KCOM Group (KCOM) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
21/10/1999 423.50p 423.50p 423.50p 423.50p 940409
20/10/1999 429.00p 429.00p 429.00p 429.00p 799170
19/10/1999 431.50p 431.50p 431.50p 431.50p 1421201
18/10/1999 421.50p 421.50p 421.50p 421.50p 928161
15/10/1999 432.00p 432.00p 432.00p 432.00p 1253638
14/10/1999 447.00p 447.00p 447.00p 447.00p 736051
13/10/1999 432.50p 432.50p 432.50p 432.50p 1581643
12/10/1999 428.50p 428.50p 428.50p 428.50p 1403650
11/10/1999 430.50p 430.50p 430.50p 430.50p 672858
08/10/1999 440.00p 440.00p 440.00p 440.00p 1783838
07/10/1999 460.00p 460.00p 460.00p 460.00p 3154773
06/10/1999 433.50p 433.50p 433.50p 433.50p 1999217
05/10/1999 405.50p 405.50p 405.50p 405.50p 1043214
04/10/1999 400.50p 400.50p 400.50p 400.50p 1047010
01/10/1999 404.00p 404.00p 404.00p 404.00p 537817
30/09/1999 412.50p 412.50p 412.50p 412.50p 888031
29/09/1999 417.50p 417.50p 417.50p 417.50p 869105
28/09/1999 431.00p 431.00p 431.00p 431.00p 3230645
27/09/1999 422.50p 422.50p 422.50p 422.50p 670439
24/09/1999 411.00p 411.00p 411.00p 411.00p 1707406
23/09/1999 420.00p 420.00p 420.00p 420.00p 1557764
22/09/1999 410.50p 410.50p 410.50p 410.50p 2537426
21/09/1999 406.50p 406.50p 406.50p 406.50p 3109925
20/09/1999 414.50p 414.50p 414.50p 414.50p 2044844
17/09/1999 428.50p 428.50p 428.50p 428.50p 9402244
16/09/1999 377.00p 377.00p 377.00p 377.00p 2125731
15/09/1999 368.00p 368.00p 368.00p 368.00p 3778387
14/09/1999 370.50p 370.50p 370.50p 370.50p 1405188
13/09/1999 374.00p 374.00p 374.00p 374.00p 1270390
10/09/1999 369.00p 369.00p 369.00p 369.00p 2424967
09/09/1999 389.00p 389.00p 389.00p 389.00p 3026000
08/09/1999 402.50p 402.50p 402.50p 402.50p 2044525
07/09/1999 384.50p 384.50p 384.50p 384.50p 2959416
06/09/1999 377.50p 377.50p 377.50p 377.50p 343421
03/09/1999 376.00p 376.00p 376.00p 376.00p 4214063
02/09/1999 368.00p 368.00p 368.00p 368.00p 2721836
01/09/1999 377.50p 377.50p 377.50p 377.50p 3859977
31/08/1999 362.00p 362.00p 362.00p 362.00p 1187854
27/08/1999 347.50p 347.50p 347.50p 347.50p 677773
26/08/1999 345.00p 345.00p 345.00p 345.00p 2141235
25/08/1999 334.50p 334.50p 334.50p 334.50p 2085627
24/08/1999 326.50p 326.50p 326.50p 326.50p 1130127
23/08/1999 320.50p 320.50p 320.50p 320.50p 688224
20/08/1999 318.50p 318.50p 318.50p 318.50p 1120284
19/08/1999 314.50p 314.50p 314.50p 314.50p 1488290
18/08/1999 312.00p 312.00p 312.00p 312.00p 2772446
17/08/1999 315.50p 315.50p 315.50p 315.50p 990837
16/08/1999 317.50p 317.50p 317.50p 317.50p 765912
13/08/1999 315.50p 315.50p 315.50p 315.50p 357199
12/08/1999 319.50p 319.50p 319.50p 319.50p 4185145
11/08/1999 310.50p 310.50p 310.50p 310.50p 2770127
10/08/1999 298.00p 298.00p 298.00p 298.00p 2394536
09/08/1999 304.00p 304.00p 304.00p 304.00p 1170320
06/08/1999 299.50p 299.50p 299.50p 299.50p 2878825
05/08/1999 302.50p 302.50p 302.50p 302.50p 3828588
04/08/1999 314.50p 314.50p 314.50p 314.50p 2515596
03/08/1999 320.00p 320.00p 320.00p 320.00p 1344781
02/08/1999 311.00p 311.00p 311.00p 311.00p 871964
30/07/1999 305.00p 305.00p 305.00p 305.00p 2214945
29/07/1999 299.50p 299.50p 299.50p 299.50p 5231857
28/07/1999 309.50p 309.50p 309.50p 309.50p 6147710
27/07/1999 312.50p 312.50p 312.50p 312.50p 3203912
26/07/1999 310.00p 310.00p 310.00p 310.00p 2792949
23/07/1999 311.00p 311.00p 311.00p 311.00p 4684259
22/07/1999 316.50p 316.50p 316.50p 316.50p 3865332
21/07/1999 327.50p 327.50p 327.50p 327.50p 3255964
20/07/1999 346.50p 346.50p 346.50p 346.50p 5885114
19/07/1999 340.00p 340.00p 340.00p 340.00p 3761210
16/07/1999 325.00p 325.00p 325.00p 325.00p 3146931
15/07/1999 334.50p 334.50p 334.50p 334.50p 4623156
14/07/1999 328.00p 328.00p 328.00p 328.00p 13802890
13/07/1999 319.00p 319.00p 319.00p 319.00p 19019466
12/07/1999 293.00p 293.00p 293.00p 293.00p 67091424

*Close Price adjusted for both dividends and splits