KCOM Group (KCOM) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
13/03/2017 88.75p 90.00p 88.75p 89.75p 410531
10/03/2017 88.75p 91.50p 88.75p 89.75p 421203
09/03/2017 88.75p 91.75p 88.75p 91.50p 207941
08/03/2017 88.75p 91.25p 88.75p 90.75p 177416
07/03/2017 91.00p 91.75p 89.29p 90.75p 356276
06/03/2017 89.50p 91.00p 88.62p 89.00p 442626
03/03/2017 90.00p 91.50p 89.75p 90.00p 413337
02/03/2017 91.00p 91.00p 90.00p 90.25p 250285
01/03/2017 92.50p 92.50p 90.37p 91.00p 174429
28/02/2017 91.75p 92.25p 90.37p 91.00p 543612
27/02/2017 90.00p 90.50p 89.75p 89.75p 902880
24/02/2017 92.50p 92.75p 89.75p 89.75p 362462
23/02/2017 91.00p 93.08p 91.00p 92.25p 222528
22/02/2017 90.75p 93.06p 90.38p 92.00p 1217473
21/02/2017 91.50p 92.61p 89.98p 91.00p 352997
20/02/2017 89.00p 91.00p 89.00p 90.25p 173938
17/02/2017 89.00p 91.00p 88.58p 90.00p 445039
16/02/2017 92.00p 92.00p 89.50p 90.00p 241775
15/02/2017 89.75p 90.32p 89.25p 90.00p 795361
14/02/2017 92.00p 92.00p 89.38p 89.50p 390242
13/02/2017 89.00p 91.75p 89.00p 91.00p 299601
10/02/2017 90.50p 90.50p 89.62p 90.00p 214317
09/02/2017 90.50p 91.75p 90.00p 90.50p 331035
08/02/2017 92.00p 92.00p 90.02p 90.50p 336293
07/02/2017 90.75p 91.25p 90.00p 90.25p 382742
06/02/2017 93.00p 93.00p 90.50p 90.75p 197024
03/02/2017 91.00p 93.25p 90.00p 92.25p 475687
02/02/2017 90.00p 90.00p 89.00p 89.75p 402354
01/02/2017 90.00p 90.33p 89.00p 90.00p 466430
31/01/2017 89.00p 90.00p 89.00p 89.50p 269811
30/01/2017 90.00p 90.07p 89.00p 89.75p 340543
27/01/2017 91.00p 91.00p 89.00p 89.50p 204979
26/01/2017 89.75p 90.76p 88.25p 88.50p 241918
25/01/2017 91.00p 91.00p 88.75p 89.50p 342074
24/01/2017 90.25p 92.00p 89.25p 89.50p 352849
23/01/2017 91.75p 92.31p 90.00p 91.00p 313705
20/01/2017 90.75p 92.75p 89.00p 91.75p 359988
19/01/2017 88.50p 90.94p 88.50p 90.50p 217052
18/01/2017 88.75p 91.50p 88.75p 91.00p 360878
17/01/2017 91.50p 91.50p 88.50p 90.00p 565728
16/01/2017 91.25p 92.29p 88.50p 89.25p 799019
13/01/2017 90.25p 93.75p 88.50p 90.00p 493438
12/01/2017 91.00p 91.50p 89.25p 91.25p 412611
11/01/2017 91.00p 91.46p 88.50p 90.00p 748215
10/01/2017 90.50p 92.75p 88.25p 89.50p 451940
09/01/2017 90.00p 90.25p 88.30p 90.00p 477777
06/01/2017 90.00p 90.50p 88.50p 89.25p 481901
05/01/2017 93.25p 93.25p 88.98p 89.50p 1012958
04/01/2017 92.25p 93.00p 91.72p 92.00p 279561
03/01/2017 95.50p 95.50p 91.71p 92.25p 995139
30/12/2016 94.50p 95.00p 94.00p 94.75p 185780
29/12/2016 93.25p 95.75p 92.75p 94.00p 829864
28/12/2016 94.75p 96.00p 93.00p 95.25p 577022
23/12/2016 92.25p 95.88p 92.25p 94.00p 607049
22/12/2016 90.25p 93.41p 89.62p 93.25p 680103
21/12/2016 88.75p 90.75p 88.50p 89.75p 1149089
20/12/2016 89.75p 89.75p 88.25p 88.75p 1401948
19/12/2016 89.00p 90.25p 88.25p 88.50p 1430013
16/12/2016 89.00p 91.07p 88.75p 89.00p 1991752
15/12/2016 89.50p 91.75p 88.25p 89.25p 976381
14/12/2016 91.25p 91.94p 88.50p 90.00p 1243579
13/12/2016 93.25p 94.25p 90.50p 91.50p 986051
12/12/2016 93.75p 96.16p 92.75p 94.00p 1517972
09/12/2016 94.50p 96.00p 93.00p 93.50p 1228837
08/12/2016 96.25p 96.25p 91.50p 92.75p 1156627
07/12/2016 94.25p 96.00p 93.00p 94.25p 1583868
06/12/2016 98.75p 98.76p 93.98p 94.25p 1203868
05/12/2016 97.00p 97.13p 95.75p 96.25p 885220
02/12/2016 98.50p 98.75p 95.50p 96.50p 1212007
01/12/2016 103.00p 103.00p 98.50p 98.75p 703982
30/11/2016 106.25p 106.50p 98.19p 103.00p 1584080
29/11/2016 116.00p 116.00p 106.75p 106.75p 993774
28/11/2016 117.00p 117.00p 113.75p 115.00p 307235
25/11/2016 116.50p 116.50p 114.56p 116.00p 200337
24/11/2016 113.25p 114.94p 113.25p 114.50p 101445
23/11/2016 114.00p 116.00p 113.77p 115.00p 2693286
22/11/2016 114.25p 114.50p 112.50p 113.50p 284622
21/11/2016 112.25p 115.50p 112.25p 114.00p 237262
18/11/2016 114.00p 115.61p 112.75p 114.25p 164564
17/11/2016 115.75p 115.75p 112.75p 113.75p 221263
16/11/2016 114.75p 115.63p 112.00p 114.00p 1492078
15/11/2016 112.50p 116.00p 112.50p 115.50p 371024
14/11/2016 113.00p 115.86p 113.00p 115.00p 306545
11/11/2016 114.25p 116.00p 114.25p 115.00p 409491
10/11/2016 114.00p 116.00p 114.00p 115.00p 224342
09/11/2016 114.25p 116.00p 113.87p 115.00p 1783649
08/11/2016 114.75p 115.50p 113.98p 115.00p 559938
07/11/2016 116.00p 116.25p 115.00p 115.75p 317257
04/11/2016 115.25p 116.25p 115.00p 115.75p 175851
03/11/2016 116.50p 118.25p 116.50p 117.00p 175187
02/11/2016 120.00p 120.00p 116.20p 117.00p 144846
01/11/2016 116.00p 118.00p 116.00p 117.50p 683859
31/10/2016 116.25p 118.50p 116.25p 117.75p 166925
28/10/2016 118.25p 118.75p 116.44p 118.50p 167052
27/10/2016 120.00p 120.00p 117.75p 118.00p 927520
26/10/2016 116.25p 120.00p 116.25p 119.00p 1089876
25/10/2016 119.00p 120.00p 117.75p 118.75p 362168
24/10/2016 118.00p 119.00p 116.50p 118.75p 260178
21/10/2016 118.00p 118.00p 116.50p 117.25p 646071
20/10/2016 118.50p 118.50p 115.25p 117.00p 446398
19/10/2016 118.00p 119.00p 114.25p 115.75p 8606338
18/10/2016 116.00p 118.09p 115.00p 115.00p 6543644
17/10/2016 120.00p 120.75p 117.50p 119.25p 290055
14/10/2016 114.00p 119.50p 114.00p 119.50p 326309
13/10/2016 117.00p 119.00p 115.00p 115.25p 372398
12/10/2016 121.00p 121.00p 117.01p 117.75p 162122
11/10/2016 120.00p 121.00p 118.88p 119.75p 307654
10/10/2016 117.00p 120.75p 117.00p 120.00p 425754
07/10/2016 120.00p 121.00p 118.34p 121.00p 394451
06/10/2016 120.00p 120.00p 116.11p 119.25p 212226
05/10/2016 121.00p 121.00p 117.75p 119.00p 437846
04/10/2016 119.00p 121.00p 117.00p 117.00p 511652
03/10/2016 118.00p 118.75p 116.00p 117.00p 165386
30/09/2016 118.00p 118.00p 115.00p 116.00p 2841645
29/09/2016 118.00p 118.00p 116.25p 116.75p 136273
28/09/2016 116.00p 118.00p 115.08p 117.75p 288783
27/09/2016 116.00p 116.25p 114.25p 114.75p 477224
26/09/2016 118.00p 118.00p 114.75p 114.75p 137150
23/09/2016 118.00p 118.00p 115.00p 115.50p 169215
22/09/2016 116.25p 117.50p 115.50p 116.50p 150387
21/09/2016 116.50p 117.78p 115.50p 115.75p 259967
20/09/2016 113.75p 116.31p 112.75p 115.75p 540023
19/09/2016 114.00p 114.00p 110.97p 112.25p 101758
16/09/2016 111.25p 112.75p 110.50p 112.75p 894091
15/09/2016 114.00p 114.00p 110.00p 110.50p 163562
14/09/2016 112.25p 113.42p 110.00p 110.00p 230349
13/09/2016 112.75p 114.90p 112.00p 113.50p 215402
12/09/2016 114.00p 114.87p 112.63p 112.75p 57807
09/09/2016 112.00p 115.85p 112.00p 113.75p 164884
08/09/2016 113.25p 115.50p 113.00p 114.50p 142526
07/09/2016 112.50p 114.00p 111.15p 114.00p 114712
06/09/2016 115.00p 115.00p 110.00p 110.00p 137893
05/09/2016 112.00p 115.00p 112.00p 113.00p 142409
02/09/2016 113.50p 116.00p 110.25p 113.00p 435239
01/09/2016 113.50p 113.50p 109.75p 110.00p 136321
31/08/2016 110.00p 113.50p 110.00p 110.75p 211511
30/08/2016 107.75p 112.50p 107.75p 111.25p 308840
26/08/2016 107.75p 111.37p 107.75p 110.25p 191570
25/08/2016 109.00p 111.50p 109.00p 111.50p 286664
24/08/2016 115.00p 115.00p 110.00p 110.25p 412964
23/08/2016 112.00p 113.50p 111.00p 111.50p 87875
22/08/2016 112.00p 114.00p 110.00p 112.50p 388159
19/08/2016 111.00p 111.87p 110.00p 111.00p 332951
18/08/2016 109.00p 112.58p 109.00p 110.25p 106561
17/08/2016 114.00p 114.00p 109.00p 110.50p 484222
16/08/2016 116.00p 116.00p 110.00p 110.00p 202684
15/08/2016 116.00p 116.00p 112.75p 112.75p 162755
12/08/2016 114.00p 115.03p 112.53p 114.50p 472025
11/08/2016 111.00p 114.00p 111.00p 112.75p 218961
10/08/2016 111.00p 113.75p 111.00p 112.00p 150965
09/08/2016 113.00p 113.50p 110.00p 113.50p 317108
08/08/2016 110.50p 111.75p 108.25p 108.25p 250000
05/08/2016 116.00p 116.00p 110.50p 110.75p 206375
04/08/2016 110.00p 115.00p 110.00p 115.00p 652845
03/08/2016 112.00p 112.00p 110.00p 110.75p 388864
02/08/2016 110.00p 112.25p 110.00p 111.50p 747988
01/08/2016 110.00p 112.00p 110.00p 110.00p 78559
29/07/2016 112.00p 114.79p 110.00p 110.00p 190271
28/07/2016 114.00p 115.00p 112.00p 112.50p 247822
27/07/2016 113.75p 115.50p 112.75p 115.50p 231167
26/07/2016 112.75p 113.92p 109.25p 111.25p 281333
25/07/2016 110.00p 114.00p 110.00p 112.75p 948776
22/07/2016 110.00p 115.00p 110.00p 113.50p 484500
21/07/2016 110.00p 113.94p 109.00p 111.50p 237091
20/07/2016 110.00p 113.94p 109.00p 110.00p 475911
19/07/2016 109.00p 111.28p 109.00p 110.25p 255283
18/07/2016 112.00p 112.00p 107.00p 109.00p 74221
15/07/2016 112.00p 113.94p 108.41p 110.50p 636587
14/07/2016 107.00p 114.26p 107.00p 110.75p 268714
13/07/2016 111.50p 113.94p 109.50p 110.25p 328562
12/07/2016 109.25p 111.34p 109.25p 110.50p 211149
11/07/2016 109.00p 111.50p 106.70p 111.50p 516702
08/07/2016 109.00p 109.00p 107.00p 108.00p 186845
07/07/2016 109.00p 109.00p 106.25p 108.00p 124669
06/07/2016 107.25p 110.00p 107.25p 109.00p 450665
05/07/2016 109.00p 109.00p 106.88p 108.50p 272031
04/07/2016 108.00p 110.92p 106.25p 108.00p 3169376
01/07/2016 107.50p 107.50p 104.50p 106.25p 391088
30/06/2016 105.00p 108.69p 103.30p 105.50p 437459
29/06/2016 103.00p 105.00p 101.50p 104.25p 475720
28/06/2016 101.00p 102.00p 99.25p 101.50p 475042
27/06/2016 102.50p 103.75p 98.00p 98.50p 618438
24/06/2016 101.75p 103.00p 95.25p 102.00p 4922099
23/06/2016 101.00p 104.50p 101.00p 104.00p 276599
22/06/2016 104.00p 107.00p 103.52p 104.75p 555915
21/06/2016 105.25p 106.24p 103.00p 104.00p 280843
20/06/2016 102.50p 108.23p 102.50p 105.50p 372834
17/06/2016 102.50p 106.25p 102.50p 103.75p 748369
16/06/2016 101.00p 105.02p 101.00p 102.50p 579044
15/06/2016 106.75p 110.50p 101.50p 102.00p 701243
14/06/2016 107.00p 109.75p 105.50p 107.00p 338535
13/06/2016 108.50p 111.00p 106.00p 109.25p 464872
10/06/2016 108.25p 111.00p 108.00p 109.00p 222071
09/06/2016 108.25p 112.00p 108.25p 109.50p 93403
08/06/2016 109.75p 110.66p 108.25p 110.50p 231666
07/06/2016 108.00p 112.00p 108.00p 109.50p 258840
06/06/2016 111.00p 112.00p 109.00p 110.25p 413573
03/06/2016 108.25p 111.00p 108.25p 111.00p 2313732
02/06/2016 106.00p 109.56p 106.00p 108.75p 885845
01/06/2016 106.25p 109.50p 106.25p 108.25p 166530

*Close Price adjusted for both dividends and splits