KCOM Group (KCOM) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
13/08/2015 94.00p 96.00p 93.50p 94.25p 423557
12/08/2015 98.00p 98.00p 94.25p 94.50p 208016
11/08/2015 97.00p 97.69p 95.50p 95.50p 463347
10/08/2015 97.00p 97.50p 95.00p 97.25p 698608
07/08/2015 95.00p 97.21p 94.25p 96.00p 650893
06/08/2015 98.00p 98.00p 96.30p 97.25p 149048
05/08/2015 94.75p 97.50p 94.75p 97.00p 426822
04/08/2015 95.50p 96.00p 94.63p 95.75p 285725
03/08/2015 95.50p 96.00p 93.88p 94.75p 163892
31/07/2015 96.00p 96.00p 94.50p 94.50p 353354
30/07/2015 95.25p 95.25p 93.75p 94.50p 202416
29/07/2015 95.50p 95.75p 93.50p 94.00p 217960
28/07/2015 98.50p 98.50p 93.50p 93.75p 402825
27/07/2015 98.00p 98.00p 95.75p 95.75p 189089
24/07/2015 97.50p 98.30p 96.50p 96.75p 1776715
23/07/2015 98.00p 98.50p 97.25p 97.75p 1645099
22/07/2015 97.00p 98.00p 96.49p 98.00p 182569
21/07/2015 97.50p 99.00p 96.50p 97.75p 365519
20/07/2015 97.00p 98.00p 96.00p 98.00p 169701
17/07/2015 94.25p 96.75p 94.25p 96.50p 506301
16/07/2015 94.25p 97.00p 94.00p 96.00p 173891
15/07/2015 96.50p 97.00p 95.25p 96.50p 108309
14/07/2015 95.50p 97.25p 94.44p 96.75p 180074
13/07/2015 96.00p 96.00p 94.03p 95.75p 136356
10/07/2015 93.50p 95.75p 93.50p 95.25p 230314
09/07/2015 93.50p 95.43p 92.15p 94.75p 148374
08/07/2015 92.25p 94.50p 92.25p 93.00p 599553
07/07/2015 93.00p 94.25p 91.50p 92.25p 204395
06/07/2015 93.00p 96.00p 93.00p 94.00p 148189
03/07/2015 93.00p 95.31p 93.00p 94.75p 142044
02/07/2015 96.00p 96.00p 93.50p 94.00p 187330
01/07/2015 93.50p 96.75p 92.04p 93.75p 317388
30/06/2015 94.25p 96.58p 91.75p 93.50p 634658
29/06/2015 94.00p 94.25p 91.50p 92.00p 187948
26/06/2015 96.25p 97.33p 92.47p 93.50p 1195166
25/06/2015 95.25p 96.31p 93.50p 93.50p 443037
24/06/2015 99.00p 99.00p 96.00p 97.00p 607765
23/06/2015 99.00p 99.00p 96.00p 97.00p 691498
22/06/2015 99.00p 100.10p 96.25p 96.75p 445619
19/06/2015 98.00p 101.00p 97.50p 97.50p 2108168
18/06/2015 98.75p 100.50p 97.50p 99.75p 268871
17/06/2015 99.00p 99.00p 96.00p 98.50p 2000105
16/06/2015 98.00p 98.70p 96.00p 98.00p 226530
15/06/2015 98.75p 99.00p 97.50p 97.75p 286549
12/06/2015 96.75p 100.00p 96.75p 98.75p 383813
11/06/2015 96.50p 99.50p 95.54p 99.00p 811978
10/06/2015 97.00p 97.25p 95.25p 96.75p 198965
09/06/2015 95.75p 96.75p 95.00p 96.75p 226323
08/06/2015 95.00p 97.00p 94.75p 95.75p 349088
05/06/2015 98.00p 98.00p 94.03p 96.00p 1934845
04/06/2015 97.50p 97.75p 96.00p 97.25p 173556
03/06/2015 97.50p 97.75p 95.50p 95.75p 185115
02/06/2015 98.00p 98.00p 95.50p 96.50p 425830
01/06/2015 97.00p 97.15p 95.94p 96.75p 154980
29/05/2015 95.00p 96.88p 95.00p 96.50p 130519
28/05/2015 98.00p 98.00p 95.40p 96.75p 76810
27/05/2015 96.25p 97.38p 95.34p 96.50p 259970
26/05/2015 98.00p 98.00p 95.90p 96.00p 167721
22/05/2015 96.00p 97.50p 95.50p 95.50p 261725
21/05/2015 95.00p 98.00p 95.00p 97.75p 346000
20/05/2015 97.00p 97.31p 95.50p 96.75p 108628
19/05/2015 94.75p 96.89p 94.75p 96.75p 154369
18/05/2015 94.75p 97.00p 94.75p 96.00p 145126
15/05/2015 95.00p 97.00p 95.00p 96.50p 207770
14/05/2015 97.00p 97.00p 95.24p 96.75p 214428
13/05/2015 93.50p 98.00p 93.50p 95.50p 423260
12/05/2015 94.00p 96.00p 94.00p 95.75p 373864
11/05/2015 91.00p 96.75p 91.00p 96.75p 511874
08/05/2015 91.00p 94.00p 91.00p 94.00p 284047
07/05/2015 90.00p 92.50p 90.00p 91.00p 383321
06/05/2015 91.25p 94.00p 86.25p 92.00p 988749
05/05/2015 91.50p 94.00p 91.50p 91.50p 184335
01/05/2015 92.75p 93.88p 91.87p 93.25p 167632
30/04/2015 92.00p 93.75p 90.65p 92.00p 325010
29/04/2015 93.00p 94.83p 92.21p 92.25p 179721
28/04/2015 93.00p 95.19p 92.32p 93.25p 273413
27/04/2015 93.00p 95.22p 93.00p 95.00p 181594
24/04/2015 96.00p 96.00p 93.19p 93.50p 193095
23/04/2015 96.00p 96.00p 93.17p 94.00p 354260
22/04/2015 93.00p 94.75p 93.00p 93.75p 216971
21/04/2015 93.00p 95.10p 93.00p 94.50p 146023
20/04/2015 93.00p 95.50p 93.00p 93.75p 217922
17/04/2015 93.00p 95.00p 93.00p 94.50p 237418
16/04/2015 96.00p 96.00p 93.25p 94.50p 487161
15/04/2015 94.50p 95.00p 92.04p 95.00p 907238
14/04/2015 94.25p 94.50p 92.25p 93.00p 193989
13/04/2015 91.50p 93.65p 91.50p 92.25p 472867
10/04/2015 91.75p 94.50p 90.00p 93.25p 257070
09/04/2015 89.50p 92.25p 89.50p 91.75p 114852
08/04/2015 92.25p 92.25p 89.84p 91.00p 236144
07/04/2015 90.75p 92.25p 90.25p 91.00p 302657
02/04/2015 93.00p 93.00p 89.65p 90.25p 570397
01/04/2015 91.00p 91.75p 90.25p 90.50p 1716054
31/03/2015 91.25p 92.00p 91.00p 91.25p 259909
30/03/2015 91.00p 93.00p 91.00p 92.00p 343198
27/03/2015 91.00p 93.75p 91.00p 92.00p 263585
26/03/2015 93.00p 95.13p 91.69p 93.25p 377794
25/03/2015 95.75p 95.75p 94.00p 94.00p 208059
24/03/2015 93.00p 96.00p 93.00p 95.25p 596813
23/03/2015 95.25p 95.25p 93.61p 95.25p 166538
20/03/2015 95.25p 95.25p 94.63p 95.00p 340476
19/03/2015 94.50p 95.25p 93.23p 94.75p 592426
18/03/2015 93.00p 95.00p 91.25p 95.00p 2073060
17/03/2015 93.50p 93.50p 90.75p 91.00p 1110105
16/03/2015 93.75p 93.75p 91.33p 92.25p 315508
13/03/2015 93.25p 94.00p 92.18p 92.75p 274682
12/03/2015 91.75p 94.00p 91.25p 93.50p 571579
11/03/2015 91.50p 92.56p 91.15p 91.75p 367219
10/03/2015 91.50p 93.35p 91.11p 92.50p 263177
09/03/2015 92.00p 93.75p 91.71p 92.50p 296936
06/03/2015 93.00p 95.08p 92.50p 93.00p 311859
05/03/2015 92.50p 95.00p 92.50p 94.75p 501211
04/03/2015 92.25p 94.00p 92.25p 93.75p 578570
03/03/2015 92.00p 94.06p 92.00p 93.50p 647994
02/03/2015 93.00p 93.06p 90.25p 93.00p 803665
27/02/2015 89.25p 95.55p 88.81p 92.00p 1457230
26/02/2015 88.25p 89.75p 87.00p 89.25p 392031
25/02/2015 87.75p 88.50p 87.25p 88.25p 336522
24/02/2015 87.00p 88.00p 86.37p 87.75p 537088
23/02/2015 85.75p 87.00p 85.19p 87.00p 207620
20/02/2015 87.00p 87.00p 85.08p 85.75p 199693
19/02/2015 85.00p 86.56p 85.00p 85.25p 373557
18/02/2015 85.50p 86.84p 84.75p 85.75p 1366335
17/02/2015 88.00p 88.00p 85.58p 85.75p 222271
16/02/2015 86.00p 86.80p 85.15p 86.50p 1562854
13/02/2015 85.75p 87.50p 85.25p 85.50p 288495
12/02/2015 86.00p 86.00p 84.48p 85.75p 610704
11/02/2015 86.00p 86.00p 84.94p 85.50p 456252
10/02/2015 84.00p 86.00p 84.00p 85.50p 2115212
09/02/2015 84.00p 86.00p 84.00p 85.50p 182542
06/02/2015 85.00p 85.40p 84.15p 85.00p 167437
05/02/2015 85.00p 85.50p 84.25p 84.75p 784490
04/02/2015 85.00p 85.00p 83.25p 84.50p 2980703
03/02/2015 85.00p 85.00p 83.12p 83.50p 266952
02/02/2015 82.50p 84.69p 82.50p 83.25p 2257219
30/01/2015 83.25p 84.00p 82.50p 83.00p 803733
29/01/2015 83.25p 83.50p 82.23p 83.00p 1478055
28/01/2015 82.75p 83.50p 81.79p 83.50p 1872778
27/01/2015 80.75p 81.79p 80.58p 81.50p 2904498
26/01/2015 80.00p 81.50p 79.25p 80.75p 2337977
23/01/2015 80.00p 80.00p 79.00p 79.50p 747726
22/01/2015 81.50p 81.50p 79.50p 79.50p 998306
21/01/2015 81.25p 81.25p 78.50p 80.50p 902892
20/01/2015 84.75p 84.77p 78.86p 79.00p 1495936
19/01/2015 83.25p 84.53p 81.75p 81.75p 666444
16/01/2015 85.50p 88.00p 82.16p 84.00p 435029
15/01/2015 85.25p 85.40p 83.38p 83.50p 351316
14/01/2015 88.00p 88.00p 83.50p 85.00p 654681
13/01/2015 88.00p 88.00p 85.75p 86.50p 159179
12/01/2015 87.25p 88.00p 85.52p 86.25p 2373325
09/01/2015 86.00p 88.55p 86.00p 87.25p 298994
08/01/2015 87.00p 89.00p 86.50p 88.00p 201449
07/01/2015 86.25p 88.50p 86.25p 87.00p 293700
06/01/2015 88.00p 88.50p 86.25p 88.00p 397599
05/01/2015 87.50p 89.44p 85.69p 88.00p 164935
02/01/2015 87.50p 89.50p 87.50p 87.75p 224343
31/12/2014 87.50p 89.99p 87.50p 89.75p 45168
30/12/2014 88.50p 90.03p 87.19p 88.25p 81538
29/12/2014 89.00p 91.25p 88.50p 88.50p 262716
24/12/2014 90.50p 91.53p 89.56p 91.25p 48717
23/12/2014 89.50p 90.37p 89.25p 90.25p 3034598
22/12/2014 90.50p 90.50p 88.00p 89.25p 302677
19/12/2014 90.00p 90.50p 87.50p 88.75p 1549408
18/12/2014 87.50p 89.00p 87.50p 89.00p 128512
17/12/2014 87.25p 88.87p 87.25p 87.50p 153695
16/12/2014 88.00p 90.75p 88.00p 89.25p 384923
15/12/2014 88.00p 89.75p 88.00p 88.75p 337993
12/12/2014 88.75p 90.50p 88.00p 89.50p 3240294
11/12/2014 89.00p 90.75p 89.00p 89.50p 810554
10/12/2014 90.75p 91.75p 88.50p 91.75p 522561
09/12/2014 89.75p 90.50p 88.58p 89.25p 434622
08/12/2014 88.00p 89.50p 87.88p 88.75p 311615
05/12/2014 87.25p 88.63p 86.31p 88.50p 422658
04/12/2014 86.50p 87.00p 84.63p 86.25p 1210193
03/12/2014 86.25p 87.19p 84.50p 85.75p 511413
02/12/2014 86.25p 86.25p 84.50p 86.00p 1717027
01/12/2014 87.25p 87.50p 85.18p 86.25p 407296
28/11/2014 84.50p 87.08p 83.88p 85.00p 607242
27/11/2014 83.00p 84.50p 82.50p 84.50p 1649196
26/11/2014 87.50p 87.50p 84.00p 84.25p 1362915
25/11/2014 87.00p 87.00p 81.38p 85.75p 1694981
24/11/2014 91.50p 91.50p 89.25p 89.50p 1345902
21/11/2014 89.75p 90.66p 89.25p 89.50p 316040
20/11/2014 91.00p 91.00p 89.44p 89.75p 267270
19/11/2014 91.75p 91.75p 89.00p 89.75p 1378972
18/11/2014 91.50p 91.50p 89.30p 90.25p 2542685
17/11/2014 92.00p 92.00p 89.75p 90.25p 2207770
14/11/2014 93.00p 93.00p 89.50p 90.75p 343853
13/11/2014 93.00p 93.00p 90.50p 90.75p 753370
12/11/2014 93.00p 93.25p 91.53p 92.50p 425899
11/11/2014 94.00p 94.00p 92.19p 92.50p 713146
10/11/2014 92.00p 94.00p 92.00p 92.25p 173435
07/11/2014 91.00p 93.75p 91.00p 92.50p 281634
06/11/2014 91.00p 93.75p 91.00p 93.25p 255028
05/11/2014 94.00p 94.00p 92.00p 93.00p 280821
04/11/2014 91.00p 93.50p 91.00p 92.75p 266022
03/11/2014 93.75p 93.75p 91.63p 92.50p 404157
31/10/2014 93.00p 93.81p 91.36p 93.00p 552362
30/10/2014 93.00p 93.00p 91.00p 91.50p 269435
29/10/2014 91.25p 93.25p 90.25p 91.25p 327766

*Close Price adjusted for both dividends and splits