KCOM Group (KCOM) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
28/03/2013 81.45p 82.00p 80.00p 81.20p 279344
27/03/2013 82.90p 82.90p 80.05p 81.00p 511237
26/03/2013 82.00p 82.00p 81.04p 81.50p 405074
25/03/2013 82.00p 82.17p 80.74p 82.00p 353837
22/03/2013 81.50p 83.50p 81.50p 82.00p 440337
21/03/2013 81.50p 82.80p 80.87p 82.75p 3133572
20/03/2013 83.70p 83.70p 81.65p 82.00p 454097
19/03/2013 83.35p 84.00p 81.60p 82.60p 1806106
18/03/2013 82.05p 83.80p 80.73p 82.00p 1100346
15/03/2013 81.35p 84.35p 80.06p 84.35p 1688909
14/03/2013 80.95p 81.95p 79.60p 80.75p 889716
13/03/2013 81.45p 81.45p 79.85p 80.65p 595856
12/03/2013 79.05p 82.50p 78.93p 80.60p 855111
11/03/2013 79.70p 80.35p 79.00p 80.00p 2143627
08/03/2013 79.30p 80.75p 79.00p 80.25p 1397951
07/03/2013 77.70p 79.45p 77.70p 79.15p 362357
06/03/2013 77.80p 79.00p 77.00p 78.10p 381243
05/03/2013 77.05p 78.90p 77.00p 77.60p 486113
04/03/2013 79.55p 79.59p 77.00p 77.60p 356247
01/03/2013 77.00p 79.55p 76.10p 79.55p 533997
28/02/2013 78.60p 80.25p 76.45p 76.45p 438807
27/02/2013 79.00p 80.85p 78.20p 79.05p 381588
26/02/2013 80.00p 81.95p 79.00p 79.65p 225976
25/02/2013 81.00p 82.00p 80.00p 81.95p 277512
22/02/2013 82.25p 82.56p 80.33p 81.50p 410793
21/02/2013 82.00p 82.30p 80.55p 82.30p 332576
20/02/2013 79.35p 82.71p 79.30p 82.00p 2440649
19/02/2013 79.50p 80.95p 79.36p 80.05p 399602
18/02/2013 79.00p 79.50p 78.25p 79.50p 82138
15/02/2013 78.00p 80.00p 78.00p 78.40p 424389
14/02/2013 79.50p 79.50p 78.50p 78.90p 208298
13/02/2013 77.50p 79.25p 77.30p 79.25p 290710
12/02/2013 77.00p 77.85p 75.50p 77.80p 616335
11/02/2013 77.25p 78.50p 76.55p 77.85p 259042
08/02/2013 77.20p 77.90p 76.53p 77.00p 431505
07/02/2013 77.40p 78.11p 76.03p 76.75p 817339
06/02/2013 77.00p 78.50p 75.91p 77.90p 2387801
05/02/2013 77.45p 78.00p 76.00p 76.95p 186575
04/02/2013 77.40p 78.60p 76.25p 77.00p 1235520
01/02/2013 72.90p 77.75p 72.45p 77.00p 3236946
31/01/2013 70.30p 72.08p 70.30p 71.90p 697932
30/01/2013 73.00p 73.98p 70.44p 71.00p 732829
29/01/2013 73.00p 74.10p 73.00p 73.50p 362046
28/01/2013 73.80p 74.45p 72.50p 74.15p 320047
25/01/2013 72.95p 73.79p 71.50p 72.90p 290770
24/01/2013 73.00p 73.87p 72.00p 72.40p 193522
23/01/2013 74.05p 74.53p 72.40p 72.90p 226299
22/01/2013 75.45p 75.85p 74.00p 74.50p 1581418
21/01/2013 76.00p 76.20p 73.95p 75.50p 1275983
18/01/2013 75.00p 76.00p 73.25p 74.90p 667997
17/01/2013 73.55p 74.75p 73.11p 74.30p 765608
16/01/2013 74.20p 74.90p 73.15p 73.60p 174604
15/01/2013 75.15p 75.81p 74.10p 74.20p 331052
14/01/2013 75.65p 75.85p 73.56p 75.50p 543540
11/01/2013 74.50p 76.00p 74.50p 75.30p 362090
10/01/2013 74.00p 75.49p 74.00p 74.80p 288675
09/01/2013 73.00p 75.35p 73.00p 75.00p 395985
08/01/2013 72.90p 73.14p 69.25p 72.50p 920391
07/01/2013 71.50p 73.35p 71.50p 73.05p 562522
04/01/2013 70.90p 72.25p 70.00p 72.05p 748169
03/01/2013 70.25p 72.76p 70.00p 70.25p 840707
02/01/2013 73.00p 73.00p 70.45p 70.45p 551114
31/12/2012 71.00p 73.05p 70.99p 73.05p 244185
28/12/2012 70.45p 71.18p 70.45p 70.50p 191231
27/12/2012 71.00p 71.61p 70.60p 70.90p 336315
24/12/2012 71.00p 71.00p 70.15p 70.15p 77368
21/12/2012 71.00p 71.10p 70.02p 70.70p 794723
20/12/2012 71.55p 71.75p 70.45p 71.00p 344160
19/12/2012 71.05p 72.00p 70.25p 72.00p 567611
18/12/2012 71.05p 72.15p 70.90p 71.75p 2462356
17/12/2012 71.80p 72.57p 71.10p 71.30p 795557
14/12/2012 69.40p 72.00p 69.33p 72.00p 2001481
13/12/2012 69.45p 71.56p 69.05p 69.30p 369732
12/12/2012 70.40p 70.45p 69.65p 69.95p 376473
11/12/2012 71.05p 71.05p 69.75p 70.05p 407191
10/12/2012 69.20p 72.00p 69.20p 70.15p 206041
07/12/2012 71.65p 71.93p 70.55p 71.15p 399128
06/12/2012 70.80p 71.95p 69.70p 71.35p 936826
05/12/2012 70.00p 70.70p 68.61p 70.20p 489179
04/12/2012 69.85p 70.00p 68.25p 70.00p 486406
03/12/2012 67.00p 69.95p 67.00p 68.25p 392801
30/11/2012 69.00p 69.00p 67.05p 68.40p 775242
29/11/2012 68.85p 69.18p 68.00p 68.60p 982946
28/11/2012 70.00p 70.00p 68.00p 69.00p 1782504
27/11/2012 70.50p 70.50p 66.90p 69.45p 677398
26/11/2012 72.00p 72.75p 71.00p 71.30p 374112
23/11/2012 71.00p 71.95p 70.50p 71.50p 152724
22/11/2012 71.65p 72.19p 71.00p 71.00p 153267
21/11/2012 72.00p 72.00p 71.00p 72.00p 1866886
20/11/2012 70.55p 71.85p 69.60p 71.30p 370110
19/11/2012 71.15p 71.45p 69.57p 71.00p 340049
16/11/2012 73.00p 73.00p 69.00p 69.00p 707067
15/11/2012 73.00p 73.30p 71.30p 71.75p 282555
14/11/2012 74.25p 74.25p 71.75p 71.75p 257910
13/11/2012 74.05p 74.84p 73.35p 74.00p 304870
12/11/2012 74.75p 75.57p 73.72p 74.05p 250432
09/11/2012 74.10p 74.85p 73.05p 74.60p 178556
08/11/2012 74.50p 76.00p 74.10p 74.10p 351117
07/11/2012 75.90p 76.10p 74.35p 74.75p 279084
06/11/2012 76.30p 76.30p 75.35p 75.95p 136368
05/11/2012 75.00p 76.45p 75.00p 76.45p 394626
02/11/2012 76.20p 77.00p 75.50p 75.50p 450801
01/11/2012 77.45p 77.45p 76.05p 76.50p 159497
31/10/2012 77.00p 77.85p 76.00p 76.00p 127858
30/10/2012 76.95p 78.00p 75.20p 76.35p 306695
29/10/2012 76.90p 77.77p 75.75p 76.75p 228093
26/10/2012 77.95p 78.00p 75.85p 76.90p 173453
25/10/2012 76.45p 77.60p 76.00p 77.60p 137637
24/10/2012 76.65p 77.01p 75.52p 76.85p 97557
23/10/2012 78.00p 78.00p 75.92p 76.05p 400539
22/10/2012 77.15p 77.60p 75.47p 77.05p 205831
19/10/2012 76.15p 78.00p 76.15p 76.70p 358228
18/10/2012 75.65p 77.73p 75.65p 77.00p 428237
17/10/2012 76.50p 76.50p 75.40p 76.45p 1036773
16/10/2012 75.70p 76.95p 75.50p 75.50p 337617
15/10/2012 77.15p 77.95p 75.50p 76.00p 1084283
12/10/2012 77.30p 78.00p 76.75p 77.35p 1427414
11/10/2012 76.50p 78.00p 76.50p 77.20p 437020
10/10/2012 77.40p 78.55p 76.80p 76.80p 502501
09/10/2012 79.50p 79.50p 77.20p 77.90p 756166
08/10/2012 78.50p 79.50p 77.55p 78.50p 1034390
05/10/2012 82.50p 82.50p 77.00p 78.75p 10393122
04/10/2012 84.55p 85.00p 83.95p 84.35p 1637626
03/10/2012 82.00p 85.00p 82.00p 84.65p 568752
02/10/2012 82.40p 84.30p 81.60p 83.90p 207469
01/10/2012 82.60p 83.36p 81.40p 82.95p 428328
28/09/2012 83.75p 83.75p 82.05p 82.15p 443750
27/09/2012 83.85p 84.00p 83.10p 83.95p 147147
26/09/2012 84.60p 85.10p 83.35p 83.95p 259075
25/09/2012 85.00p 85.50p 84.00p 84.90p 988913
24/09/2012 85.00p 86.30p 83.55p 85.20p 229783
21/09/2012 84.00p 85.26p 83.35p 84.70p 802951
20/09/2012 83.35p 84.00p 82.80p 83.50p 462909
19/09/2012 83.35p 83.85p 83.20p 83.20p 472985
18/09/2012 83.55p 84.80p 81.30p 83.45p 462923
17/09/2012 83.25p 84.40p 83.10p 84.20p 4154357
14/09/2012 82.80p 84.10p 82.57p 83.95p 2750793
13/09/2012 82.20p 83.00p 81.49p 82.40p 301534
12/09/2012 81.00p 82.50p 81.00p 82.00p 341601
11/09/2012 81.10p 82.00p 81.10p 81.50p 297368
10/09/2012 81.55p 82.57p 80.65p 82.00p 2627699
07/09/2012 81.30p 81.85p 80.55p 81.35p 562310
06/09/2012 79.90p 81.95p 79.60p 81.75p 2567172
05/09/2012 79.75p 80.00p 79.50p 80.00p 2982945
04/09/2012 79.15p 80.00p 79.05p 80.00p 3683273
03/09/2012 78.00p 79.58p 77.80p 79.00p 1370865
31/08/2012 77.20p 78.00p 76.60p 78.00p 228903
30/08/2012 77.45p 78.00p 76.80p 77.40p 275718
29/08/2012 76.00p 78.25p 76.00p 78.00p 258263
28/08/2012 76.00p 78.00p 76.00p 77.00p 375147
24/08/2012 77.00p 79.00p 76.98p 78.00p 196067
23/08/2012 77.10p 77.85p 76.95p 76.95p 109406
22/08/2012 78.40p 79.00p 77.06p 77.55p 176907
21/08/2012 78.00p 78.75p 77.06p 78.35p 310039
20/08/2012 79.10p 79.55p 77.05p 77.15p 406249
17/08/2012 77.50p 79.70p 77.00p 78.80p 1148623
16/08/2012 78.20p 78.80p 76.15p 77.00p 267942
15/08/2012 78.75p 78.75p 78.00p 78.00p 508998
14/08/2012 78.00p 78.75p 78.00p 78.50p 298265
13/08/2012 77.00p 78.43p 76.95p 77.20p 379885
10/08/2012 78.45p 78.95p 77.50p 77.95p 145531
09/08/2012 77.05p 79.00p 77.05p 79.00p 274893
08/08/2012 77.50p 78.25p 76.05p 77.35p 352569
07/08/2012 78.50p 79.15p 78.00p 78.00p 399114
06/08/2012 77.55p 79.00p 77.14p 78.15p 366088
03/08/2012 77.00p 79.05p 77.00p 77.90p 636336
02/08/2012 77.85p 78.89p 76.50p 76.75p 375843
01/08/2012 77.75p 79.00p 76.57p 78.35p 726989
31/07/2012 77.80p 79.03p 77.00p 78.20p 306199
30/07/2012 79.00p 80.34p 77.20p 78.25p 1104755
27/07/2012 76.30p 78.95p 75.41p 78.10p 690149
26/07/2012 74.00p 76.75p 73.43p 76.75p 320986
25/07/2012 75.00p 75.00p 73.15p 73.50p 360258
24/07/2012 74.20p 75.25p 73.55p 74.00p 259280
23/07/2012 75.35p 75.80p 74.00p 74.50p 567062
20/07/2012 76.65p 76.65p 74.10p 74.10p 599435
19/07/2012 75.25p 76.50p 75.25p 76.35p 1327079
18/07/2012 75.90p 75.90p 74.50p 74.50p 217970
17/07/2012 75.50p 76.55p 75.00p 75.15p 648722
16/07/2012 74.55p 76.77p 73.75p 76.00p 634678
13/07/2012 73.00p 74.30p 72.27p 74.30p 624569
12/07/2012 72.50p 72.55p 71.90p 72.50p 2388742
11/07/2012 72.00p 73.00p 72.00p 72.50p 327195
10/07/2012 72.05p 73.00p 72.00p 72.50p 920303
09/07/2012 72.75p 72.75p 71.71p 72.50p 448479
06/07/2012 72.10p 73.00p 71.66p 72.50p 236836
05/07/2012 71.90p 73.00p 71.60p 72.50p 394283
04/07/2012 72.45p 72.45p 71.50p 71.75p 458525
03/07/2012 71.70p 72.35p 71.30p 72.35p 379625
02/07/2012 71.95p 71.95p 69.56p 71.65p 693325
29/06/2012 70.80p 71.65p 69.66p 71.50p 297215
28/06/2012 70.50p 70.50p 69.30p 70.15p 256414
27/06/2012 71.00p 71.19p 69.50p 70.25p 513649
26/06/2012 71.75p 72.45p 71.30p 72.45p 461864
25/06/2012 72.00p 73.35p 71.50p 71.50p 1094274
22/06/2012 71.30p 73.00p 70.73p 73.00p 423803
21/06/2012 71.50p 73.26p 71.20p 71.95p 816084
20/06/2012 71.50p 73.10p 71.35p 72.40p 204650
19/06/2012 72.20p 73.15p 71.00p 71.30p 291561
18/06/2012 71.95p 73.00p 71.71p 71.75p 543217

*Close Price adjusted for both dividends and splits