KCOM Group (KCOM) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
06/03/2002 88.00p 88.00p 88.00p 88.00p 1063231
05/03/2002 83.50p 83.50p 83.50p 83.50p 479549
04/03/2002 85.50p 85.50p 85.50p 85.50p 1798494
01/03/2002 83.00p 83.00p 83.00p 83.00p 1146127
28/02/2002 82.50p 82.50p 82.50p 82.50p 894465
27/02/2002 82.25p 82.25p 82.25p 82.25p 1616543
26/02/2002 81.00p 81.00p 81.00p 81.00p 1692937
25/02/2002 77.00p 77.00p 77.00p 77.00p 1095897
22/02/2002 76.00p 76.00p 76.00p 76.00p 1527977
21/02/2002 76.50p 76.50p 76.50p 76.50p 3331233
20/02/2002 80.00p 80.00p 80.00p 80.00p 832169
19/02/2002 79.25p 79.25p 79.25p 79.25p 1299240
18/02/2002 85.00p 85.00p 85.00p 85.00p 756944
15/02/2002 85.00p 85.00p 85.00p 85.00p 1919680
14/02/2002 84.00p 84.00p 84.00p 84.00p 2894073
13/02/2002 88.00p 88.00p 88.00p 88.00p 1798409
12/02/2002 92.00p 92.00p 92.00p 92.00p 1870941
11/02/2002 100.00p 100.00p 100.00p 100.00p 1571079
08/02/2002 96.75p 96.75p 96.75p 96.75p 1156754
07/02/2002 97.50p 97.50p 97.50p 97.50p 2414443
06/02/2002 102.25p 102.25p 102.25p 102.25p 915576
05/02/2002 105.50p 105.50p 105.50p 105.50p 1091311
04/02/2002 104.50p 104.50p 104.50p 104.50p 998239
01/02/2002 107.50p 107.50p 107.50p 107.50p 1122013
31/01/2002 104.25p 104.25p 104.25p 104.25p 1629509
30/01/2002 103.25p 103.25p 103.25p 103.25p 2458969
29/01/2002 106.25p 106.25p 106.25p 106.25p 2713858
28/01/2002 106.00p 106.00p 106.00p 106.00p 2471965
25/01/2002 106.50p 106.50p 106.50p 106.50p 9720573
24/01/2002 113.00p 113.00p 113.00p 113.00p 2455832
23/01/2002 111.50p 111.50p 111.50p 111.50p 576097
22/01/2002 115.00p 115.00p 115.00p 115.00p 820711
21/01/2002 112.75p 112.75p 112.75p 112.75p 922777
18/01/2002 109.00p 109.00p 109.00p 109.00p 343250
17/01/2002 112.00p 112.00p 112.00p 112.00p 1514085
16/01/2002 102.25p 102.25p 102.25p 102.25p 987855
15/01/2002 115.00p 115.00p 115.00p 115.00p 578585
14/01/2002 116.25p 116.25p 116.25p 116.25p 205913
11/01/2002 118.00p 118.00p 118.00p 118.00p 259464
10/01/2002 119.50p 119.50p 119.50p 119.50p 734855
09/01/2002 121.25p 121.25p 121.25p 121.25p 762447
08/01/2002 123.00p 123.00p 123.00p 123.00p 257428
07/01/2002 122.00p 122.00p 122.00p 122.00p 551821
04/01/2002 125.75p 125.75p 125.75p 125.75p 1318031
03/01/2002 125.50p 125.50p 125.50p 125.50p 1173071
02/01/2002 120.00p 120.00p 120.00p 120.00p 610429
01/01/2002 117.00p 117.00p 117.00p 117.00p 0
31/12/2001 117.00p 117.00p 117.00p 117.00p 86913
28/12/2001 122.00p 122.00p 122.00p 122.00p 172018
27/12/2001 122.00p 122.00p 122.00p 122.00p 207020
26/12/2001 118.25p 118.25p 118.25p 118.25p 0
25/12/2001 118.25p 118.25p 118.25p 118.25p 0
24/12/2001 118.25p 118.25p 118.25p 118.25p 125349
21/12/2001 114.00p 114.00p 114.00p 114.00p 421073
20/12/2001 118.00p 118.00p 118.00p 118.00p 653151
19/12/2001 123.25p 123.25p 123.25p 123.25p 620769
18/12/2001 129.00p 129.00p 129.00p 129.00p 482067
17/12/2001 127.75p 127.75p 127.75p 127.75p 574601
14/12/2001 126.25p 126.25p 126.25p 126.25p 436023
13/12/2001 124.50p 124.50p 124.50p 124.50p 1684747
12/12/2001 130.00p 130.00p 130.00p 130.00p 2694650
11/12/2001 132.00p 132.00p 132.00p 132.00p 1167124
10/12/2001 132.00p 132.00p 132.00p 132.00p 1429053
07/12/2001 134.00p 134.00p 134.00p 134.00p 1282534
06/12/2001 130.00p 130.00p 130.00p 130.00p 4171849
05/12/2001 123.00p 123.00p 123.00p 123.00p 1551317
04/12/2001 120.00p 120.00p 120.00p 120.00p 998315
03/12/2001 115.75p 115.75p 115.75p 115.75p 741001
30/11/2001 117.50p 117.50p 117.50p 117.50p 682957
29/11/2001 116.50p 116.50p 116.50p 116.50p 1960645
28/11/2001 110.00p 110.00p 110.00p 110.00p 1027766
27/11/2001 118.50p 118.50p 118.50p 118.50p 7794639
26/11/2001 117.75p 117.75p 117.75p 117.75p 970793
23/11/2001 117.00p 117.00p 117.00p 117.00p 941682
22/11/2001 119.00p 119.00p 119.00p 119.00p 1895676
21/11/2001 113.50p 113.50p 113.50p 113.50p 2388983
20/11/2001 123.25p 123.25p 123.25p 123.25p 1254265
19/11/2001 126.00p 126.00p 126.00p 126.00p 2476916
16/11/2001 114.00p 114.00p 114.00p 114.00p 2058858
15/11/2001 125.75p 125.75p 125.75p 125.75p 3053888
14/11/2001 101.25p 101.25p 101.25p 101.25p 2262545
13/11/2001 93.50p 93.50p 93.50p 93.50p 1735522
12/11/2001 95.00p 95.00p 95.00p 95.00p 932234
09/11/2001 97.25p 97.25p 97.25p 97.25p 1908809
08/11/2001 95.00p 95.00p 95.00p 95.00p 610165
07/11/2001 91.50p 91.50p 91.50p 91.50p 597953
06/11/2001 90.00p 90.00p 90.00p 90.00p 977954
05/11/2001 88.75p 88.75p 88.75p 88.75p 219804
02/11/2001 88.50p 88.50p 88.50p 88.50p 621300
01/11/2001 90.00p 90.00p 90.00p 90.00p 827074
31/10/2001 90.00p 90.00p 90.00p 90.00p 958804
30/10/2001 88.75p 88.75p 88.75p 88.75p 572495
29/10/2001 94.25p 94.25p 94.25p 94.25p 596822
26/10/2001 90.00p 90.00p 90.00p 90.00p 365856
25/10/2001 89.00p 89.00p 89.00p 89.00p 324609
24/10/2001 92.25p 92.25p 92.25p 92.25p 485765
23/10/2001 92.00p 92.00p 92.00p 92.00p 748644
22/10/2001 90.00p 90.00p 90.00p 90.00p 414061
19/10/2001 88.00p 88.00p 88.00p 88.00p 697649
18/10/2001 89.25p 89.25p 89.25p 89.25p 758345
17/10/2001 95.00p 95.00p 95.00p 95.00p 1713602
16/10/2001 91.50p 91.50p 91.50p 91.50p 1322623
15/10/2001 90.00p 90.00p 90.00p 90.00p 876187
12/10/2001 93.25p 93.25p 93.25p 93.25p 1290713
11/10/2001 90.50p 90.50p 90.50p 90.50p 1722431
10/10/2001 89.75p 89.75p 89.75p 89.75p 2081502
09/10/2001 80.25p 80.25p 80.25p 80.25p 1678678
08/10/2001 74.00p 74.00p 74.00p 74.00p 1046213
05/10/2001 67.50p 67.50p 67.50p 67.50p 587266
04/10/2001 70.00p 70.00p 70.00p 70.00p 899811
03/10/2001 64.00p 64.00p 64.00p 64.00p 539130
02/10/2001 60.25p 60.25p 60.25p 60.25p 807141
01/10/2001 62.00p 62.00p 62.00p 62.00p 692416
28/09/2001 64.75p 64.75p 64.75p 64.75p 937495
27/09/2001 69.00p 69.00p 69.00p 69.00p 744804
26/09/2001 68.50p 68.50p 68.50p 68.50p 1592211
25/09/2001 76.75p 76.75p 76.75p 76.75p 291430
24/09/2001 75.75p 75.75p 75.75p 75.75p 708137
21/09/2001 71.00p 71.00p 71.00p 71.00p 974186
20/09/2001 68.00p 68.00p 68.00p 68.00p 506651
19/09/2001 67.75p 67.75p 67.75p 67.75p 429861
18/09/2001 68.00p 68.00p 68.00p 68.00p 488903
17/09/2001 72.00p 72.00p 72.00p 72.00p 6208351
14/09/2001 73.00p 73.00p 73.00p 73.00p 610720
13/09/2001 73.00p 73.00p 73.00p 73.00p 3797941
12/09/2001 69.00p 69.00p 69.00p 69.00p 315621
11/09/2001 71.00p 71.00p 71.00p 71.00p 343866
10/09/2001 71.00p 71.00p 71.00p 71.00p 969029
07/09/2001 73.50p 73.50p 73.50p 73.50p 813008
06/09/2001 75.00p 75.00p 75.00p 75.00p 1495558
05/09/2001 78.00p 78.00p 78.00p 78.00p 932003
04/09/2001 79.00p 79.00p 79.00p 79.00p 1500562
03/09/2001 75.00p 75.00p 75.00p 75.00p 807137
31/08/2001 70.75p 70.75p 70.75p 70.75p 1184341
30/08/2001 74.00p 74.00p 74.00p 74.00p 2071139
29/08/2001 80.75p 80.75p 80.75p 80.75p 617091
28/08/2001 77.25p 77.25p 77.25p 77.25p 921319
27/08/2001 81.25p 81.25p 81.25p 81.25p 0
24/08/2001 81.25p 81.25p 81.25p 81.25p 2285645
23/08/2001 75.75p 75.75p 75.75p 75.75p 3211815
22/08/2001 72.50p 72.50p 72.50p 72.50p 4153849
21/08/2001 68.25p 68.25p 68.25p 68.25p 3881632
20/08/2001 72.25p 72.25p 72.25p 72.25p 2271035
17/08/2001 84.00p 84.00p 84.00p 84.00p 1092515
16/08/2001 90.00p 90.00p 90.00p 90.00p 1064203
15/08/2001 96.25p 96.25p 96.25p 96.25p 285711
14/08/2001 98.00p 98.00p 98.00p 98.00p 543941
13/08/2001 95.50p 95.50p 95.50p 95.50p 254243
10/08/2001 98.50p 98.50p 98.50p 98.50p 808346
09/08/2001 97.75p 97.75p 97.75p 97.75p 529217
08/08/2001 102.75p 102.75p 102.75p 102.75p 278613
07/08/2001 102.00p 102.00p 102.00p 102.00p 1865893
06/08/2001 103.00p 103.00p 103.00p 103.00p 282073
03/08/2001 103.75p 103.75p 103.75p 103.75p 316828
02/08/2001 104.00p 104.00p 104.00p 104.00p 1460308
01/08/2001 101.00p 101.00p 101.00p 101.00p 921905
31/07/2001 105.25p 105.25p 105.25p 105.25p 1123056
30/07/2001 107.00p 107.00p 107.00p 107.00p 2933479
27/07/2001 101.75p 101.75p 101.75p 101.75p 6158548
26/07/2001 106.00p 106.00p 106.00p 106.00p 592993
25/07/2001 111.75p 111.75p 111.75p 111.75p 194527
24/07/2001 109.00p 109.00p 109.00p 109.00p 141935
23/07/2001 112.00p 112.00p 112.00p 112.00p 1498170
20/07/2001 110.00p 110.00p 110.00p 110.00p 367823
19/07/2001 114.00p 114.00p 114.00p 114.00p 216641
18/07/2001 118.50p 118.50p 118.50p 118.50p 207208
17/07/2001 120.00p 120.00p 120.00p 120.00p 255226
16/07/2001 118.50p 118.50p 118.50p 118.50p 367968
13/07/2001 119.50p 119.50p 119.50p 119.50p 1108550
12/07/2001 113.00p 113.00p 113.00p 113.00p 228602
11/07/2001 117.00p 117.00p 117.00p 117.00p 280259
10/07/2001 118.00p 118.00p 118.00p 118.00p 391718
09/07/2001 115.00p 115.00p 115.00p 115.00p 309656
06/07/2001 107.00p 107.00p 107.00p 107.00p 365973
05/07/2001 110.00p 110.00p 110.00p 110.00p 448723
04/07/2001 111.00p 111.00p 111.00p 111.00p 270800
03/07/2001 112.00p 112.00p 112.00p 112.00p 895321
02/07/2001 117.00p 117.00p 117.00p 117.00p 467750
29/06/2001 118.50p 118.50p 118.50p 118.50p 848538
28/06/2001 111.00p 111.00p 111.00p 111.00p 779175
27/06/2001 106.00p 106.00p 106.00p 106.00p 468525
26/06/2001 105.00p 105.00p 105.00p 105.00p 518577
25/06/2001 104.00p 104.00p 104.00p 104.00p 734415
22/06/2001 104.00p 104.00p 104.00p 104.00p 467863
21/06/2001 105.00p 105.00p 105.00p 105.00p 748460
20/06/2001 105.50p 105.50p 105.50p 105.50p 978417
19/06/2001 121.00p 121.00p 121.00p 121.00p 526502
18/06/2001 112.00p 112.00p 112.00p 112.00p 1360968
15/06/2001 110.75p 110.75p 110.75p 110.75p 2312801
14/06/2001 110.00p 110.00p 110.00p 110.00p 1673114
13/06/2001 117.00p 117.00p 117.00p 117.00p 737198
12/06/2001 112.00p 112.00p 112.00p 112.00p 245743
11/06/2001 118.75p 118.75p 118.75p 118.75p 304093
08/06/2001 119.50p 119.50p 119.50p 119.50p 3026589
07/06/2001 118.25p 118.25p 118.25p 118.25p 631159
06/06/2001 120.50p 120.50p 120.50p 120.50p 914226
05/06/2001 123.25p 123.25p 123.25p 123.25p 1565685
04/06/2001 123.00p 123.00p 123.00p 123.00p 1187688
01/06/2001 128.00p 128.00p 128.00p 128.00p 1797745
31/05/2001 121.50p 121.50p 121.50p 121.50p 1705003

*Close Price adjusted for both dividends and splits