02/2005 67.75p 68.25p 67.00p 68.00p 1331929
24/02/2005 67.50p 68.25p 67.00p 67.00p 326488
23/02/2005 67.75p 67.75p 67.00p 67.25p 90368
22/02/2005 68.00p 68.75p 67.00p 67.50p 459942
21/02/2005 67.50p 69.00p 66.75p 68.00p 275549
18/02/2005 66.00p 67.25p 66.00p 67.00p 332441
17/02/2005 66.50p 67.25p 65.25p 67.25p 649587
16/02/2005 65.75p 67.25p 64.25p 67.00p 1296977
15/02/2005 64.75p 66.00p 64.00p 64.75p 3180411
14/02/2005 65.75p 65.75p 61.75p 64.00p 1845964
11/02/2005 65.75p 66.00p 64.50p 65.75p 136175
10/02/2005 66.25p 66.75p 64.75p 65.00p 195336
09/02/2005 66.75p 67.00p 65.75p 65.75p 85743
08/02/2005 65.75p 67.50p 65.00p 66.00p 262903
07/02/2005 63.75p 65.25p 64.25p 65.00p 281935
04/02/2005 65.00p 65.50p 63.00p 64.75p 364812
03/02/2005 64.25p 64.50p 63.00p 63.00p 149105
02/02/2005 63.25p 65.00p 63.00p 64.25p 442746
01/02/2005 62.25p 63.00p 62.00p 63.00p 1082426
31/01/2005 62.25p 62.50p 62.00p 62.50p 131008
28/01/2005 62.25p 62.50p 61.75p 62.50p 413208
27/01/2005 62.25p 62.25p 62.00p 62.25p 173147
26/01/2005 62.00p 62.50p 61.25p 62.00p 195561
25/01/2005 61.50p 62.50p 61.00p 62.00p 257641
24/01/2005 61.50p 62.25p 60.50p 61.25p 181345
21/01/2005 62.75p 62.75p 60.50p 60.50p 465613
20/01/2005 62.50p 63.25p 61.75p 62.75p 1666103
19/01/2005 64.25p 64.00p 61.75p 62.50p 2405669
18/01/2005 63.00p 65.00p 61.50p 63.25p 1115575
17/01/2005 63.50p 66.50p 61.50p 61.50p 1022884
14/01/2005 60.75p 64.25p 60.00p 64.00p 1095952
13/01/2005 61.00p 61.25p 60.75p 61.00p 52497
12/01/2005 60.25p 61.25p 60.25p 61.25p 220426
11/01/2005 60.50p 61.00p 60.00p 61.00p 301109
10/01/2005 61.00p 61.00p 60.00p 60.50p 139410
07/01/2005 60.50p 61.00p 59.75p 60.25p 177201
06/01/2005 61.50p 61.75p 60.00p 60.25p 204920
05/01/2005 61.00p 62.00p 60.75p 61.50p 330389
04/01/2005 62.25p 62.50p 61.50p 62.00p 95907
31/12/2004 62.50p 62.50p 62.50p 62.50p 25508
30/12/2004 62.25p 63.25p 62.00p 63.00p 1396762
29/12/2004 60.00p 62.00p 60.00p 62.00p 1296301
24/12/2004 61.25p 61.25p 60.50p 61.00p 23896
23/12/2004 61.25p 62.00p 60.50p 61.25p 377522
22/12/2004 60.00p 61.50p 59.50p 61.00p 1116535
21/12/2004 59.50p 60.50p 58.75p 60.50p 1310210
20/12/2004 59.50p 60.00p 59.00p 59.50p 348224
17/12/2004 58.75p 60.00p 58.00p 60.00p 283990
16/12/2004 59.25p 60.00p 58.00p 58.00p 203122
15/12/2004 59.75p 60.00p 58.50p 59.50p 100269
14/12/2004 59.50p 60.00p 59.50p 60.00p 241315
13/12/2004 59.50p 60.00p 59.25p 60.00p 238026
10/12/2004 59.50p 59.50p 59.25p 59.25p 86211
09/12/2004 60.00p 60.50p 59.25p 59.25p 304957
08/12/2004 60.50p 61.50p 59.75p 60.50p 457674
07/12/2004 59.25p 61.50p 59.00p 61.50p 411161
06/12/2004 60.50p 61.00p 59.00p 59.00p 1135661
03/12/2004 57.50p 61.00p 57.50p 61.00p 380668
02/12/2004 59.00p 60.50p 57.25p 58.00p 1822604
01/12/2004 61.75p 62.50p 59.50p 60.50p 1036813
30/11/2004 60.50p 62.50p 59.50p 61.75p 975428
29/11/2004 56.50p 59.75p 55.50p 59.50p 710788
26/11/2004 56.25p 56.50p 55.00p 55.50p 206954
25/11/2004 56.50p 57.50p 55.00p 55.00p 352818
24/11/2004 56.50p 56.75p 55.75p 55.75p 117982
23/11/2004 57.00p 57.00p 56.00p 56.25p 110268
22/11/2004 55.50p 56.00p 55.00p 56.00p 148936
19/11/2004 56.25p 56.25p 55.00p 55.25p 286604
18/11/2004 54.50p 56.50p 54.00p 56.00p 665119
17/11/2004 54.00p 54.50p 53.75p 54.00p 189988
16/11/2004 54.25p 55.00p 53.50p 54.00p 248472
15/11/2004 54.25p 55.00p 53.00p 55.00p 544623
12/11/2004 54.25p 54.25p 54.00p 54.00p 252649
11/11/2004 54.25p 54.25p 53.75p 54.00p 161567
10/11/2004 52.75p 53.75p 52.50p 53.75p 213030
09/11/2004 52.75p 52.75p 52.25p 52.50p 155560
08/11/2004 52.50p 53.00p 51.50p 52.25p 223552
05/11/2004 52.00p 53.00p 51.25p 53.00p 337985
04/11/2004 51.50p 51.75p 50.50p 51.75p 245841
03/11/2004 51.25p 52.00p 50.25p 51.75p 324028
02/11/2004 50.25p 51.50p 50.25p 50.25p 250751
01/11/2004 51.50p 52.50p 51.00p 51.50p 349313
29/10/2004 52.75p 52.75p 52.00p 52.50p 82243
28/10/2004 52.25p 53.25p 52.00p 52.50p 234781
27/10/2004 53.75p 53.75p 52.00p 52.75p 117345
26/10/2004 54.00p 54.00p 53.00p 53.00p 143258
25/10/2004 55.00p 55.00p 54.00p 54.00p 249723
22/10/2004 53.75p 56.00p 53.50p 55.00p 523294
21/10/2004 51.50p 55.00p 51.50p 53.50p 580604
20/10/2004 50.00p 52.00p 49.00p 51.50p 813582
19/10/2004 50.00p 50.00p 47.50p 49.00p 943727
18/10/2004 50.75p 51.00p 49.00p 49.25p 469518
15/10/2004 51.50p 51.50p 49.50p 51.00p 598429
14/10/2004 52.75p 52.75p 50.00p 51.50p 241628
13/10/2004 53.00p 53.00p 52.00p 52.50p 146699
12/10/2004 53.25p 55.00p 52.50p 52.50p 592952
11/10/2004 53.50p 53.75p 52.50p 53.00p 233472
08/10/2004 54.00p 54.50p 53.50p 53.75p 715329
07/10/2004 54.00p 54.50p 53.50p 54.00p 403588
06/10/2004 54.50p 54.75p 53.50p 54.00p 146009
05/10/2004 55.50p 56.00p 53.00p 54.75p 792621
04/10/2004 55.00p 56.00p 54.50p 56.00p 464027
01/10/2004 55.75p 56.00p 55.50p 56.00p 344836
30/09/2004 56.00p 57.50p 55.25p 56.00p 541151
29/09/2004 56.00p 56.50p 54.50p 55.25p 175100
28/09/2004 55.50p 57.00p 55.00p 56.50p 414417
27/09/2004 56.25p 57.00p 54.00p 54.75p 250755
24/09/2004 56.50p 57.00p 54.75p 57.00p 475798
23/09/2004 57.00p 58.25p 57.00p 58.25p 179283
22/09/2004 59.00p 59.00p 58.00p 58.00p 34338
21/09/2004 59.50p 59.25p 58.00p 58.50p 85094
20/09/2004 60.25p 60.50p 58.50p 59.00p 144269
17/09/2004 60.75p 60.75p 59.50p 59.75p 90251
16/09/2004 59.00p 61.00p 58.50p 60.50p 179727
15/09/2004 59.75p 59.75p 58.00p 58.50p 225537
14/09/2004 60.50p 60.50p 59.50p 59.75p 285129
13/09/2004 62.00p 62.00p 60.50p 60.50p 391353
10/09/2004 61.50p 62.00p 61.00p 61.75p 170099
09/09/2004 61.75p 62.25p 61.00p 61.75p 164438
08/09/2004 61.50p 63.50p 61.50p 62.25p 597657
07/09/2004 60.75p 62.75p 60.00p 62.00p 438353
06/09/2004 60.25p 62.00p 60.00p 60.00p 476297
03/09/2004 60.25p 60.75p 60.00p 60.25p 245068
02/09/2004 60.00p 61.00p 59.50p 60.25p 349061
01/09/2004 60.25p 60.25p 59.50p 59.75p 96873
31/08/2004 60.25p 60.50p 60.00p 60.25p 399257
27/08/2004 61.00p 61.50p 60.00p 61.00p 165496
26/08/2004 61.00p 61.25p 60.50p 60.50p 296123
25/08/2004 60.75p 61.00p 59.75p 61.00p 138305
24/08/2004 61.50p 61.75p 59.75p 59.75p 460218
23/08/2004 61.50p 62.25p 61.00p 61.75p 151678
20/08/2004 61.00p 63.50p 60.50p 62.25p 283054
19/08/2004 60.25p 61.50p 60.00p 61.00p 745513
18/08/2004 60.25p 61.00p 60.00p 60.50p 258310
17/08/2004 60.25p 61.00p 60.25p 60.75p 322388
16/08/2004 60.00p 61.00p 59.75p 60.50p 77653
13/08/2004 60.25p 60.75p 59.00p 59.75p 291298
12/08/2004 62.25p 63.00p 60.00p 60.50p 399681
11/08/2004 63.00p 63.50p 61.00p 61.00p 113026
10/08/2004 63.00p 63.50p 61.50p 63.00p 264333
09/08/2004 63.00p 64.00p 63.00p 63.00p 2599670
06/08/2004 63.75p 65.00p 63.25p 64.00p 702212
05/08/2004 64.00p 64.50p 63.00p 64.00p 58081
04/08/2004 64.50p 65.00p 63.50p 64.00p 266258
03/08/2004 64.00p 65.25p 64.00p 64.00p 1846678
02/08/2004 65.00p 65.00p 63.25p 64.75p 172405
30/07/2004 63.00p 65.00p 63.00p 65.00p 343374
29/07/2004 64.50p 65.00p 64.00p 64.25p 46979
28/07/2004 65.25p 65.50p 64.50p 65.00p 1042030
27/07/2004 65.75p 66.00p 64.75p 65.50p 597587
26/07/2004 65.25p 66.00p 65.00p 66.00p 294285
23/07/2004 64.00p 65.25p 63.00p 65.25p 1946092
22/07/2004 65.25p 65.75p 63.00p 63.00p 267200
21/07/2004 65.00p 65.50p 64.50p 65.50p 383925
20/07/2004 63.75p 65.00p 63.50p 64.75p 201851
19/07/2004 63.75p 64.50p 63.50p 64.00p 160800

*Close Price adjusted for both dividends and splits