KCOM Group (KCOM) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
13/12/2002 58.00p 59.25p 57.25p 57.50p 875037
12/12/2002 59.00p 63.25p 55.75p 60.25p 452507
11/12/2002 55.00p 67.25p 52.50p 62.00p 905304
10/12/2002 58.00p 58.00p 52.25p 55.00p 451218
09/12/2002 54.00p 60.00p 52.00p 56.00p 160852
06/12/2002 57.00p 60.00p 54.00p 60.00p 858029
05/12/2002 57.50p 59.25p 50.00p 59.25p 25170
04/12/2002 56.50p 58.25p 54.25p 55.00p 570536
03/12/2002 54.25p 65.50p 51.50p 54.25p 97964
02/12/2002 57.00p 300.00p 53.50p 56.75p 617999
29/11/2002 53.00p 173.00p 50.00p 52.00p 515212
28/11/2002 50.00p 175.00p 50.00p 56.00p 251745
27/11/2002 54.00p 54.00p 50.50p 53.50p 339886
26/11/2002 56.00p 178.50p 52.50p 54.00p 887484
25/11/2002 51.00p 175.75p 49.50p 57.00p 1060216
22/11/2002 53.00p 175.00p 52.00p 52.00p 161166
21/11/2002 52.00p 56.00p 46.00p 52.00p 2119290
20/11/2002 52.00p 176.00p 47.25p 53.00p 884147
19/11/2002 52.00p 173.00p 50.50p 52.00p 180359
18/11/2002 52.00p 176.00p 46.00p 52.00p 384377
15/11/2002 49.00p 173.00p 46.50p 52.00p 230879
14/11/2002 49.00p 51.50p 48.50p 48.50p 1555231
13/11/2002 50.50p 173.00p 48.75p 49.00p 455549
12/11/2002 47.00p 173.00p 46.75p 47.00p 156568
11/11/2002 50.00p 300.00p 45.50p 46.50p 647638
08/11/2002 50.00p 175.00p 46.50p 50.00p 408278
07/11/2002 47.00p 50.75p 47.00p 50.75p 1137093
06/11/2002 47.00p 52.00p 45.00p 50.75p 749559
05/11/2002 49.50p 55.00p 45.75p 49.00p 865255
04/11/2002 47.50p 51.50p 47.00p 47.00p 253694
01/11/2002 48.00p 55.75p 40.00p 48.25p 284138
31/10/2002 48.25p 51.50p 40.00p 48.25p 98607
30/10/2002 48.00p 50.00p 43.00p 49.00p 344178
29/10/2002 48.75p 49.50p 42.00p 43.75p 165818
28/10/2002 48.00p 49.00p 47.00p 48.25p 517514
25/10/2002 46.00p 52.50p 44.00p 48.25p 194847
24/10/2002 47.00p 48.00p 46.25p 47.00p 288750
23/10/2002 48.00p 52.00p 47.00p 48.00p 117814
22/10/2002 49.00p 49.75p 48.00p 48.00p 851675
21/10/2002 50.00p 50.25p 46.50p 50.00p 360812
18/10/2002 48.00p 50.00p 45.00p 47.25p 315369
17/10/2002 46.50p 50.00p 46.50p 48.00p 258186
16/10/2002 48.00p 50.00p 44.00p 47.00p 128885
15/10/2002 47.25p 49.00p 44.50p 48.00p 486077
14/10/2002 47.00p 48.75p 47.00p 47.00p 154151
11/10/2002 47.75p 48.75p 45.00p 48.50p 302708
10/10/2002 46.00p 49.00p 44.00p 45.25p 207436
09/10/2002 46.00p 50.00p 46.00p 46.00p 169392
08/10/2002 49.50p 50.00p 45.00p 45.00p 177687
07/10/2002 47.50p 55.00p 45.00p 48.00p 271441
04/10/2002 50.50p 55.00p 45.00p 47.50p 398176
03/10/2002 48.50p 52.75p 48.00p 51.00p 225062
02/10/2002 49.25p 60.00p 47.00p 51.50p 659841
01/10/2002 48.00p 56.50p 46.50p 53.25p 634047
30/09/2002 50.00p 55.00p 47.25p 55.00p 290574
27/09/2002 49.25p 62.50p 47.50p 53.00p 494119
26/09/2002 47.00p 55.00p 46.00p 47.00p 353831
25/09/2002 46.00p 62.50p 45.75p 51.00p 232730
24/09/2002 48.00p 55.25p 44.50p 47.25p 367802
23/09/2002 52.00p 62.50p 44.25p 50.25p 567634
20/09/2002 50.25p 62.50p 48.50p 50.25p 667595
19/09/2002 50.00p 62.50p 48.00p 52.00p 304473
18/09/2002 48.00p 62.50p 46.50p 49.25p 587008
17/09/2002 52.00p 62.50p 49.75p 52.50p 144262
16/09/2002 56.00p 62.50p 54.00p 54.00p 229928
13/09/2002 57.25p 60.00p 54.00p 54.75p 173284
12/09/2002 54.00p 62.50p 53.50p 54.75p 331531
11/09/2002 53.75p 62.00p 52.50p 56.00p 235733
10/09/2002 52.50p 62.00p 50.25p 55.50p 294677
09/09/2002 51.25p 56.25p 51.25p 52.00p 182145
06/09/2002 62.50p 62.50p 51.25p 52.00p 84015
05/09/2002 52.00p 58.00p 47.50p 52.00p 242985
04/09/2002 53.00p 62.50p 46.50p 53.00p 200738
03/09/2002 53.00p 62.50p 49.00p 52.00p 1682539
02/09/2002 52.00p 62.50p 51.25p 53.00p 205696
30/08/2002 56.00p 62.50p 49.50p 55.00p 414468
29/08/2002 55.25p 71.50p 51.00p 54.50p 880894
28/08/2002 57.50p 64.25p 53.50p 53.50p 463372
27/08/2002 59.00p 64.50p 57.00p 57.25p 769279
23/08/2002 60.00p 64.25p 58.25p 59.75p 237183
22/08/2002 59.00p 72.00p 57.50p 60.00p 590137
21/08/2002 57.00p 72.00p 54.75p 57.50p 538462
20/08/2002 63.00p 72.00p 54.00p 59.50p 340888
19/08/2002 61.00p 72.00p 58.50p 60.00p 804364
16/08/2002 61.75p 72.00p 55.50p 56.25p 235205
15/08/2002 59.00p 72.00p 53.00p 56.00p 131390
14/08/2002 57.25p 72.00p 52.50p 57.00p 95702
13/08/2002 59.00p 72.00p 57.50p 59.75p 920015
12/08/2002 60.00p 72.00p 54.00p 56.00p 211443
09/08/2002 58.75p 72.00p 58.25p 58.75p 711802
08/08/2002 57.50p 72.00p 56.75p 59.00p 333476
07/08/2002 57.00p 58.00p 55.00p 57.00p 142181
06/08/2002 54.00p 72.00p 48.75p 55.00p 491078
05/08/2002 58.00p 72.00p 56.00p 56.00p 562700
02/08/2002 58.00p 61.50p 56.25p 57.75p 870053
01/08/2002 64.00p 64.00p 50.00p 60.00p 1268230
31/07/2002 64.25p 73.00p 62.25p 62.75p 288362
30/07/2002 65.00p 68.50p 58.25p 63.50p 393206
29/07/2002 65.50p 73.00p 62.50p 64.75p 399871
26/07/2002 65.50p 68.50p 62.75p 64.50p 554595
25/07/2002 66.75p 71.00p 62.25p 65.00p 684659
24/07/2002 62.00p 67.50p 55.00p 63.50p 823765
23/07/2002 66.00p 66.00p 63.00p 64.25p 274060
22/07/2002 62.75p 73.00p 61.00p 64.00p 234923
19/07/2002 63.00p 73.00p 60.25p 65.50p 404306
18/07/2002 65.00p 73.00p 59.75p 65.00p 513690
17/07/2002 59.00p 70.00p 56.00p 66.50p 711340
16/07/2002 63.50p 73.00p 54.00p 60.75p 903714
15/07/2002 63.00p 85.00p 61.00p 61.50p 891700
12/07/2002 66.50p 73.00p 63.00p 67.00p 593113
11/07/2002 61.00p 73.00p 60.00p 64.00p 766453
10/07/2002 69.00p 71.00p 63.25p 65.00p 644454
09/07/2002 65.00p 81.50p 63.00p 69.00p 530504
08/07/2002 69.00p 81.50p 64.50p 65.00p 285544
05/07/2002 67.00p 74.00p 64.00p 67.00p 650851
04/07/2002 64.00p 69.50p 63.50p 65.00p 1213282
03/07/2002 67.00p 81.50p 60.75p 64.00p 2471365
02/07/2002 69.00p 73.75p 67.00p 67.00p 401368
01/07/2002 73.50p 81.50p 67.50p 70.00p 328994
28/06/2002 69.25p 85.00p 67.00p 73.25p 358451
27/06/2002 70.75p 85.00p 70.50p 74.00p 184821
26/06/2002 70.50p 85.00p 62.25p 70.75p 438990
25/06/2002 73.75p 85.00p 72.00p 73.75p 173773
24/06/2002 77.50p 85.00p 71.25p 71.25p 416570
21/06/2002 70.00p 85.00p 65.00p 73.00p 5023202
20/06/2002 68.00p 68.00p 68.00p 68.00p 349920
19/06/2002 71.00p 71.00p 71.00p 71.00p 843727
18/06/2002 75.75p 75.75p 75.75p 75.75p 712471
17/06/2002 78.00p 78.00p 78.00p 78.00p 299313
14/06/2002 80.00p 80.00p 80.00p 80.00p 551290
13/06/2002 78.25p 78.25p 78.25p 78.25p 236684
12/06/2002 79.00p 79.00p 79.00p 79.00p 935407
11/06/2002 80.00p 80.00p 80.00p 80.00p 500692
10/06/2002 81.50p 81.50p 81.50p 81.50p 921844
07/06/2002 83.00p 83.00p 83.00p 83.00p 325790
06/06/2002 83.75p 83.75p 83.75p 83.75p 226531
05/06/2002 83.50p 83.50p 83.50p 83.50p 169795
04/06/2002 84.00p 84.00p 84.00p 84.00p 0
03/06/2002 84.00p 84.00p 84.00p 84.00p 0
31/05/2002 84.00p 84.00p 84.00p 84.00p 701896
30/05/2002 83.75p 83.75p 83.75p 83.75p 588538
29/05/2002 85.50p 85.50p 85.50p 85.50p 21042860
28/05/2002 92.50p 92.50p 92.50p 92.50p 4005425
27/05/2002 89.25p 89.25p 89.25p 89.25p 1009685
24/05/2002 86.50p 86.50p 86.50p 86.50p 262974
23/05/2002 87.50p 87.50p 87.50p 87.50p 484511
22/05/2002 85.00p 85.00p 85.00p 85.00p 426247
21/05/2002 85.50p 85.50p 85.50p 85.50p 310758
20/05/2002 85.75p 85.75p 85.75p 85.75p 721088
17/05/2002 82.00p 82.00p 82.00p 82.00p 349145
16/05/2002 81.25p 81.25p 81.25p 81.25p 518763
15/05/2002 81.00p 81.00p 81.00p 81.00p 416183
14/05/2002 82.00p 82.00p 82.00p 82.00p 660193
13/05/2002 81.00p 81.00p 81.00p 81.00p 551651
10/05/2002 81.75p 81.75p 81.75p 81.75p 143663
09/05/2002 81.75p 81.75p 81.75p 81.75p 372714
08/05/2002 82.25p 82.25p 82.25p 82.25p 492734
07/05/2002 84.50p 84.50p 84.50p 84.50p 340138
03/05/2002 81.00p 81.00p 81.00p 81.00p 990517
02/05/2002 84.50p 84.50p 84.50p 84.50p 939440
01/05/2002 78.00p 78.00p 78.00p 78.00p 181123
30/04/2002 78.50p 78.50p 78.50p 78.50p 530533
29/04/2002 76.00p 76.00p 76.00p 76.00p 719670
26/04/2002 81.50p 81.50p 81.50p 81.50p 913178
25/04/2002 80.00p 80.00p 80.00p 80.00p 1727145
24/04/2002 85.00p 85.00p 85.00p 85.00p 250180
23/04/2002 85.00p 85.00p 85.00p 85.00p 607644
22/04/2002 85.00p 85.00p 85.00p 85.00p 613071
19/04/2002 89.00p 89.00p 89.00p 89.00p 3177417
18/04/2002 87.00p 87.00p 87.00p 87.00p 471332
17/04/2002 90.00p 90.00p 90.00p 90.00p 197971
16/04/2002 89.50p 89.50p 89.50p 89.50p 604311
15/04/2002 90.00p 90.00p 90.00p 90.00p 406352
12/04/2002 90.00p 90.00p 90.00p 90.00p 572795
11/04/2002 86.00p 86.00p 86.00p 86.00p 953819
10/04/2002 91.00p 91.00p 91.00p 91.00p 490273
09/04/2002 85.00p 85.00p 85.00p 85.00p 273763
08/04/2002 85.00p 85.00p 85.00p 85.00p 580692
05/04/2002 88.50p 88.50p 88.50p 88.50p 347755
04/04/2002 86.00p 86.00p 86.00p 86.00p 859329
03/04/2002 89.75p 89.75p 89.75p 89.75p 432769
02/04/2002 88.00p 88.00p 88.00p 88.00p 549563
01/04/2002 90.25p 90.25p 90.25p 90.25p 0
29/03/2002 90.25p 90.25p 90.25p 90.25p 0
28/03/2002 90.25p 90.25p 90.25p 90.25p 482546
27/03/2002 90.50p 90.50p 90.50p 90.50p 467082
26/03/2002 91.00p 91.00p 91.00p 91.00p 478833
25/03/2002 87.50p 87.50p 87.50p 87.50p 368203
22/03/2002 89.00p 89.00p 89.00p 89.00p 306775
21/03/2002 88.00p 88.00p 88.00p 88.00p 509026
20/03/2002 90.00p 90.00p 90.00p 90.00p 372052
19/03/2002 89.00p 89.00p 89.00p 89.00p 351261
18/03/2002 92.00p 92.00p 92.00p 92.00p 325960
15/03/2002 88.00p 88.00p 88.00p 88.00p 758432
14/03/2002 92.50p 92.50p 92.50p 92.50p 503897
13/03/2002 87.50p 87.50p 87.50p 87.50p 421111
12/03/2002 89.00p 89.00p 89.00p 89.00p 423614
11/03/2002 92.00p 92.00p 92.00p 92.00p 576396
08/03/2002 93.50p 93.50p 93.50p 93.50p 419552
07/03/2002 94.00p 94.00p 94.00p 94.00p 1954532

*Close Price adjusted for both dividends and splits