KCOM Group (KCOM) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
01/10/2003 55.00p 55.00p 51.75p 53.00p 1752070
30/09/2003 56.00p 57.50p 50.75p 53.25p 1312729
29/09/2003 57.00p 58.00p 55.75p 56.00p 275134
26/09/2003 57.00p 60.00p 54.25p 56.00p 692768
25/09/2003 57.00p 60.00p 57.00p 57.75p 546036
24/09/2003 59.50p 63.50p 58.75p 58.75p 601617
23/09/2003 58.00p 60.00p 57.50p 58.75p 593119
22/09/2003 60.50p 63.00p 58.00p 58.50p 1446534
19/09/2003 60.50p 64.00p 59.00p 60.00p 1121516
18/09/2003 62.00p 62.25p 60.50p 61.50p 305287
17/09/2003 60.00p 62.25p 59.75p 61.50p 813626
16/09/2003 63.00p 66.50p 58.75p 59.50p 3168755
15/09/2003 60.00p 65.00p 58.75p 63.00p 1177959
12/09/2003 60.00p 62.50p 58.00p 58.50p 1767312
11/09/2003 60.50p 64.25p 57.75p 59.50p 2375148
10/09/2003 65.00p 182.00p 59.00p 60.75p 9090255
09/09/2003 71.00p 80.00p 67.25p 67.75p 787105
08/09/2003 72.00p 76.50p 68.00p 70.00p 1971126
05/09/2003 69.00p 72.25p 69.00p 70.00p 592481
04/09/2003 71.25p 73.75p 70.00p 70.00p 353675
03/09/2003 73.00p 81.25p 70.25p 73.00p 685293
02/09/2003 71.25p 73.75p 68.50p 72.50p 2636681
01/09/2003 69.00p 74.50p 68.00p 71.00p 3205192
29/08/2003 66.50p 73.25p 63.25p 67.00p 824618
28/08/2003 65.50p 70.00p 64.00p 66.50p 236911
27/08/2003 68.00p 76.00p 65.50p 65.50p 653833
26/08/2003 67.00p 73.50p 57.00p 66.00p 526055
22/08/2003 68.50p 183.00p 66.50p 66.50p 1459092
21/08/2003 67.25p 183.00p 66.00p 66.00p 476984
20/08/2003 66.00p 183.00p 65.50p 66.25p 1462583
19/08/2003 62.00p 182.25p 61.25p 66.00p 2350905
18/08/2003 62.00p 62.25p 60.25p 60.50p 527866
15/08/2003 61.00p 61.00p 58.25p 60.00p 1376261
14/08/2003 59.25p 62.25p 57.50p 60.00p 1563339
13/08/2003 59.50p 59.75p 59.00p 59.50p 324971
12/08/2003 60.00p 61.75p 58.50p 60.00p 471696
11/08/2003 59.75p 61.25p 59.25p 60.00p 275979
08/08/2003 60.25p 62.00p 58.25p 60.00p 244032
07/08/2003 61.00p 61.00p 58.00p 60.25p 479521
06/08/2003 60.75p 62.00p 56.50p 60.00p 502710
05/08/2003 61.00p 63.25p 58.25p 61.75p 1732718
04/08/2003 60.75p 70.00p 60.50p 61.00p 326008
01/08/2003 63.00p 73.00p 58.50p 63.00p 233151
31/07/2003 64.00p 65.50p 62.00p 63.75p 808102
30/07/2003 65.25p 182.00p 63.50p 64.00p 1589677
29/07/2003 64.00p 182.00p 64.00p 66.25p 1142071
28/07/2003 62.50p 72.50p 62.50p 64.50p 471070
25/07/2003 61.50p 182.00p 60.25p 63.00p 645897
24/07/2003 61.00p 180.00p 60.00p 62.00p 462782
23/07/2003 64.25p 178.00p 60.50p 63.00p 205761
22/07/2003 61.50p 62.75p 59.00p 62.00p 427968
21/07/2003 62.00p 63.00p 60.50p 61.00p 176051
18/07/2003 63.50p 178.50p 60.00p 60.00p 203211
17/07/2003 63.75p 178.00p 60.00p 62.00p 136095
16/07/2003 62.75p 179.00p 61.50p 62.00p 201033
15/07/2003 62.50p 65.50p 60.25p 63.50p 520374
14/07/2003 63.00p 65.50p 59.50p 64.75p 907702
11/07/2003 61.00p 61.75p 60.00p 61.75p 894516
10/07/2003 59.00p 178.00p 58.50p 61.50p 438766
09/07/2003 62.00p 62.00p 58.00p 61.50p 192822
08/07/2003 59.75p 62.00p 56.50p 61.00p 460795
07/07/2003 57.00p 59.75p 54.75p 59.75p 411743
04/07/2003 57.00p 178.00p 57.00p 58.00p 282039
03/07/2003 57.75p 177.50p 53.50p 56.50p 660546
02/07/2003 60.25p 61.00p 58.00p 59.50p 403420
01/07/2003 61.75p 62.50p 58.50p 61.00p 547337
30/06/2003 61.75p 63.00p 58.00p 58.00p 437420
27/06/2003 63.75p 64.00p 59.50p 62.75p 152204
26/06/2003 61.25p 63.00p 59.50p 61.25p 287094
25/06/2003 64.50p 177.50p 60.00p 64.00p 168726
24/06/2003 63.00p 180.00p 63.00p 63.00p 326424
23/06/2003 63.00p 65.25p 60.00p 63.50p 558798
20/06/2003 62.00p 177.50p 60.50p 64.50p 519482
19/06/2003 60.75p 65.00p 59.00p 61.00p 287798
18/06/2003 62.00p 65.50p 60.25p 62.00p 1640990
17/06/2003 62.25p 63.50p 60.00p 62.00p 437150
16/06/2003 61.25p 63.00p 55.00p 61.25p 178546
13/06/2003 61.50p 177.50p 58.25p 61.00p 552687
12/06/2003 62.00p 180.00p 59.75p 62.00p 353131
11/06/2003 62.00p 64.00p 60.25p 61.00p 327833
10/06/2003 62.25p 177.50p 58.00p 61.00p 1556370
09/06/2003 63.00p 64.00p 55.00p 62.00p 538085
06/06/2003 62.00p 71.50p 60.00p 64.00p 891800
05/06/2003 65.00p 66.50p 59.50p 62.00p 1891405
04/06/2003 64.50p 181.00p 63.25p 66.00p 379078
03/06/2003 65.00p 76.50p 64.00p 66.50p 1295741
02/06/2003 55.25p 180.25p 51.50p 64.00p 1853067
30/05/2003 54.00p 57.25p 49.75p 57.00p 4734733
29/05/2003 49.00p 54.50p 47.25p 53.00p 2880822
28/05/2003 49.00p 50.00p 46.75p 47.75p 813081
27/05/2003 49.00p 50.00p 47.25p 48.00p 572096
23/05/2003 49.00p 50.75p 47.50p 50.00p 1617993
22/05/2003 51.00p 51.00p 46.25p 49.25p 1099813
21/05/2003 51.00p 54.00p 49.00p 50.00p 684980
20/05/2003 52.00p 52.50p 48.25p 52.00p 159403
19/05/2003 52.00p 54.00p 48.00p 52.00p 601623
16/05/2003 51.25p 53.50p 49.50p 52.00p 1315105
15/05/2003 47.25p 51.00p 45.75p 48.00p 579980
14/05/2003 46.00p 51.50p 46.00p 47.50p 781203
13/05/2003 47.50p 51.00p 46.00p 46.25p 543463
12/05/2003 45.00p 53.00p 42.50p 50.50p 2267330
09/05/2003 41.50p 45.75p 41.00p 45.00p 323741
08/05/2003 43.00p 45.00p 41.75p 45.00p 125989
07/05/2003 42.75p 47.00p 41.50p 44.00p 178051
06/05/2003 39.75p 45.00p 38.75p 43.50p 319464
02/05/2003 40.00p 43.00p 39.00p 39.75p 307419
01/05/2003 42.00p 47.00p 39.00p 42.00p 124968
30/04/2003 38.50p 42.25p 34.25p 35.25p 373763
29/04/2003 45.00p 45.00p 39.75p 40.00p 700849
28/04/2003 40.00p 44.00p 39.00p 40.00p 185911
25/04/2003 38.50p 41.75p 38.50p 41.75p 184472
24/04/2003 40.00p 42.00p 39.50p 40.00p 123988
23/04/2003 39.00p 42.50p 38.75p 39.25p 368481
22/04/2003 39.50p 41.75p 37.75p 39.75p 216213
17/04/2003 37.00p 45.00p 36.00p 37.50p 379250
16/04/2003 39.50p 41.75p 36.25p 36.25p 522919
15/04/2003 39.75p 41.50p 38.75p 39.00p 448428
14/04/2003 38.75p 41.75p 38.75p 40.00p 333043
11/04/2003 39.50p 47.00p 38.75p 39.00p 400581
10/04/2003 42.25p 47.00p 39.25p 39.25p 919546
09/04/2003 39.75p 43.00p 34.75p 40.00p 957260
08/04/2003 33.50p 46.50p 32.00p 36.00p 1315859
07/04/2003 31.50p 58.00p 31.25p 33.75p 1691210
04/04/2003 32.00p 58.00p 29.75p 31.50p 1354830
03/04/2003 33.00p 37.00p 32.00p 32.00p 910288
02/04/2003 34.00p 35.00p 32.25p 33.00p 1179938
01/04/2003 34.00p 35.50p 30.00p 33.75p 684658
31/03/2003 35.00p 37.00p 31.75p 33.50p 447143
28/03/2003 35.00p 37.50p 30.00p 34.00p 919935
27/03/2003 36.75p 45.50p 36.25p 37.00p 748056
26/03/2003 37.00p 46.50p 36.00p 37.00p 918998
25/03/2003 36.50p 38.50p 36.00p 36.50p 2963743
24/03/2003 37.00p 38.50p 35.00p 36.50p 690662
21/03/2003 37.00p 40.50p 36.50p 38.00p 2649767
20/03/2003 37.00p 45.50p 36.00p 36.50p 1442489
19/03/2003 37.50p 38.50p 36.00p 36.00p 1606726
18/03/2003 39.50p 46.00p 37.50p 39.00p 1533682
17/03/2003 39.00p 46.50p 38.75p 39.50p 466764
14/03/2003 40.00p 45.50p 37.75p 39.00p 1428337
13/03/2003 39.00p 45.50p 38.50p 39.50p 769638
12/03/2003 41.00p 45.50p 37.50p 40.00p 863942
11/03/2003 42.00p 45.50p 40.00p 42.00p 165755
10/03/2003 40.50p 42.50p 40.00p 42.50p 95281
07/03/2003 44.00p 46.00p 41.50p 42.50p 171856
06/03/2003 42.50p 44.00p 39.50p 43.00p 197933
05/03/2003 42.75p 56.00p 42.50p 43.00p 184312
04/03/2003 42.50p 45.50p 39.50p 42.75p 276371
03/03/2003 43.00p 56.00p 41.75p 44.00p 378601
28/02/2003 43.00p 49.75p 42.00p 45.00p 412541
27/02/2003 43.00p 45.50p 42.50p 42.50p 137010
26/02/2003 45.75p 48.00p 43.00p 44.00p 942674
25/02/2003 44.00p 46.75p 43.50p 44.00p 512251
24/02/2003 47.00p 47.25p 45.25p 46.50p 279345
21/02/2003 46.50p 46.50p 43.25p 46.50p 407234
20/02/2003 48.00p 48.00p 45.50p 46.00p 491693
19/02/2003 50.00p 51.75p 45.50p 48.00p 380499
18/02/2003 51.00p 51.00p 46.50p 49.00p 368022
17/02/2003 50.00p 51.75p 45.50p 50.00p 470121
14/02/2003 53.00p 53.00p 48.50p 50.25p 391818
13/02/2003 48.50p 52.00p 48.50p 50.00p 189257
12/02/2003 51.75p 51.75p 48.50p 50.00p 155100
11/02/2003 51.50p 51.50p 48.25p 51.25p 183522
10/02/2003 50.00p 53.25p 49.00p 52.00p 746268
07/02/2003 50.25p 53.25p 48.25p 49.00p 386488
06/02/2003 52.00p 52.00p 49.00p 50.25p 214229
05/02/2003 50.00p 54.00p 47.00p 50.25p 281764
04/02/2003 51.50p 54.00p 46.50p 50.00p 233452
03/02/2003 54.00p 54.25p 48.50p 54.00p 389441
31/01/2003 52.00p 54.50p 51.50p 52.25p 167926
30/01/2003 55.00p 68.50p 52.75p 54.00p 6718139
29/01/2003 54.00p 59.50p 51.25p 56.00p 2713460
28/01/2003 55.00p 58.25p 54.00p 54.00p 5303330
27/01/2003 63.00p 69.75p 59.50p 64.00p 437946
24/01/2003 63.00p 74.00p 59.50p 65.75p 517014
23/01/2003 66.00p 68.00p 59.50p 63.50p 318232
22/01/2003 70.00p 77.50p 66.00p 66.50p 2727890
21/01/2003 69.00p 78.50p 63.00p 71.75p 616705
20/01/2003 72.00p 73.00p 68.75p 69.50p 200686
17/01/2003 73.00p 73.00p 68.50p 69.00p 124439
16/01/2003 71.75p 73.00p 69.50p 70.00p 134651
15/01/2003 72.25p 74.00p 71.00p 72.00p 231421
14/01/2003 72.75p 73.50p 71.50p 72.00p 213191
13/01/2003 73.00p 74.00p 68.75p 71.00p 394874
10/01/2003 72.00p 73.50p 64.50p 70.00p 212737
09/01/2003 75.00p 75.50p 67.50p 72.00p 3016831
08/01/2003 69.00p 74.75p 61.50p 74.75p 130228
07/01/2003 71.50p 74.50p 66.00p 67.50p 188153
06/01/2003 70.00p 71.50p 65.00p 70.00p 99296
03/01/2003 68.75p 76.50p 66.75p 71.75p 795629
02/01/2003 68.00p 72.50p 67.00p 67.00p 380513
31/12/2002 62.00p 70.00p 61.25p 67.50p 388408
30/12/2002 66.00p 68.00p 57.00p 65.25p 413172
27/12/2002 64.00p 64.50p 59.00p 64.00p 56616
24/12/2002 63.50p 65.00p 58.00p 63.00p 62265
23/12/2002 58.50p 62.00p 58.50p 58.50p 38462
20/12/2002 61.50p 64.00p 58.50p 58.50p 234362
19/12/2002 65.50p 65.50p 61.00p 65.00p 553756
18/12/2002 62.75p 66.00p 59.50p 65.00p 896309
17/12/2002 58.00p 62.00p 58.00p 60.00p 372598
16/12/2002 63.00p 63.50p 58.00p 58.00p 175419

*Close Price adjusted for both dividends and splits