KCOM Group (KCOM) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
31/05/2016 105.00p 109.00p 105.00p 108.75p 384288
27/05/2016 106.00p 109.02p 103.19p 108.25p 504777
26/05/2016 112.00p 112.00p 108.00p 109.00p 844302
25/05/2016 109.00p 110.75p 109.00p 109.75p 283441
24/05/2016 109.00p 111.75p 109.00p 109.75p 227695
23/05/2016 107.25p 112.00p 105.75p 112.00p 810979
20/05/2016 105.00p 107.25p 105.00p 106.50p 121715
19/05/2016 108.00p 108.00p 105.00p 106.00p 173492
18/05/2016 103.75p 107.50p 103.75p 107.50p 2515391
17/05/2016 105.50p 105.50p 103.16p 104.75p 126306
16/05/2016 105.25p 105.44p 103.25p 104.00p 987093
13/05/2016 103.50p 104.88p 103.50p 104.50p 210150
12/05/2016 105.50p 105.50p 103.00p 103.50p 223428
11/05/2016 102.50p 104.75p 102.50p 103.50p 185993
10/05/2016 104.50p 104.50p 103.00p 103.50p 360387
09/05/2016 105.50p 105.50p 102.88p 103.25p 170323
06/05/2016 102.75p 105.25p 102.75p 103.00p 79778
05/05/2016 102.50p 104.00p 102.50p 103.00p 196742
04/05/2016 103.50p 104.75p 102.75p 103.00p 146851
03/05/2016 102.00p 105.50p 102.00p 104.75p 181670
29/04/2016 105.00p 105.00p 102.00p 103.50p 675085
28/04/2016 105.00p 105.00p 102.69p 103.50p 1306086
27/04/2016 101.00p 104.00p 101.00p 104.00p 266214
26/04/2016 104.00p 104.00p 102.25p 102.25p 130810
25/04/2016 101.00p 103.50p 101.00p 103.50p 568686
22/04/2016 102.25p 104.00p 102.25p 102.75p 803725
21/04/2016 106.00p 106.00p 102.25p 103.75p 218791
20/04/2016 107.00p 107.00p 103.00p 103.50p 217321
19/04/2016 106.75p 106.75p 104.25p 105.50p 205971
18/04/2016 105.00p 107.05p 104.00p 104.50p 265252
15/04/2016 106.50p 107.00p 104.75p 105.00p 220876
14/04/2016 107.00p 108.00p 105.75p 106.75p 168375
13/04/2016 107.00p 109.00p 105.81p 106.75p 272299
12/04/2016 107.00p 107.00p 105.00p 105.75p 1806206
11/04/2016 108.00p 108.00p 101.81p 106.00p 405648
08/04/2016 105.00p 106.75p 105.00p 106.25p 273844
07/04/2016 108.00p 108.00p 106.00p 106.50p 1225754
06/04/2016 107.00p 107.18p 105.75p 106.75p 311796
05/04/2016 108.00p 108.00p 105.00p 105.75p 256128
04/04/2016 105.00p 107.83p 105.00p 107.50p 1312884
01/04/2016 107.25p 108.00p 105.50p 108.00p 348994
31/03/2016 110.00p 110.00p 107.00p 107.50p 834609
30/03/2016 108.75p 110.00p 107.75p 108.00p 943504
29/03/2016 110.00p 110.00p 107.11p 107.25p 247886
24/03/2016 110.00p 110.00p 107.08p 108.00p 159842
23/03/2016 109.00p 109.86p 107.00p 107.00p 566521
22/03/2016 107.50p 109.94p 106.53p 108.50p 262667
21/03/2016 110.50p 110.50p 108.50p 109.25p 148987
18/03/2016 114.00p 114.00p 106.13p 109.00p 793282
17/03/2016 113.75p 114.00p 111.42p 111.50p 267046
16/03/2016 115.00p 115.00p 112.00p 112.00p 282133
15/03/2016 115.00p 115.00p 112.00p 113.00p 164898
14/03/2016 115.00p 115.00p 113.00p 113.75p 166791
11/03/2016 112.00p 113.25p 112.00p 113.25p 215093
10/03/2016 113.00p 115.00p 110.68p 113.25p 573160
09/03/2016 113.00p 113.00p 111.41p 112.50p 114134
08/03/2016 110.25p 112.49p 110.00p 111.75p 268381
07/03/2016 113.00p 113.00p 110.00p 111.50p 321445
04/03/2016 111.50p 112.74p 110.75p 111.50p 269783
03/03/2016 109.75p 111.56p 109.25p 111.50p 232880
02/03/2016 110.50p 111.00p 109.00p 110.25p 172608
01/03/2016 110.50p 110.75p 108.23p 110.75p 302844
29/02/2016 109.75p 109.75p 107.75p 108.50p 267053
26/02/2016 111.50p 111.50p 110.00p 110.25p 195525
25/02/2016 108.75p 111.12p 108.75p 110.50p 295989
24/02/2016 106.00p 110.00p 106.00p 109.25p 1502356
23/02/2016 108.00p 109.00p 105.57p 108.75p 279024
22/02/2016 105.25p 108.25p 105.00p 107.25p 1918797
19/02/2016 108.00p 108.00p 105.00p 106.25p 530410
18/02/2016 108.00p 108.00p 105.93p 108.00p 1616995
17/02/2016 108.00p 108.00p 105.18p 107.00p 538747
16/02/2016 106.50p 108.00p 105.09p 106.75p 1222271
15/02/2016 108.00p 108.00p 106.36p 106.75p 116851
12/02/2016 105.25p 108.00p 105.25p 107.50p 346465
11/02/2016 109.50p 109.50p 107.00p 107.25p 365872
10/02/2016 109.00p 109.50p 106.65p 108.25p 1420465
09/02/2016 107.00p 109.00p 105.98p 106.00p 2335967
08/02/2016 112.00p 114.67p 107.95p 108.00p 404854
05/02/2016 115.00p 115.00p 113.25p 114.75p 371008
04/02/2016 115.25p 115.75p 111.42p 114.00p 669070
03/02/2016 115.00p 117.09p 115.00p 116.00p 302480
02/02/2016 117.75p 117.75p 115.25p 115.50p 380686
01/02/2016 116.00p 117.00p 115.74p 116.00p 807734
29/01/2016 113.00p 117.50p 113.00p 116.00p 254488
28/01/2016 116.75p 116.75p 115.00p 116.00p 184606
27/01/2016 118.00p 118.00p 114.75p 116.50p 952050
26/01/2016 115.00p 115.75p 111.70p 115.25p 614058
25/01/2016 114.75p 114.75p 111.30p 113.50p 572404
22/01/2016 114.75p 114.75p 112.50p 113.25p 802304
21/01/2016 116.00p 116.00p 111.77p 112.00p 2105369
20/01/2016 113.00p 115.50p 111.00p 113.50p 700389
19/01/2016 115.00p 117.94p 114.00p 114.00p 497544
18/01/2016 116.00p 117.00p 114.51p 115.25p 1592865
15/01/2016 115.00p 118.25p 114.00p 114.75p 1537023
14/01/2016 120.00p 120.00p 115.00p 115.25p 339869
13/01/2016 119.00p 119.25p 115.88p 118.75p 336202
12/01/2016 120.00p 120.00p 116.50p 117.50p 876842
11/01/2016 118.00p 120.00p 116.25p 119.75p 455353
08/01/2016 121.00p 121.00p 115.94p 117.50p 470287
07/01/2016 117.75p 121.00p 115.39p 120.75p 613894
06/01/2016 120.00p 122.00p 117.00p 118.00p 4899656
05/01/2016 118.00p 121.75p 118.00p 119.25p 2922964
04/01/2016 115.00p 120.25p 115.00p 120.25p 1623313
31/12/2015 115.25p 116.62p 115.00p 115.50p 76903
30/12/2015 118.00p 118.00p 115.00p 115.50p 299234
29/12/2015 115.00p 119.75p 115.00p 116.75p 338812
24/12/2015 124.50p 124.50p 116.00p 118.75p 385930
23/12/2015 116.50p 123.75p 116.50p 122.00p 649816
22/12/2015 117.50p 120.75p 116.50p 120.75p 703358
21/12/2015 120.75p 120.75p 117.25p 120.25p 600709
18/12/2015 117.75p 120.25p 116.77p 120.25p 1260201
17/12/2015 113.50p 121.00p 113.25p 121.00p 2512477
16/12/2015 110.50p 112.00p 109.75p 112.00p 1804833
15/12/2015 107.25p 110.25p 105.55p 110.25p 1955741
14/12/2015 105.00p 108.00p 103.62p 106.25p 2385486
11/12/2015 98.25p 103.00p 97.00p 102.50p 1138580
10/12/2015 98.00p 100.50p 96.63p 98.25p 412630
09/12/2015 98.75p 100.75p 98.56p 99.75p 487943
08/12/2015 98.00p 100.00p 98.00p 98.50p 366574
07/12/2015 98.00p 100.48p 98.00p 100.00p 402800
04/12/2015 97.00p 100.30p 97.00p 100.00p 375773
03/12/2015 98.75p 99.00p 96.75p 99.00p 362912
02/12/2015 99.00p 99.00p 96.25p 98.50p 412946
01/12/2015 97.75p 98.75p 96.50p 98.50p 553933
30/11/2015 94.50p 98.00p 94.50p 98.00p 728383
27/11/2015 96.00p 97.00p 93.50p 96.50p 435637
26/11/2015 97.50p 97.50p 93.58p 94.00p 196671
25/11/2015 94.50p 96.75p 94.50p 94.50p 237142
24/11/2015 94.75p 97.25p 94.75p 95.25p 247833
23/11/2015 93.00p 97.75p 93.00p 97.00p 507719
20/11/2015 93.00p 95.50p 93.00p 95.50p 342181
19/11/2015 94.75p 94.75p 93.00p 94.00p 173388
18/11/2015 92.00p 93.75p 91.75p 93.75p 428505
17/11/2015 91.00p 92.00p 89.94p 92.00p 191603
16/11/2015 90.25p 90.25p 88.00p 89.75p 324167
13/11/2015 88.75p 90.25p 88.00p 89.50p 643593
12/11/2015 90.00p 90.25p 88.29p 89.25p 256780
11/11/2015 89.75p 90.31p 89.00p 89.50p 256307
10/11/2015 91.75p 92.65p 89.16p 89.50p 190792
09/11/2015 89.00p 93.50p 88.81p 93.00p 434532
06/11/2015 91.00p 91.00p 88.50p 90.50p 148448
05/11/2015 89.50p 92.00p 88.00p 89.25p 179137
04/11/2015 89.00p 91.25p 87.99p 90.75p 293523
03/11/2015 89.00p 89.00p 87.37p 88.00p 536771
02/11/2015 88.50p 89.00p 87.50p 87.50p 128446
30/10/2015 88.00p 88.69p 86.50p 87.00p 281881
29/10/2015 87.75p 89.00p 87.25p 88.00p 297994
28/10/2015 88.00p 89.00p 86.75p 88.25p 269505
27/10/2015 87.75p 88.50p 86.50p 86.50p 86077
26/10/2015 87.00p 88.05p 86.25p 87.00p 486134
23/10/2015 87.25p 88.30p 86.00p 86.00p 360343
22/10/2015 86.50p 88.25p 86.25p 86.50p 189576
21/10/2015 89.75p 89.75p 86.50p 86.50p 295789
20/10/2015 86.50p 88.13p 86.39p 87.25p 376818
19/10/2015 87.75p 89.25p 86.50p 86.50p 530072
16/10/2015 92.00p 92.00p 87.00p 87.00p 2470891
15/10/2015 89.00p 91.00p 89.00p 89.75p 56834
14/10/2015 90.75p 91.13p 89.00p 89.50p 122088
13/10/2015 91.25p 91.25p 89.80p 90.75p 187783
12/10/2015 92.00p 92.00p 90.75p 91.00p 148142
09/10/2015 89.25p 92.00p 89.25p 90.75p 236865
08/10/2015 91.00p 92.00p 89.75p 91.25p 115012
07/10/2015 89.25p 92.00p 89.25p 91.00p 308901
06/10/2015 90.50p 92.00p 90.43p 92.00p 84021
05/10/2015 90.75p 92.00p 88.69p 91.25p 152089
02/10/2015 90.50p 91.00p 89.75p 90.50p 66053
01/10/2015 90.00p 90.50p 88.25p 89.75p 237431
30/09/2015 87.25p 89.50p 87.25p 89.00p 1930270
29/09/2015 90.00p 90.00p 87.36p 87.75p 209419
28/09/2015 90.00p 90.00p 88.45p 89.75p 125979
25/09/2015 90.25p 91.00p 89.92p 90.00p 177272
24/09/2015 91.00p 91.00p 88.82p 89.00p 194811
23/09/2015 91.25p 91.50p 89.50p 90.00p 86191
22/09/2015 90.50p 91.25p 88.50p 88.75p 239073
21/09/2015 91.00p 91.27p 90.50p 90.75p 176838
18/09/2015 90.75p 91.94p 89.75p 89.75p 1254396
17/09/2015 90.50p 91.81p 90.00p 90.75p 674579
16/09/2015 91.50p 92.25p 90.50p 90.50p 251350
15/09/2015 93.00p 93.00p 91.00p 91.50p 114952
14/09/2015 93.25p 93.25p 91.50p 91.75p 102521
11/09/2015 96.25p 96.25p 91.50p 92.75p 204604
10/09/2015 96.25p 96.25p 93.50p 93.50p 120929
09/09/2015 95.75p 95.75p 93.72p 94.00p 100547
08/09/2015 95.25p 95.25p 93.25p 93.50p 114420
07/09/2015 95.00p 95.25p 93.50p 93.75p 152314
04/09/2015 96.50p 96.50p 93.00p 93.00p 143169
03/09/2015 95.00p 97.00p 94.96p 96.00p 295791
02/09/2015 94.25p 96.79p 94.25p 95.50p 355897
01/09/2015 92.00p 96.00p 92.00p 96.00p 256401
28/08/2015 90.25p 94.00p 90.25p 94.00p 461398
27/08/2015 90.75p 93.00p 90.00p 92.50p 156091
26/08/2015 88.00p 90.84p 88.00p 90.00p 178110
25/08/2015 88.25p 90.50p 88.25p 88.75p 428350
24/08/2015 90.00p 90.60p 88.50p 88.75p 791757
21/08/2015 92.00p 94.08p 90.00p 90.00p 454653
20/08/2015 92.50p 94.25p 92.25p 92.75p 275062
19/08/2015 92.00p 94.50p 92.00p 93.50p 175254
18/08/2015 92.00p 94.00p 92.00p 94.00p 492682
17/08/2015 93.00p 95.50p 92.25p 92.25p 419777
14/08/2015 94.50p 95.50p 94.00p 95.25p 230388

*Close Price adjusted for both dividends and splits