KCOM Group (KCOM) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
30/08/2011 71.50p 73.00p 70.75p 71.00p 225003
26/08/2011 72.50p 72.90p 71.50p 71.50p 895632
25/08/2011 72.50p 73.50p 72.50p 73.00p 488052
24/08/2011 72.50p 73.25p 72.50p 72.75p 171677
23/08/2011 74.00p 74.00p 72.50p 72.75p 294915
22/08/2011 72.50p 73.75p 72.25p 73.00p 301149
19/08/2011 73.25p 73.25p 71.75p 72.75p 263094
18/08/2011 74.25p 75.25p 72.50p 73.25p 1884773
17/08/2011 75.00p 75.00p 73.00p 73.25p 132534
16/08/2011 72.75p 75.00p 72.00p 74.75p 1328538
15/08/2011 71.50p 72.25p 70.50p 72.00p 367418
12/08/2011 72.75p 73.10p 70.25p 70.25p 1738538
11/08/2011 75.25p 75.25p 72.00p 73.00p 628310
10/08/2011 72.00p 76.00p 72.00p 73.25p 894968
09/08/2011 72.50p 73.00p 69.25p 70.00p 1776755
08/08/2011 73.50p 75.00p 72.50p 72.50p 2441685
05/08/2011 75.00p 75.25p 73.25p 73.25p 1740212
04/08/2011 79.00p 79.22p 75.53p 76.00p 816157
03/08/2011 80.75p 81.50p 79.25p 80.00p 447424
02/08/2011 83.00p 84.50p 81.50p 81.50p 919707
01/08/2011 82.00p 84.25p 80.79p 84.00p 485834
29/07/2011 80.75p 82.00p 80.00p 80.75p 743892
28/07/2011 79.50p 80.50p 79.00p 80.25p 469000
27/07/2011 78.75p 80.25p 78.75p 79.50p 142715
26/07/2011 78.50p 80.00p 78.50p 80.00p 729177
25/07/2011 78.25p 79.50p 77.34p 79.00p 169915
22/07/2011 77.50p 81.00p 77.50p 79.50p 552993
21/07/2011 77.50p 78.50p 76.50p 78.50p 6838788
20/07/2011 77.00p 77.25p 76.25p 77.00p 646278
19/07/2011 75.00p 76.50p 75.00p 75.50p 292624
18/07/2011 78.00p 78.00p 75.75p 76.50p 303664
15/07/2011 77.00p 77.00p 76.00p 76.50p 298819
14/07/2011 75.50p 76.75p 75.42p 76.25p 339891
13/07/2011 76.25p 77.00p 75.75p 75.75p 920784
12/07/2011 77.75p 78.00p 76.00p 76.00p 2844135
11/07/2011 78.00p 78.50p 77.00p 77.00p 163258
08/07/2011 79.25p 79.50p 78.00p 79.00p 76445
07/07/2011 80.00p 80.00p 78.25p 78.75p 329238
06/07/2011 78.00p 80.00p 77.75p 79.75p 1860538
05/07/2011 77.00p 78.00p 75.75p 78.00p 4896034
04/07/2011 77.50p 77.50p 76.00p 76.50p 259478
01/07/2011 77.25p 77.57p 75.75p 76.50p 4154737
30/06/2011 75.25p 78.25p 75.00p 77.75p 794431
29/06/2011 75.50p 75.50p 74.00p 75.00p 2538702
28/06/2011 75.00p 75.00p 74.60p 75.00p 353332
27/06/2011 75.25p 75.25p 73.00p 74.25p 579408
24/06/2011 74.25p 75.75p 74.25p 75.25p 651690
23/06/2011 74.75p 74.75p 73.15p 74.75p 305763
22/06/2011 74.50p 74.75p 72.87p 74.25p 329298
21/06/2011 73.50p 74.00p 72.50p 74.00p 1755767
20/06/2011 73.50p 73.50p 71.50p 72.50p 738636
17/06/2011 75.00p 75.00p 71.25p 73.50p 1412763
16/06/2011 76.00p 76.00p 72.60p 74.00p 1799532
15/06/2011 76.50p 76.50p 74.00p 75.50p 575585
14/06/2011 78.50p 78.50p 76.90p 77.50p 363340
13/06/2011 79.00p 79.00p 76.00p 78.00p 270258
10/06/2011 78.75p 78.75p 77.00p 77.25p 335625
09/06/2011 78.00p 79.00p 77.75p 78.00p 3408211
08/06/2011 78.00p 78.00p 75.50p 78.00p 310839
07/06/2011 79.00p 79.40p 75.50p 75.50p 559247
06/06/2011 79.50p 79.50p 77.50p 78.25p 3605040
03/06/2011 75.50p 79.25p 73.50p 78.50p 15467241
02/06/2011 75.25p 75.50p 73.00p 75.00p 426792
01/06/2011 75.00p 76.75p 73.90p 76.75p 1473338
31/05/2011 72.75p 74.00p 72.75p 73.50p 710166
27/05/2011 71.75p 74.12p 71.00p 73.00p 355162
26/05/2011 68.00p 73.00p 65.75p 71.75p 5921352
25/05/2011 65.25p 66.43p 65.00p 65.75p 342555
24/05/2011 65.00p 66.50p 65.00p 65.75p 1819984
23/05/2011 63.00p 65.00p 62.19p 64.00p 749922
20/05/2011 62.50p 63.27p 62.50p 63.00p 353968
19/05/2011 62.00p 63.47p 61.72p 62.25p 904848
18/05/2011 62.00p 62.90p 61.19p 62.00p 1469995
17/05/2011 62.50p 63.69p 62.00p 62.00p 374263
16/05/2011 60.00p 64.06p 60.00p 63.00p 418303
13/05/2011 61.50p 63.00p 61.50p 63.00p 340508
12/05/2011 63.00p 63.00p 62.00p 62.00p 13347
11/05/2011 62.50p 63.00p 61.75p 62.50p 121875
10/05/2011 61.00p 62.75p 60.75p 62.75p 79603
09/05/2011 61.25p 61.34p 60.50p 60.50p 46878
06/05/2011 60.75p 61.25p 60.75p 61.00p 55469
05/05/2011 63.00p 63.00p 60.62p 62.25p 246681
04/05/2011 60.50p 62.57p 60.50p 61.50p 42988
03/05/2011 60.00p 63.75p 60.00p 62.75p 203969
28/04/2011 59.50p 61.88p 59.50p 61.75p 47086
27/04/2011 60.00p 60.25p 59.75p 59.75p 838557
26/04/2011 59.50p 61.00p 59.50p 61.00p 95564
21/04/2011 62.50p 62.50p 59.50p 59.75p 342094
20/04/2011 62.50p 62.50p 60.28p 60.75p 908426
19/04/2011 62.50p 62.50p 60.25p 60.25p 2964891
18/04/2011 61.50p 62.72p 61.25p 61.25p 38837
15/04/2011 63.00p 63.00p 61.75p 61.75p 2339987
14/04/2011 64.00p 64.00p 61.50p 61.50p 229216
13/04/2011 62.86p 64.00p 62.86p 64.00p 6939
12/04/2011 63.00p 63.50p 62.25p 63.50p 1217810
11/04/2011 61.75p 62.50p 60.66p 62.50p 25730
08/04/2011 61.25p 63.00p 61.25p 61.50p 122654
07/04/2011 61.75p 62.75p 61.75p 62.75p 41896
06/04/2011 60.50p 62.25p 60.50p 62.25p 379893
05/04/2011 60.00p 61.00p 59.75p 60.25p 1617051
04/04/2011 63.00p 63.75p 59.25p 60.00p 397589
01/04/2011 61.25p 64.00p 61.25p 63.75p 176090
31/03/2011 60.75p 62.50p 60.75p 61.50p 891649
30/03/2011 59.00p 61.50p 58.75p 60.00p 728051
29/03/2011 60.75p 61.50p 58.50p 58.50p 197400
28/03/2011 60.50p 61.75p 60.37p 61.00p 75067
25/03/2011 60.25p 61.50p 60.25p 60.50p 830502
24/03/2011 62.00p 62.00p 60.75p 61.25p 295713
23/03/2011 62.00p 62.00p 60.50p 61.00p 267891
22/03/2011 62.00p 62.00p 60.75p 61.50p 870114
21/03/2011 61.00p 62.50p 61.00p 61.50p 482460
18/03/2011 60.00p 60.75p 60.00p 60.25p 2172826
17/03/2011 61.00p 61.00p 59.75p 59.75p 520907
16/03/2011 61.25p 62.00p 60.25p 61.25p 61823
15/03/2011 61.50p 62.25p 60.00p 60.00p 352126
14/03/2011 64.25p 64.25p 62.25p 62.75p 536475
11/03/2011 62.25p 64.00p 62.25p 64.00p 277878
10/03/2011 65.00p 65.00p 62.25p 63.25p 1166597
09/03/2011 65.00p 65.00p 63.75p 64.00p 731432
08/03/2011 64.50p 64.50p 63.40p 64.50p 693957
07/03/2011 64.50p 65.00p 63.00p 65.00p 967150
04/03/2011 63.50p 64.25p 62.68p 64.25p 176062
03/03/2011 62.75p 65.00p 62.50p 63.50p 308148
02/03/2011 64.00p 64.25p 63.00p 63.75p 752068
01/03/2011 62.00p 65.50p 62.00p 65.50p 355588
28/02/2011 61.75p 63.75p 61.75p 63.75p 269147
25/02/2011 61.25p 62.25p 60.75p 62.25p 380410
24/02/2011 64.00p 65.00p 62.15p 62.75p 760475
23/02/2011 63.50p 65.50p 62.00p 65.00p 1255120
22/02/2011 63.50p 64.00p 60.87p 64.00p 867004
21/02/2011 62.50p 63.61p 61.86p 62.75p 1446140
18/02/2011 64.75p 64.75p 63.00p 64.00p 277972
17/02/2011 61.25p 65.50p 61.00p 63.25p 636541
16/02/2011 60.00p 61.75p 58.38p 61.75p 228852
15/02/2011 57.50p 59.25p 57.50p 58.00p 8452402
14/02/2011 58.10p 59.50p 57.75p 58.75p 124121
11/02/2011 58.00p 58.44p 58.00p 58.00p 135339
10/02/2011 57.75p 59.00p 57.50p 57.50p 169775
09/02/2011 58.50p 58.50p 57.75p 57.75p 28833
08/02/2011 57.25p 58.50p 57.25p 58.50p 255513
07/02/2011 58.50p 58.50p 57.25p 58.00p 338502
04/02/2011 58.50p 58.50p 57.39p 57.75p 67473
03/02/2011 58.25p 58.72p 56.75p 57.75p 247232
02/02/2011 57.75p 58.50p 57.53p 58.25p 99828
01/02/2011 57.50p 58.86p 57.50p 58.75p 318283
31/01/2011 58.00p 58.25p 57.00p 57.50p 435709
28/01/2011 59.00p 59.00p 58.00p 58.75p 1929559
27/01/2011 60.00p 60.81p 59.00p 59.25p 1911378
26/01/2011 59.25p 60.00p 59.25p 59.75p 436629
25/01/2011 59.00p 59.75p 59.00p 59.25p 485693
24/01/2011 59.50p 59.75p 59.50p 59.75p 99101
21/01/2011 59.50p 60.00p 59.00p 60.00p 710931
20/01/2011 59.25p 60.00p 59.25p 60.00p 434390
19/01/2011 59.50p 59.75p 59.25p 59.75p 219183
18/01/2011 59.75p 59.75p 59.15p 59.75p 427222
17/01/2011 59.25p 60.00p 58.75p 60.00p 2747692
14/01/2011 58.50p 59.50p 58.50p 59.50p 187622
13/01/2011 59.00p 60.00p 59.00p 59.25p 546403
12/01/2011 59.50p 59.50p 59.00p 59.50p 981296
11/01/2011 59.00p 60.00p 58.50p 60.00p 301685
10/01/2011 58.50p 59.00p 58.50p 58.50p 795760
07/01/2011 57.00p 60.00p 57.00p 58.50p 118479
06/01/2011 58.50p 59.75p 58.50p 59.75p 3456326
05/01/2011 59.50p 59.50p 58.50p 59.25p 136758
04/01/2011 59.75p 60.00p 58.35p 59.00p 560851
31/12/2010 58.25p 59.56p 58.25p 58.50p 21300
30/12/2010 58.25p 58.50p 58.05p 58.50p 16325
29/12/2010 58.00p 58.85p 58.00p 58.50p 292348
24/12/2010 57.00p 58.00p 57.00p 57.75p 28075
23/12/2010 57.50p 57.75p 57.00p 57.75p 267777
22/12/2010 58.00p 58.50p 57.50p 57.50p 364286
21/12/2010 58.00p 59.00p 58.00p 58.50p 346261
20/12/2010 57.50p 58.75p 57.00p 58.00p 15982086
17/12/2010 56.25p 57.00p 55.31p 57.00p 444957
16/12/2010 55.00p 56.50p 54.50p 56.50p 413833
15/12/2010 54.00p 55.00p 54.00p 55.00p 252407
14/12/2010 51.00p 55.50p 51.00p 55.50p 257970
13/12/2010 52.50p 53.00p 51.75p 53.00p 375202
10/12/2010 52.00p 52.75p 52.00p 52.25p 382119
09/12/2010 52.50p 53.31p 51.12p 52.50p 692319
08/12/2010 53.25p 53.66p 52.25p 52.25p 159836
07/12/2010 54.00p 54.35p 53.25p 53.75p 198212
06/12/2010 55.50p 55.93p 53.25p 54.50p 328862
03/12/2010 55.00p 55.50p 54.75p 54.75p 3082298
02/12/2010 55.00p 55.00p 54.50p 55.00p 253411
01/12/2010 53.00p 55.75p 52.75p 55.75p 836036
30/11/2010 52.50p 53.00p 51.09p 51.25p 354774
29/11/2010 51.00p 52.75p 50.53p 52.75p 22556924
26/11/2010 50.50p 51.37p 50.50p 51.00p 2736151
25/11/2010 51.50p 52.80p 50.85p 51.50p 219466
24/11/2010 52.00p 53.89p 51.50p 51.50p 146981
23/11/2010 52.00p 55.33p 51.50p 52.25p 1587842
22/11/2010 50.25p 51.50p 49.75p 51.50p 310228
19/11/2010 50.00p 50.50p 49.00p 50.50p 150398
18/11/2010 49.00p 50.00p 48.57p 50.00p 431396
17/11/2010 48.75p 49.83p 48.25p 49.00p 239769
16/11/2010 50.00p 50.83p 49.50p 50.00p 85119
15/11/2010 50.00p 51.00p 48.88p 51.00p 102224
12/11/2010 48.00p 49.00p 47.00p 49.00p 7747603
11/11/2010 47.00p 49.25p 47.00p 48.50p 777238

*Close Price adjusted for both dividends and splits