KCOM Group (KCOM) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
11/10/2018 90.00p 96.00p 90.00p 95.00p 195666
10/10/2018 91.20p 91.20p 90.00p 91.20p 162382
09/10/2018 91.60p 91.70p 89.03p 91.20p 253513
08/10/2018 91.00p 93.31p 90.42p 90.60p 176749
05/10/2018 91.80p 93.23p 90.60p 91.20p 174101
04/10/2018 95.30p 96.00p 91.80p 91.80p 157447
03/10/2018 95.00p 97.22p 93.47p 94.10p 193713
02/10/2018 93.50p 97.90p 93.43p 97.90p 199260
01/10/2018 98.00p 98.00p 92.40p 93.60p 86897
28/09/2018 94.40p 96.90p 93.50p 93.80p 302528
27/09/2018 95.00p 96.50p 95.00p 95.20p 31368
26/09/2018 96.10p 96.40p 94.80p 96.00p 107865
25/09/2018 99.30p 99.30p 94.99p 95.40p 411203
24/09/2018 97.50p 98.21p 97.00p 97.50p 363674
21/09/2018 99.00p 99.00p 96.60p 97.50p 543234
20/09/2018 97.80p 98.51p 96.70p 98.00p 64459
19/09/2018 99.90p 99.90p 96.46p 96.70p 218871
18/09/2018 100.00p 100.00p 96.70p 97.30p 55714
17/09/2018 100.20p 100.20p 96.60p 98.60p 53514
14/09/2018 101.20p 101.20p 97.54p 97.60p 178848
13/09/2018 101.20p 101.20p 98.00p 99.20p 50711
12/09/2018 99.00p 101.00p 97.61p 99.90p 402687
11/09/2018 99.40p 99.40p 96.66p 98.90p 99449
10/09/2018 100.00p 100.00p 95.50p 98.50p 177887
07/09/2018 94.00p 99.80p 94.00p 99.80p 394768
06/09/2018 99.10p 99.10p 96.80p 98.00p 138170
05/09/2018 98.40p 99.40p 96.80p 98.90p 252269
04/09/2018 97.50p 99.12p 97.11p 99.00p 356367
03/09/2018 96.60p 99.23p 96.60p 98.10p 181501
31/08/2018 97.50p 98.63p 96.70p 97.80p 127484
30/08/2018 96.00p 99.80p 96.00p 97.70p 197815
29/08/2018 97.80p 99.25p 97.70p 99.10p 314715
28/08/2018 97.30p 98.00p 95.85p 98.00p 196207
24/08/2018 97.40p 98.00p 95.55p 97.70p 321433
23/08/2018 96.40p 97.80p 96.03p 96.50p 110741
22/08/2018 95.60p 97.90p 94.71p 96.50p 112759
21/08/2018 94.80p 97.70p 94.38p 94.80p 213888
20/08/2018 94.40p 95.80p 94.00p 94.00p 101521
17/08/2018 95.50p 97.00p 94.50p 95.50p 80474
16/08/2018 96.60p 96.70p 94.90p 94.90p 63269
15/08/2018 96.30p 97.20p 95.90p 96.30p 648146
14/08/2018 96.50p 97.90p 94.10p 94.10p 682740
13/08/2018 93.60p 98.60p 93.60p 98.60p 269827
10/08/2018 95.70p 97.01p 95.01p 96.90p 135957
09/08/2018 96.20p 97.70p 93.75p 96.90p 208916
08/08/2018 93.60p 96.04p 93.46p 93.60p 144514
07/08/2018 95.00p 96.50p 95.00p 95.70p 180488
06/08/2018 95.10p 96.00p 94.80p 95.50p 278236
03/08/2018 94.90p 95.02p 91.60p 94.40p 817338
02/08/2018 93.00p 93.50p 90.91p 91.40p 116181
01/08/2018 91.50p 94.10p 90.70p 90.70p 276985
31/07/2018 96.20p 96.50p 93.05p 93.30p 376880
30/07/2018 97.30p 99.00p 94.14p 95.00p 170496
27/07/2018 97.20p 97.30p 96.20p 96.50p 80267
26/07/2018 94.90p 97.10p 94.50p 96.60p 945664
25/07/2018 95.90p 96.50p 94.80p 95.20p 121308
24/07/2018 93.00p 96.80p 93.00p 96.80p 133840
23/07/2018 96.50p 96.90p 95.00p 95.20p 99787
20/07/2018 94.80p 96.32p 94.80p 95.20p 69733
19/07/2018 93.00p 99.00p 93.00p 95.00p 360981
18/07/2018 95.00p 96.50p 94.30p 95.00p 422255
17/07/2018 97.60p 97.60p 95.00p 95.20p 360902
16/07/2018 94.10p 98.00p 94.10p 97.50p 276282
13/07/2018 93.00p 96.90p 93.00p 96.30p 116194
12/07/2018 97.60p 97.60p 94.40p 95.60p 1422741
11/07/2018 97.70p 98.44p 94.80p 95.70p 234727
10/07/2018 95.30p 95.90p 94.80p 95.90p 311139
09/07/2018 96.10p 96.70p 95.50p 95.50p 123156
06/07/2018 98.00p 98.10p 96.00p 97.60p 142077
05/07/2018 95.00p 97.10p 95.00p 96.50p 121535
04/07/2018 95.00p 98.26p 95.00p 95.10p 211928
03/07/2018 93.40p 99.00p 93.40p 98.90p 620990
02/07/2018 97.70p 99.22p 96.50p 98.00p 196259
29/06/2018 95.00p 99.00p 95.00p 96.80p 314651
28/06/2018 93.30p 98.90p 93.30p 97.00p 132434
27/06/2018 98.20p 99.00p 96.70p 97.00p 349932
26/06/2018 95.40p 98.30p 94.70p 97.50p 186520
25/06/2018 99.70p 99.70p 95.35p 96.00p 188042
22/06/2018 95.30p 98.20p 94.10p 98.00p 1816518
21/06/2018 98.40p 99.28p 95.20p 95.30p 481194
20/06/2018 98.20p 102.40p 98.20p 100.80p 350203
19/06/2018 102.20p 103.10p 100.00p 100.60p 1009226
18/06/2018 98.40p 102.40p 98.40p 101.60p 593133
15/06/2018 99.90p 102.31p 97.40p 97.40p 701094
14/06/2018 102.00p 102.00p 97.80p 100.20p 350975
13/06/2018 102.20p 102.20p 98.50p 99.20p 278360
12/06/2018 101.60p 103.00p 100.00p 102.60p 336996
11/06/2018 96.70p 101.60p 96.70p 101.20p 412176
08/06/2018 98.20p 98.20p 96.15p 97.00p 756471
07/06/2018 93.90p 97.40p 93.90p 95.70p 193715
06/06/2018 99.20p 99.20p 95.70p 96.80p 324679
05/06/2018 98.00p 98.87p 95.90p 96.80p 356937
04/06/2018 96.90p 98.70p 96.10p 97.10p 264273
01/06/2018 94.90p 98.20p 94.90p 96.20p 198287
31/05/2018 100.20p 100.20p 93.40p 93.40p 937270
30/05/2018 97.50p 99.20p 96.00p 96.10p 242583
29/05/2018 97.40p 99.80p 96.77p 97.80p 231237
25/05/2018 100.60p 100.60p 97.67p 98.70p 76331
24/05/2018 100.00p 100.00p 97.10p 98.10p 171249
23/05/2018 101.80p 101.80p 96.30p 100.00p 343287
22/05/2018 99.10p 101.00p 97.20p 97.20p 276946
21/05/2018 104.00p 104.00p 99.20p 99.40p 120870
18/05/2018 98.10p 103.40p 98.10p 100.80p 223191
17/05/2018 98.70p 101.05p 98.70p 98.90p 108569
16/05/2018 99.20p 100.95p 98.60p 98.60p 130174
15/05/2018 100.80p 104.40p 99.20p 100.20p 318157
14/05/2018 101.40p 103.00p 100.00p 101.20p 200912
11/05/2018 103.60p 105.40p 101.60p 102.40p 479875
10/05/2018 100.20p 104.60p 100.20p 104.00p 194158
09/05/2018 100.20p 101.60p 99.90p 100.80p 261756
08/05/2018 101.80p 103.00p 99.60p 103.00p 190519
04/05/2018 102.00p 102.99p 100.07p 100.20p 53178
03/05/2018 101.40p 103.40p 100.20p 100.40p 161612
02/05/2018 103.80p 104.20p 99.61p 103.00p 384492
01/05/2018 100.40p 102.80p 100.00p 102.80p 211691
30/04/2018 101.80p 101.80p 99.60p 100.00p 115580
27/04/2018 103.40p 103.60p 100.00p 100.80p 258066
26/04/2018 101.60p 101.60p 99.13p 101.00p 136577
25/04/2018 99.80p 102.60p 98.03p 100.80p 420227
24/04/2018 102.40p 104.27p 99.70p 100.00p 339943
23/04/2018 100.20p 104.00p 97.19p 104.00p 409582
20/04/2018 100.20p 100.40p 98.00p 99.20p 103602
19/04/2018 98.00p 99.90p 95.67p 99.50p 154076
18/04/2018 97.10p 99.00p 96.09p 98.10p 317030
17/04/2018 96.00p 98.50p 95.44p 97.90p 232690
16/04/2018 95.10p 97.64p 95.10p 96.20p 106190
13/04/2018 97.10p 97.69p 93.90p 97.10p 213448
12/04/2018 91.50p 97.30p 91.50p 96.50p 340687
11/04/2018 93.80p 95.93p 91.68p 95.90p 130556
10/04/2018 94.60p 95.40p 93.95p 94.60p 299552
09/04/2018 91.50p 94.60p 90.46p 94.60p 254999
06/04/2018 94.20p 94.20p 91.63p 93.80p 196537
05/04/2018 93.70p 94.90p 91.68p 94.20p 162763
04/04/2018 92.10p 94.80p 91.51p 94.80p 454430
03/04/2018 94.70p 94.70p 91.74p 92.50p 219579
29/03/2018 94.30p 94.30p 91.27p 92.10p 337694
28/03/2018 95.00p 95.00p 91.41p 94.60p 472126
27/03/2018 92.00p 93.90p 90.28p 91.90p 237231
26/03/2018 93.20p 95.00p 90.45p 91.00p 310676
23/03/2018 88.80p 90.70p 88.70p 89.80p 343084
22/03/2018 94.50p 94.50p 89.00p 90.20p 565429
21/03/2018 93.00p 93.10p 90.10p 90.40p 480692
20/03/2018 95.70p 95.70p 90.70p 90.80p 255252
19/03/2018 93.70p 94.30p 91.40p 93.50p 396928
16/03/2018 98.50p 98.70p 90.50p 90.50p 929091
15/03/2018 96.60p 99.20p 96.60p 98.40p 339990
14/03/2018 102.20p 104.40p 97.20p 98.00p 549024
13/03/2018 102.20p 107.00p 102.00p 103.00p 1275836
12/03/2018 105.40p 105.73p 103.20p 103.40p 635218
09/03/2018 106.00p 106.00p 103.00p 105.20p 281623
08/03/2018 107.00p 107.00p 104.00p 106.40p 491028
07/03/2018 104.20p 105.20p 103.00p 104.40p 137735
06/03/2018 105.00p 105.00p 103.00p 104.60p 270092
05/03/2018 103.20p 104.80p 103.00p 104.60p 1301303
02/03/2018 103.00p 105.00p 100.00p 104.00p 374314
01/03/2018 104.00p 104.00p 101.40p 103.80p 266653
28/02/2018 102.00p 103.00p 99.00p 102.20p 499317
27/02/2018 100.60p 101.60p 99.00p 100.80p 238888
26/02/2018 97.00p 101.00p 97.00p 100.00p 142409
23/02/2018 99.20p 100.00p 98.06p 100.00p 213846
22/02/2018 99.00p 100.00p 96.80p 99.50p 200012
21/02/2018 98.50p 100.20p 97.60p 99.40p 342802
20/02/2018 95.70p 97.83p 95.24p 97.30p 204745
19/02/2018 93.00p 97.90p 93.00p 97.40p 194827
16/02/2018 97.80p 98.30p 94.95p 96.80p 186066
15/02/2018 93.10p 97.32p 93.00p 97.20p 290671
14/02/2018 96.00p 97.50p 91.60p 96.70p 156418
13/02/2018 94.10p 95.90p 93.70p 93.70p 393232
12/02/2018 93.70p 95.00p 92.40p 95.00p 516399
09/02/2018 89.40p 95.43p 89.26p 94.20p 293031
08/02/2018 93.90p 93.90p 89.81p 93.70p 206180
07/02/2018 88.50p 93.20p 88.50p 93.00p 443856
06/02/2018 88.50p 92.25p 88.20p 91.00p 341581
05/02/2018 95.90p 95.90p 89.90p 92.90p 247098
02/02/2018 88.60p 94.45p 88.60p 93.00p 718889
01/02/2018 87.20p 93.00p 85.40p 92.90p 359303
31/01/2018 90.20p 90.20p 85.30p 88.00p 851418
30/01/2018 89.80p 90.10p 86.30p 86.30p 550901
29/01/2018 90.00p 91.05p 86.30p 88.00p 781230
26/01/2018 88.10p 90.00p 88.00p 88.20p 639001
25/01/2018 88.10p 90.08p 88.00p 89.60p 96697
24/01/2018 88.10p 90.84p 88.10p 89.70p 219947
23/01/2018 90.40p 90.70p 87.33p 89.00p 472674
22/01/2018 92.90p 92.90p 86.60p 89.70p 211381
19/01/2018 92.90p 93.00p 87.22p 90.90p 250028
18/01/2018 89.30p 90.97p 88.70p 89.00p 149261
17/01/2018 90.50p 90.90p 89.30p 89.60p 245261
16/01/2018 89.90p 90.37p 88.70p 90.00p 299286
15/01/2018 91.70p 91.70p 88.70p 89.20p 423865
12/01/2018 89.90p 91.00p 89.52p 90.20p 317893
11/01/2018 88.80p 90.30p 88.80p 90.30p 364507
10/01/2018 90.90p 90.90p 89.50p 89.50p 184883
09/01/2018 89.70p 91.00p 89.30p 90.20p 554621
08/01/2018 90.90p 90.90p 89.03p 89.60p 283619
05/01/2018 89.90p 91.00p 89.50p 90.00p 510879
04/01/2018 90.90p 90.90p 88.74p 89.10p 258696
03/01/2018 91.10p 91.10p 89.10p 89.40p 936709
02/01/2018 91.80p 92.66p 89.40p 90.30p 283167
29/12/2017 90.00p 92.25p 90.00p 90.75p 117513
28/12/2017 93.00p 93.00p 90.25p 91.00p 208788

*Close Price adjusted for both dividends and splits