KCOM Group (KCOM) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
11/08/2000 485.00p 485.00p 485.00p 485.00p 454540
10/08/2000 489.00p 489.00p 489.00p 489.00p 447123
09/08/2000 490.00p 490.00p 490.00p 490.00p 777710
08/08/2000 483.00p 483.00p 483.00p 483.00p 400775
07/08/2000 497.00p 497.00p 497.00p 497.00p 382116
04/08/2000 500.00p 500.00p 500.00p 500.00p 841937
03/08/2000 492.00p 492.00p 492.00p 492.00p 943549
02/08/2000 528.50p 528.50p 528.50p 528.50p 667029
01/08/2000 530.00p 530.00p 530.00p 530.00p 1554110
31/07/2000 526.50p 526.50p 526.50p 526.50p 1408891
28/07/2000 548.00p 548.00p 548.00p 548.00p 1111735
27/07/2000 575.00p 575.00p 575.00p 575.00p 1074271
26/07/2000 593.00p 593.00p 593.00p 593.00p 1200406
25/07/2000 591.00p 591.00p 591.00p 591.00p 4986805
24/07/2000 634.00p 634.00p 634.00p 634.00p 495257
21/07/2000 665.00p 665.00p 665.00p 665.00p 1928639
20/07/2000 678.50p 678.50p 678.50p 678.50p 1274219
19/07/2000 671.00p 671.00p 671.00p 671.00p 648778
18/07/2000 686.00p 686.00p 686.00p 686.00p 1249413
17/07/2000 698.00p 698.00p 698.00p 698.00p 1589873
14/07/2000 670.00p 670.00p 670.00p 670.00p 750459
13/07/2000 648.00p 648.00p 648.00p 648.00p 254615
12/07/2000 650.00p 650.00p 650.00p 650.00p 329228
11/07/2000 650.00p 650.00p 650.00p 650.00p 104551
10/07/2000 680.00p 680.00p 680.00p 680.00p 1444913
07/07/2000 689.00p 689.00p 689.00p 689.00p 480879
06/07/2000 678.00p 678.00p 678.00p 678.00p 538919
05/07/2000 655.00p 655.00p 655.00p 655.00p 325949
04/07/2000 640.00p 640.00p 640.00p 640.00p 591581
03/07/2000 630.00p 630.00p 630.00p 630.00p 610701
30/06/2000 650.00p 650.00p 650.00p 650.00p 409028
29/06/2000 655.00p 655.00p 655.00p 655.00p 617656
28/06/2000 656.00p 656.00p 656.00p 656.00p 615391
27/06/2000 653.50p 653.50p 653.50p 653.50p 1562264
26/06/2000 672.00p 672.00p 672.00p 672.00p 839982
23/06/2000 658.00p 658.00p 658.00p 658.00p 2069541
22/06/2000 667.00p 667.00p 667.00p 667.00p 1044491
21/06/2000 650.00p 650.00p 650.00p 650.00p 548938
20/06/2000 647.00p 647.00p 647.00p 647.00p 783280
19/06/2000 632.50p 632.50p 632.50p 632.50p 3137169
16/06/2000 600.00p 600.00p 600.00p 600.00p 4550860
15/06/2000 621.00p 621.00p 621.00p 621.00p 1041964
14/06/2000 616.00p 616.00p 616.00p 616.00p 975531
13/06/2000 619.00p 619.00p 619.00p 619.00p 979897
12/06/2000 633.00p 633.00p 633.00p 633.00p 694970
09/06/2000 655.00p 655.00p 655.00p 655.00p 1227211
08/06/2000 700.00p 700.00p 700.00p 700.00p 1799212
07/06/2000 661.00p 661.00p 661.00p 661.00p 1424261
06/06/2000 670.00p 670.00p 670.00p 670.00p 4910073
05/06/2000 647.00p 647.00p 647.00p 647.00p 1944122
31/05/2000 610.00p 610.00p 610.00p 610.00p 2269751
26/05/2000 557.00p 557.00p 557.00p 557.00p 931634
25/05/2000 540.00p 540.00p 540.00p 540.00p 3072312
24/05/2000 515.00p 515.00p 515.00p 515.00p 2308063
23/05/2000 516.00p 516.00p 516.00p 516.00p 5241620
22/05/2000 535.00p 535.00p 535.00p 535.00p 3331833
19/05/2000 598.00p 598.00p 598.00p 598.00p 1870095
18/05/2000 650.00p 650.00p 650.00p 650.00p 622543
17/05/2000 671.00p 671.00p 671.00p 671.00p 495605
16/05/2000 712.00p 712.00p 712.00p 712.00p 713945
15/05/2000 646.00p 646.00p 646.00p 646.00p 599152
12/05/2000 688.00p 688.00p 688.00p 688.00p 1353523
11/05/2000 632.00p 632.00p 632.00p 632.00p 2040191
10/05/2000 653.00p 653.00p 653.00p 653.00p 1216756
09/05/2000 700.00p 700.00p 700.00p 700.00p 807984
08/05/2000 747.00p 747.00p 747.00p 747.00p 378332
05/05/2000 773.00p 773.00p 773.00p 773.00p 489264
04/05/2000 793.00p 793.00p 793.00p 793.00p 521970
03/05/2000 771.00p 771.00p 771.00p 771.00p 503572
02/05/2000 822.00p 822.00p 822.00p 822.00p 2441921
28/04/2000 803.00p 803.00p 803.00p 803.00p 1212076
27/04/2000 731.00p 731.00p 731.00p 731.00p 1749246
26/04/2000 703.00p 703.00p 703.00p 703.00p 995766
25/04/2000 667.00p 667.00p 667.00p 667.00p 1107951
20/04/2000 703.00p 703.00p 703.00p 703.00p 1050787
19/04/2000 711.00p 711.00p 711.00p 711.00p 1385238
18/04/2000 715.00p 715.00p 715.00p 715.00p 2823166
17/04/2000 687.00p 687.00p 687.00p 687.00p 5232837
14/04/2000 686.00p 686.00p 686.00p 686.00p 2340140
13/04/2000 769.00p 769.00p 769.00p 769.00p 1494818
12/04/2000 846.00p 846.00p 846.00p 846.00p 1310173
11/04/2000 889.00p 889.00p 889.00p 889.00p 1696023
10/04/2000 937.00p 937.00p 937.00p 937.00p 851916
07/04/2000 960.00p 960.00p 960.00p 960.00p 3908145
06/04/2000 890.00p 890.00p 890.00p 890.00p 4274790
05/04/2000 880.00p 880.00p 880.00p 880.00p 325958
04/04/2000 900.00p 900.00p 900.00p 900.00p 1621658
03/04/2000 919.00p 919.00p 919.00p 919.00p 948913
31/03/2000 1,004.00p 1,004.00p 1,004.00p 1,004.00p 1597730
30/03/2000 1,009.00p 1,009.00p 1,009.00p 1,009.00p 2365320
29/03/2000 1,070.00p 1,070.00p 1,070.00p 1,070.00p 1068720
28/03/2000 1,103.00p 1,103.00p 1,103.00p 1,103.00p 1170248
27/03/2000 1,098.00p 1,098.00p 1,098.00p 1,098.00p 909965
24/03/2000 1,116.00p 1,116.00p 1,116.00p 1,116.00p 1412533
23/03/2000 1,021.00p 1,021.00p 1,021.00p 1,021.00p 1081711
22/03/2000 1,018.00p 1,018.00p 1,018.00p 1,018.00p 1956057
21/03/2000 1,124.00p 1,124.00p 1,124.00p 1,124.00p 2501981
20/03/2000 1,158.00p 1,158.00p 1,158.00p 1,158.00p 1447557
17/03/2000 1,109.00p 1,109.00p 1,109.00p 1,109.00p 2469296
16/03/2000 1,087.00p 1,087.00p 1,087.00p 1,087.00p 2379925
15/03/2000 1,107.50p 1,107.50p 1,107.50p 1,107.50p 2492807
14/03/2000 1,270.00p 1,270.00p 1,270.00p 1,270.00p 1715127
13/03/2000 1,293.00p 1,293.00p 1,293.00p 1,293.00p 1547891
10/03/2000 1,340.50p 1,340.50p 1,340.50p 1,340.50p 2188876
09/03/2000 1,350.00p 1,350.00p 1,350.00p 1,350.00p 1513446
08/03/2000 1,374.50p 1,374.50p 1,374.50p 1,374.50p 2608384
07/03/2000 1,531.50p 1,531.50p 1,531.50p 1,531.50p 2547071
06/03/2000 1,592.00p 1,592.00p 1,592.00p 1,592.00p 3664051
03/03/2000 1,528.00p 1,528.00p 1,528.00p 1,528.00p 1590104448
02/03/2000 1,440.50p 1,440.50p 1,440.50p 1,440.50p 492697
01/03/2000 1,430.00p 1,430.00p 1,430.00p 1,430.00p 2105448
29/02/2000 1,370.00p 1,370.00p 1,370.00p 1,370.00p 798019
28/02/2000 1,469.50p 1,469.50p 1,469.50p 1,469.50p 1363969
25/02/2000 1,417.00p 1,417.00p 1,417.00p 1,417.00p 1534115
24/02/2000 1,377.00p 1,377.00p 1,377.00p 1,377.00p 1305021
23/02/2000 1,235.00p 1,235.00p 1,235.00p 1,235.00p 1227798
22/02/2000 1,226.00p 1,226.00p 1,226.00p 1,226.00p 708957
21/02/2000 1,266.50p 1,266.50p 1,266.50p 1,266.50p 917899
18/02/2000 1,284.00p 1,284.00p 1,284.00p 1,284.00p 1042445
17/02/2000 1,282.00p 1,282.00p 1,282.00p 1,282.00p 903519
16/02/2000 1,251.50p 1,251.50p 1,251.50p 1,251.50p 1077527
15/02/2000 1,255.00p 1,255.00p 1,255.00p 1,255.00p 1187148
14/02/2000 1,275.00p 1,275.00p 1,275.00p 1,275.00p 1092804
11/02/2000 1,307.50p 1,307.50p 1,307.50p 1,307.50p 2386519
10/02/2000 1,212.00p 1,212.00p 1,212.00p 1,212.00p 1365936
09/02/2000 1,265.00p 1,265.00p 1,265.00p 1,265.00p 3495783
08/02/2000 1,005.00p 1,005.00p 1,005.00p 1,005.00p 2017332
07/02/2000 1,009.50p 1,009.50p 1,009.50p 1,009.50p 1036357
04/02/2000 943.50p 943.50p 943.50p 943.50p 4193928
03/02/2000 875.00p 875.00p 875.00p 875.00p 3140249
02/02/2000 803.00p 803.00p 803.00p 803.00p 1650637
01/02/2000 790.00p 790.00p 790.00p 790.00p 561093
31/01/2000 800.00p 800.00p 800.00p 800.00p 569261
28/01/2000 827.00p 827.00p 827.00p 827.00p 521742
27/01/2000 850.00p 850.00p 850.00p 850.00p 646920
26/01/2000 852.00p 852.00p 852.00p 852.00p 2130782
25/01/2000 795.00p 795.00p 795.00p 795.00p 2946807
24/01/2000 880.00p 880.00p 880.00p 880.00p 943056
21/01/2000 809.50p 809.50p 809.50p 809.50p 353207
20/01/2000 833.00p 833.00p 833.00p 833.00p 1348421
19/01/2000 790.00p 790.00p 790.00p 790.00p 197038
18/01/2000 765.00p 765.00p 765.00p 765.00p 646170
17/01/2000 792.00p 792.00p 792.00p 792.00p 1119764
14/01/2000 770.00p 770.00p 770.00p 770.00p 557977
13/01/2000 786.50p 786.50p 786.50p 786.50p 1636234
12/01/2000 733.00p 733.00p 733.00p 733.00p 742760
11/01/2000 744.00p 744.00p 744.00p 744.00p 1505045
10/01/2000 715.00p 715.00p 715.00p 715.00p 866999
07/01/2000 710.00p 710.00p 710.00p 710.00p 2003482
06/01/2000 700.00p 700.00p 700.00p 700.00p 1422068
05/01/2000 729.50p 729.50p 729.50p 729.50p 746122
04/01/2000 721.00p 721.00p 721.00p 721.00p 1031073
30/12/1999 720.00p 720.00p 720.00p 720.00p 84156
29/12/1999 720.00p 720.00p 720.00p 720.00p 77009
24/12/1999 715.00p 715.00p 715.00p 715.00p 17042
23/12/1999 715.00p 715.00p 715.00p 715.00p 544220
22/12/1999 720.00p 720.00p 720.00p 720.00p 206902
21/12/1999 733.00p 733.00p 733.00p 733.00p 363838
20/12/1999 735.00p 735.00p 735.00p 735.00p 467869
17/12/1999 691.50p 691.50p 691.50p 691.50p 1073979
16/12/1999 717.50p 717.50p 717.50p 717.50p 883297
15/12/1999 714.50p 714.50p 714.50p 714.50p 593328
14/12/1999 715.00p 715.00p 715.00p 715.00p 1217102
13/12/1999 741.50p 741.50p 741.50p 741.50p 652991
10/12/1999 747.50p 747.50p 747.50p 747.50p 908091
09/12/1999 719.00p 719.00p 719.00p 719.00p 1536654
08/12/1999 703.50p 703.50p 703.50p 703.50p 5176248
07/12/1999 711.50p 711.50p 711.50p 711.50p 2099209
06/12/1999 744.50p 744.50p 744.50p 744.50p 2043911
03/12/1999 787.50p 787.50p 787.50p 787.50p 1875881
02/12/1999 716.00p 716.00p 716.00p 716.00p 2356820
01/12/1999 690.00p 690.00p 690.00p 690.00p 1437935
30/11/1999 700.50p 700.50p 700.50p 700.50p 4331262
29/11/1999 641.50p 641.50p 641.50p 641.50p 1759296
26/11/1999 595.50p 595.50p 595.50p 595.50p 1133658
25/11/1999 589.00p 589.00p 589.00p 589.00p 3423800
24/11/1999 591.50p 591.50p 591.50p 591.50p 3757994
23/11/1999 636.50p 636.50p 636.50p 636.50p 1350693
22/11/1999 568.00p 568.00p 568.00p 568.00p 3464194
19/11/1999 559.00p 559.00p 559.00p 559.00p 2207230
18/11/1999 567.50p 567.50p 567.50p 567.50p 1023986
17/11/1999 576.50p 576.50p 576.50p 576.50p 2200635
16/11/1999 577.50p 577.50p 577.50p 577.50p 1509598
15/11/1999 590.50p 590.50p 590.50p 590.50p 2115094
12/11/1999 602.50p 602.50p 602.50p 602.50p 2249301
11/11/1999 626.50p 626.50p 626.50p 626.50p 2039223
10/11/1999 590.50p 590.50p 590.50p 590.50p 1139195
09/11/1999 587.50p 587.50p 587.50p 587.50p 1998462
08/11/1999 576.50p 576.50p 576.50p 576.50p 1129167
05/11/1999 576.50p 576.50p 576.50p 576.50p 1429870
04/11/1999 557.50p 557.50p 557.50p 557.50p 5414016
03/11/1999 527.50p 527.50p 527.50p 527.50p 1187671
02/11/1999 478.50p 478.50p 478.50p 478.50p 2002717
01/11/1999 465.50p 465.50p 465.50p 465.50p 1155026
29/10/1999 447.00p 447.00p 447.00p 447.00p 2403290
28/10/1999 427.50p 427.50p 427.50p 427.50p 786378
27/10/1999 432.00p 432.00p 432.00p 432.00p 706351
26/10/1999 428.50p 428.50p 428.50p 428.50p 1486488
25/10/1999 425.50p 425.50p 425.50p 425.50p 528497
22/10/1999 429.00p 429.00p 429.00p 429.00p 1290104

*Close Price adjusted for both dividends and splits