KCOM Group (KCOM) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
28/10/2014 92.00p 92.14p 90.25p 90.50p 594044
27/10/2014 93.00p 93.00p 90.75p 90.75p 453381
24/10/2014 92.75p 92.75p 90.75p 92.25p 213031
23/10/2014 91.00p 93.00p 90.35p 92.25p 292529
22/10/2014 89.50p 92.00p 89.50p 90.25p 1739102
21/10/2014 89.50p 91.50p 89.00p 91.00p 1370986
20/10/2014 90.75p 90.75p 88.75p 89.50p 388617
17/10/2014 88.75p 91.39p 88.25p 89.00p 738026
16/10/2014 89.50p 91.26p 87.75p 89.75p 256761
15/10/2014 90.75p 92.62p 89.25p 90.00p 1728166
14/10/2014 91.75p 93.50p 91.50p 91.75p 159353
13/10/2014 90.50p 93.50p 90.31p 92.75p 1189716
10/10/2014 91.00p 93.00p 90.50p 92.25p 564312
09/10/2014 92.50p 94.63p 91.16p 91.25p 1193255
08/10/2014 94.75p 94.75p 92.25p 92.50p 188598
07/10/2014 93.50p 94.56p 92.44p 92.75p 300594
06/10/2014 95.00p 96.25p 93.75p 94.00p 494744
03/10/2014 93.75p 96.50p 93.75p 96.00p 1112286
02/10/2014 96.25p 96.25p 94.50p 96.25p 130211
01/10/2014 93.75p 95.50p 93.75p 94.75p 340082
30/09/2014 97.75p 97.76p 94.50p 94.50p 749556
29/09/2014 97.75p 97.75p 95.75p 96.25p 404543
26/09/2014 96.25p 97.25p 95.65p 96.75p 190675
25/09/2014 96.50p 96.69p 95.00p 96.00p 189280
24/09/2014 97.75p 98.00p 95.75p 96.00p 217490
23/09/2014 97.75p 98.00p 95.50p 96.50p 260367
22/09/2014 97.50p 97.50p 95.20p 96.00p 303635
19/09/2014 95.75p 98.00p 95.00p 98.00p 347780
18/09/2014 96.25p 96.50p 94.50p 95.50p 152315
17/09/2014 93.50p 95.50p 93.50p 95.00p 1073732
16/09/2014 94.25p 94.50p 93.25p 93.25p 564715
15/09/2014 93.75p 96.00p 93.69p 94.75p 298028
12/09/2014 94.25p 96.32p 93.30p 94.50p 289409
11/09/2014 95.25p 97.47p 94.25p 95.00p 531464
10/09/2014 96.00p 97.20p 95.50p 96.75p 1145928
09/09/2014 98.00p 98.00p 97.25p 97.50p 79841
08/09/2014 97.00p 98.25p 96.69p 98.25p 163892
05/09/2014 99.25p 99.25p 96.25p 97.50p 245206
04/09/2014 97.00p 99.25p 97.00p 98.00p 255129
03/09/2014 99.75p 99.75p 97.25p 97.50p 135374
02/09/2014 98.25p 99.34p 97.75p 98.00p 412454
01/09/2014 99.00p 99.00p 98.00p 98.00p 381914
29/08/2014 99.25p 99.25p 97.83p 99.25p 220795
28/08/2014 99.75p 99.75p 97.75p 99.00p 228611
27/08/2014 99.75p 99.75p 98.25p 98.50p 161532
26/08/2014 99.50p 99.50p 97.86p 99.25p 227678
22/08/2014 99.50p 100.02p 98.75p 99.25p 805137
21/08/2014 99.75p 99.75p 98.90p 99.25p 224949
20/08/2014 100.25p 100.25p 99.00p 99.50p 417401
19/08/2014 100.00p 100.50p 99.12p 100.50p 894700
18/08/2014 100.50p 100.50p 98.87p 99.75p 783588
15/08/2014 99.50p 100.75p 99.00p 100.75p 1514269
14/08/2014 99.00p 100.47p 98.57p 99.00p 334060
13/08/2014 99.50p 100.34p 98.75p 98.75p 556849
12/08/2014 99.50p 100.50p 99.25p 99.25p 424097
11/08/2014 100.50p 101.50p 100.00p 100.00p 1303457
08/08/2014 98.25p 101.50p 98.25p 100.75p 429749
07/08/2014 100.25p 101.75p 98.75p 98.75p 672372
06/08/2014 100.25p 102.00p 98.59p 102.00p 785605
05/08/2014 102.00p 102.00p 101.25p 101.50p 800467
04/08/2014 101.00p 102.41p 100.75p 101.75p 575563
01/08/2014 98.50p 102.30p 98.50p 101.00p 2209549
31/07/2014 100.75p 100.76p 98.19p 100.50p 1176891
30/07/2014 96.25p 100.58p 94.00p 100.00p 1527345
29/07/2014 91.50p 96.00p 91.50p 95.00p 348829
28/07/2014 96.75p 96.75p 93.00p 93.50p 177836
25/07/2014 96.25p 96.50p 94.75p 94.75p 204940
24/07/2014 94.75p 96.50p 94.22p 96.00p 226906
23/07/2014 97.25p 97.25p 94.00p 94.25p 260920
22/07/2014 97.75p 97.75p 95.25p 96.75p 413698
21/07/2014 96.00p 97.28p 94.25p 96.75p 523366
18/07/2014 94.75p 96.00p 94.50p 96.00p 194458
17/07/2014 95.25p 95.50p 93.60p 95.25p 632533
16/07/2014 95.50p 98.25p 94.61p 95.00p 3921197
15/07/2014 94.50p 97.75p 93.66p 95.25p 924244
14/07/2014 94.25p 94.51p 92.06p 94.00p 1435785
11/07/2014 93.25p 93.87p 92.50p 92.75p 1595459
10/07/2014 94.00p 94.33p 92.25p 93.50p 420271
09/07/2014 95.00p 95.00p 92.94p 93.25p 497486
08/07/2014 94.25p 95.00p 92.50p 94.75p 418521
07/07/2014 94.75p 95.00p 92.75p 93.50p 293608
04/07/2014 93.00p 94.50p 92.44p 94.50p 336000
03/07/2014 93.00p 93.25p 91.06p 92.50p 535530
02/07/2014 92.50p 93.75p 92.25p 92.75p 394046
01/07/2014 92.75p 94.00p 91.89p 93.00p 605071
30/06/2014 90.75p 92.75p 89.75p 92.75p 952417
27/06/2014 90.75p 90.75p 89.27p 89.75p 752966
26/06/2014 89.00p 90.75p 88.78p 89.50p 643289
25/06/2014 90.50p 92.50p 87.87p 89.50p 1410442
24/06/2014 92.00p 93.00p 91.96p 92.50p 1802740
23/06/2014 91.75p 94.43p 91.75p 92.00p 581373
20/06/2014 92.25p 93.50p 90.30p 91.90p 6113585
19/06/2014 94.95p 94.95p 90.85p 91.10p 3078345
18/06/2014 93.40p 95.20p 91.25p 94.35p 1269660
17/06/2014 92.70p 95.35p 91.21p 91.50p 933040
16/06/2014 94.90p 95.38p 93.25p 93.60p 1154832
13/06/2014 94.90p 95.00p 93.50p 94.00p 1547765
12/06/2014 93.50p 95.00p 92.30p 94.05p 1097146
11/06/2014 95.00p 95.04p 92.63p 94.70p 1365843
10/06/2014 94.90p 94.90p 92.53p 93.60p 1017440
09/06/2014 92.80p 94.77p 92.67p 94.20p 855847
06/06/2014 92.00p 93.89p 90.80p 92.80p 2769383
05/06/2014 90.10p 92.10p 90.05p 90.85p 539891
04/06/2014 90.10p 93.00p 90.10p 91.50p 254112
03/06/2014 94.00p 94.00p 90.30p 91.75p 495913
02/06/2014 94.00p 94.00p 91.80p 92.00p 584087
30/05/2014 93.00p 93.00p 91.95p 92.75p 383614
29/05/2014 92.85p 93.15p 91.05p 92.00p 1685044
28/05/2014 90.00p 93.00p 90.00p 93.00p 520095
27/05/2014 90.50p 90.91p 88.79p 90.45p 403722
23/05/2014 90.90p 90.90p 88.05p 88.05p 401047
22/05/2014 90.65p 90.70p 88.95p 89.20p 261392
21/05/2014 88.60p 90.89p 88.60p 90.40p 292297
20/05/2014 90.40p 90.45p 88.64p 89.55p 575879
19/05/2014 90.00p 91.30p 88.95p 89.80p 408332
16/05/2014 92.10p 94.00p 89.50p 89.50p 850202
15/05/2014 95.00p 95.00p 92.00p 92.70p 963243
14/05/2014 94.90p 95.55p 94.00p 94.70p 823313
13/05/2014 94.95p 95.92p 93.76p 93.95p 283872
12/05/2014 94.45p 95.65p 93.95p 94.50p 628052
09/05/2014 96.40p 96.40p 93.77p 94.80p 203074
08/05/2014 93.85p 96.35p 93.85p 95.25p 249397
07/05/2014 96.50p 96.50p 94.11p 94.65p 194390
06/05/2014 96.50p 96.50p 94.17p 95.30p 336379
02/05/2014 96.50p 96.54p 93.75p 95.00p 533716
01/05/2014 95.00p 95.85p 94.06p 94.35p 352187
30/04/2014 97.90p 97.90p 93.55p 94.10p 589160
29/04/2014 95.10p 97.60p 95.10p 97.35p 392504
28/04/2014 96.60p 98.00p 95.50p 96.75p 294201
25/04/2014 99.40p 99.40p 96.90p 97.80p 493238
24/04/2014 99.00p 99.80p 97.70p 98.20p 232450
23/04/2014 99.00p 100.10p 97.83p 99.15p 504611
22/04/2014 98.45p 99.00p 96.46p 99.00p 575231
17/04/2014 100.80p 100.80p 95.50p 97.50p 2165604
16/04/2014 99.80p 101.00p 98.39p 99.05p 1131436
15/04/2014 100.10p 101.00p 98.85p 99.50p 222155
14/04/2014 99.30p 101.87p 98.00p 100.00p 409535
11/04/2014 99.00p 102.00p 99.00p 101.10p 495741
10/04/2014 100.40p 102.71p 99.15p 99.50p 774440
09/04/2014 105.40p 105.40p 100.50p 101.00p 676488
08/04/2014 103.80p 104.77p 102.90p 102.90p 601079
07/04/2014 103.10p 104.81p 102.50p 104.00p 626541
04/04/2014 102.90p 104.62p 102.64p 103.60p 1122715
03/04/2014 103.30p 104.90p 102.80p 104.10p 523010
02/04/2014 100.40p 105.50p 100.40p 103.70p 820260
01/04/2014 100.80p 102.44p 98.75p 102.20p 959119
31/03/2014 98.15p 99.80p 98.00p 99.20p 207237
28/03/2014 98.15p 100.50p 98.00p 98.10p 209646
27/03/2014 100.70p 100.70p 98.00p 98.05p 140839
26/03/2014 100.80p 100.80p 98.00p 98.25p 186564
25/03/2014 98.00p 100.78p 98.00p 98.65p 1008287
24/03/2014 100.50p 101.00p 98.30p 99.45p 448103
21/03/2014 97.50p 100.00p 97.50p 98.55p 727571
20/03/2014 98.95p 100.20p 97.93p 99.00p 442911
19/03/2014 98.00p 99.29p 97.80p 98.30p 450882
18/03/2014 96.25p 98.05p 96.25p 97.95p 161976
17/03/2014 97.60p 98.30p 96.30p 97.25p 475101
14/03/2014 96.00p 97.85p 95.20p 97.85p 1105109
13/03/2014 98.15p 98.71p 96.05p 96.10p 285710
12/03/2014 98.00p 99.17p 98.00p 98.10p 633126
11/03/2014 101.00p 101.00p 98.10p 98.20p 951060
10/03/2014 98.00p 100.70p 98.00p 99.05p 468568
07/03/2014 100.00p 100.00p 98.10p 98.10p 281143
06/03/2014 98.75p 100.67p 98.55p 99.75p 359413
05/03/2014 96.55p 101.00p 96.55p 98.95p 5229120
04/03/2014 95.95p 99.50p 95.11p 97.45p 9075339
03/03/2014 95.55p 98.20p 95.05p 95.35p 421634
28/02/2014 98.25p 98.25p 96.20p 97.10p 1209801
27/02/2014 96.05p 97.50p 95.50p 96.50p 1088466
26/02/2014 95.95p 98.85p 95.43p 96.60p 1910495
25/02/2014 98.95p 99.00p 97.75p 97.75p 727588
24/02/2014 99.70p 99.85p 97.83p 98.75p 431552
21/02/2014 99.50p 99.50p 97.75p 98.75p 312773
20/02/2014 98.50p 99.20p 96.65p 99.20p 266758
19/02/2014 98.55p 99.85p 98.50p 98.75p 2615960
18/02/2014 98.50p 99.50p 98.50p 99.25p 341193
17/02/2014 99.00p 100.50p 98.60p 98.70p 537286
14/02/2014 100.80p 100.80p 98.50p 100.50p 636170
13/02/2014 98.55p 100.00p 98.55p 99.60p 153901
12/02/2014 98.55p 100.40p 98.55p 99.75p 1632498
11/02/2014 98.55p 100.50p 98.55p 99.85p 554524
10/02/2014 97.05p 100.20p 97.05p 99.50p 466288
07/02/2014 99.85p 100.10p 98.00p 99.70p 789700
06/02/2014 97.95p 100.00p 96.30p 99.40p 305152
05/02/2014 95.00p 97.50p 95.00p 96.30p 750292
04/02/2014 98.00p 98.54p 95.10p 95.10p 626274
03/02/2014 99.00p 100.00p 97.50p 97.50p 878502
31/01/2014 101.00p 101.50p 98.05p 98.75p 445967
30/01/2014 100.50p 100.74p 98.15p 99.50p 10489896
29/01/2014 97.55p 100.50p 97.55p 98.15p 259990
28/01/2014 99.00p 100.40p 97.90p 99.75p 3704147
27/01/2014 98.95p 99.00p 96.42p 97.55p 284926
24/01/2014 99.95p 100.00p 96.47p 97.40p 331635
23/01/2014 98.05p 99.90p 97.15p 97.50p 271157
22/01/2014 100.10p 100.64p 99.25p 99.90p 565434
21/01/2014 102.00p 102.00p 99.32p 100.00p 182861
20/01/2014 102.00p 102.50p 101.00p 101.70p 167716
17/01/2014 101.90p 103.90p 100.74p 101.60p 1518726
16/01/2014 103.20p 104.20p 101.10p 101.70p 822980
15/01/2014 102.70p 105.00p 101.10p 103.80p 381183

*Close Price adjusted for both dividends and splits