KCOM Group (KCOM) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
10/11/2010 47.00p 47.50p 47.00p 47.50p 128967
09/11/2010 47.50p 47.75p 46.84p 47.75p 724940
08/11/2010 47.50p 48.50p 47.00p 47.75p 357283
05/11/2010 48.25p 48.50p 47.00p 47.50p 670438
04/11/2010 49.00p 49.25p 47.50p 49.00p 489964
03/11/2010 49.50p 49.50p 49.25p 49.50p 50690
02/11/2010 50.50p 50.50p 49.75p 50.50p 123134
01/11/2010 49.75p 50.00p 49.25p 49.75p 1408359
29/10/2010 50.00p 50.60p 49.00p 49.00p 353065
28/10/2010 49.75p 50.60p 49.50p 49.50p 414819
27/10/2010 49.50p 50.38p 49.00p 49.00p 220341
26/10/2010 50.75p 52.00p 49.50p 49.50p 259911
25/10/2010 51.50p 51.50p 50.50p 50.75p 535823
22/10/2010 50.50p 51.25p 50.50p 51.25p 750100
21/10/2010 50.75p 51.00p 50.50p 50.75p 845896
20/10/2010 51.00p 52.00p 50.81p 52.00p 587003
19/10/2010 51.25p 52.00p 50.50p 51.75p 1070699
18/10/2010 52.00p 52.00p 51.00p 51.00p 315939
15/10/2010 50.25p 52.25p 50.25p 52.00p 1022493
14/10/2010 50.75p 52.50p 50.30p 52.00p 2723776
13/10/2010 51.75p 52.50p 51.75p 52.25p 61502
12/10/2010 52.00p 52.81p 51.50p 52.00p 64310
11/10/2010 52.00p 53.00p 51.00p 51.75p 234118
08/10/2010 50.50p 53.25p 50.50p 53.00p 233121
07/10/2010 50.00p 51.75p 50.00p 51.75p 63452
06/10/2010 51.00p 52.00p 51.00p 52.00p 4594462
05/10/2010 51.50p 52.50p 50.50p 51.50p 113187
04/10/2010 51.00p 51.33p 50.00p 50.25p 207135
01/10/2010 53.00p 53.50p 51.00p 51.75p 486526
30/09/2010 50.50p 53.25p 50.50p 53.25p 452838
29/09/2010 50.00p 51.50p 49.00p 51.50p 277261
28/09/2010 49.00p 52.00p 49.00p 51.50p 218643
27/09/2010 49.00p 51.25p 49.00p 50.50p 850537
24/09/2010 49.00p 50.00p 48.00p 50.00p 89738
23/09/2010 49.00p 49.00p 47.25p 48.00p 116507
22/09/2010 49.50p 49.50p 48.00p 48.50p 324680
21/09/2010 48.00p 49.00p 48.00p 48.50p 176104
20/09/2010 47.50p 48.10p 47.50p 48.00p 287783
17/09/2010 48.00p 48.50p 47.50p 47.50p 495864
16/09/2010 48.25p 49.25p 47.25p 48.00p 530197
15/09/2010 48.25p 50.00p 47.58p 49.25p 589667
14/09/2010 47.00p 48.05p 47.00p 48.00p 286143
13/09/2010 45.50p 48.00p 45.50p 48.00p 2305883
10/09/2010 46.50p 46.50p 45.50p 46.25p 1165232
09/09/2010 45.00p 47.75p 45.00p 47.00p 583111
08/09/2010 45.50p 46.26p 45.50p 46.25p 145925
07/09/2010 46.25p 47.48p 45.00p 45.00p 209574
06/09/2010 45.50p 46.99p 45.50p 46.75p 40909
03/09/2010 45.00p 46.50p 45.00p 46.00p 1607091
02/09/2010 45.25p 47.00p 44.93p 45.00p 357914
01/09/2010 45.50p 46.50p 45.50p 46.50p 84378
31/08/2010 45.00p 46.50p 45.00p 46.50p 91118
27/08/2010 46.50p 46.50p 45.17p 45.50p 685425
26/08/2010 44.50p 46.00p 44.50p 45.25p 123339
25/08/2010 46.00p 46.11p 44.25p 46.00p 179563
24/08/2010 48.00p 48.00p 46.00p 46.50p 423589
23/08/2010 47.00p 47.50p 46.25p 46.25p 378795
20/08/2010 47.75p 48.50p 46.50p 47.75p 1553987
19/08/2010 48.00p 48.84p 47.75p 48.75p 315835
18/08/2010 48.50p 49.50p 48.00p 49.50p 368527
17/08/2010 48.50p 49.75p 47.50p 49.75p 379853
16/08/2010 46.50p 49.00p 46.27p 49.00p 172279
13/08/2010 46.25p 49.00p 46.25p 49.00p 113024
12/08/2010 45.75p 46.75p 45.75p 46.75p 23330
11/08/2010 46.00p 47.00p 46.00p 46.50p 319467
10/08/2010 46.00p 47.00p 46.00p 46.75p 369055
09/08/2010 47.00p 47.00p 46.10p 46.75p 12657
06/08/2010 46.75p 46.75p 46.15p 46.75p 56555
05/08/2010 47.00p 47.15p 45.75p 46.25p 193321
04/08/2010 47.50p 48.25p 47.00p 47.00p 10143002
03/08/2010 49.00p 49.00p 47.62p 48.50p 1081321
02/08/2010 49.25p 49.49p 47.25p 49.00p 46998
30/07/2010 46.00p 48.75p 46.00p 48.75p 289305
29/07/2010 45.00p 47.50p 45.00p 47.25p 1044698
28/07/2010 45.00p 46.00p 45.00p 46.00p 310387
27/07/2010 44.50p 46.16p 44.50p 45.25p 565919
26/07/2010 44.75p 45.75p 44.75p 45.00p 30910
23/07/2010 45.75p 45.75p 43.96p 45.00p 958240
22/07/2010 45.50p 45.75p 44.00p 45.50p 2060535
21/07/2010 44.25p 45.75p 44.25p 45.75p 115521
20/07/2010 44.00p 45.50p 44.00p 44.75p 1392050
19/07/2010 44.00p 44.76p 44.00p 44.50p 59208
16/07/2010 44.50p 44.71p 44.00p 44.00p 111832
15/07/2010 45.75p 46.06p 45.00p 45.25p 224948
14/07/2010 46.25p 48.25p 45.25p 46.00p 63749
13/07/2010 44.25p 48.00p 44.25p 48.00p 165482
12/07/2010 44.50p 46.00p 44.18p 46.00p 5567968
09/07/2010 44.25p 45.50p 44.25p 44.50p 96411
08/07/2010 45.00p 46.00p 44.30p 45.25p 75206
07/07/2010 44.00p 45.50p 44.00p 44.00p 65019
06/07/2010 45.00p 46.00p 43.50p 45.00p 324473
05/07/2010 42.75p 45.00p 42.75p 45.00p 78982
02/07/2010 43.00p 44.00p 42.75p 43.75p 178232
01/07/2010 45.25p 45.25p 41.25p 43.50p 216689
30/06/2010 46.50p 46.50p 44.75p 45.25p 151928
29/06/2010 48.00p 48.00p 46.25p 47.00p 84616
28/06/2010 48.25p 48.31p 47.50p 48.00p 142581
25/06/2010 47.25p 49.25p 47.25p 47.50p 408423
24/06/2010 48.00p 49.25p 47.00p 47.25p 811778
23/06/2010 47.00p 47.50p 46.50p 47.50p 296238
22/06/2010 48.00p 49.50p 46.50p 47.75p 876444
21/06/2010 49.25p 50.83p 48.25p 48.25p 3328671
18/06/2010 49.75p 50.75p 49.25p 49.25p 758369
17/06/2010 50.00p 50.75p 49.44p 50.75p 210031
16/06/2010 51.00p 51.00p 49.00p 49.00p 320876
15/06/2010 51.00p 51.12p 49.50p 51.00p 117829
14/06/2010 51.00p 52.00p 50.62p 51.00p 245197
11/06/2010 50.25p 53.00p 50.00p 52.00p 57866
10/06/2010 50.25p 52.00p 50.25p 52.00p 210740
09/06/2010 50.50p 51.00p 50.25p 51.00p 69533
08/06/2010 50.50p 51.00p 50.50p 50.75p 1263449
07/06/2010 51.00p 51.50p 50.50p 50.50p 310799
04/06/2010 54.00p 54.00p 50.75p 51.00p 447182
03/06/2010 52.00p 54.75p 52.00p 53.00p 2983104
02/06/2010 48.50p 51.00p 47.75p 51.00p 1729063
01/06/2010 48.00p 48.53p 47.56p 48.25p 789443
28/05/2010 48.50p 49.00p 46.25p 48.00p 2653533
27/05/2010 46.50p 47.88p 45.96p 46.75p 475803
26/05/2010 43.75p 48.00p 43.75p 47.75p 2865698
25/05/2010 42.00p 45.75p 41.50p 44.75p 8781831
24/05/2010 43.00p 43.75p 41.75p 42.25p 360955
21/05/2010 41.00p 42.25p 41.00p 42.25p 1438896
20/05/2010 43.50p 44.42p 40.75p 41.00p 928798
19/05/2010 45.00p 45.09p 43.50p 43.50p 98904
18/05/2010 46.00p 46.00p 45.00p 45.00p 150540
17/05/2010 45.75p 45.84p 45.00p 45.00p 18436
14/05/2010 47.50p 47.50p 45.50p 46.75p 241370
13/05/2010 47.50p 49.00p 46.50p 47.00p 5936099
12/05/2010 48.75p 49.00p 48.00p 49.00p 108377
11/05/2010 47.00p 49.00p 47.00p 48.00p 264934
10/05/2010 47.00p 48.52p 47.00p 47.00p 362101
07/05/2010 48.00p 48.50p 47.00p 48.00p 1532687
06/05/2010 48.50p 49.00p 47.25p 48.75p 1190428
05/05/2010 48.25p 48.75p 46.77p 48.75p 379674
04/05/2010 48.00p 48.00p 46.25p 47.75p 248326
30/04/2010 47.50p 47.58p 46.00p 47.00p 1885503
29/04/2010 46.00p 47.20p 45.86p 47.00p 84639
28/04/2010 45.75p 46.37p 45.25p 46.00p 3831967
27/04/2010 45.00p 47.00p 44.91p 46.00p 4177196
26/04/2010 48.00p 48.00p 45.00p 45.00p 626604
23/04/2010 48.75p 48.75p 47.00p 48.25p 600258
22/04/2010 48.25p 49.25p 47.00p 47.00p 290018
21/04/2010 49.00p 49.59p 47.75p 48.00p 132287
20/04/2010 48.00p 50.44p 47.00p 49.00p 4024105
19/04/2010 49.25p 49.25p 47.75p 49.00p 120574
16/04/2010 48.75p 49.50p 47.02p 49.50p 105059
15/04/2010 50.00p 50.00p 47.75p 49.75p 92275
14/04/2010 48.00p 49.75p 47.06p 49.75p 139596
13/04/2010 47.00p 48.00p 46.00p 47.75p 187998
12/04/2010 46.00p 46.79p 45.12p 46.75p 193083
09/04/2010 46.50p 47.75p 46.00p 47.00p 359729
08/04/2010 46.50p 48.37p 45.00p 47.00p 521936
07/04/2010 49.25p 49.25p 46.50p 48.00p 191118
06/04/2010 49.75p 50.95p 48.25p 49.00p 166359
01/04/2010 48.50p 50.50p 47.75p 50.50p 5513515
31/03/2010 48.00p 49.81p 47.25p 49.00p 624802
30/03/2010 46.75p 47.75p 46.75p 47.75p 315692
29/03/2010 46.50p 47.50p 46.50p 47.50p 261725
26/03/2010 47.00p 47.14p 46.16p 47.00p 79844
25/03/2010 45.50p 47.25p 45.00p 47.00p 687653
24/03/2010 45.00p 45.75p 45.00p 45.00p 271677
23/03/2010 46.00p 46.50p 45.00p 46.50p 259187
22/03/2010 45.00p 45.75p 44.00p 44.75p 263769
19/03/2010 47.25p 47.88p 44.75p 44.75p 1452383
18/03/2010 47.25p 48.25p 47.25p 47.50p 41036
17/03/2010 48.00p 49.07p 43.00p 47.75p 2141405
16/03/2010 49.75p 50.95p 48.25p 48.25p 143421
15/03/2010 49.25p 51.00p 48.50p 51.00p 658839
12/03/2010 49.00p 49.50p 48.00p 49.50p 1117032
11/03/2010 47.50p 48.50p 47.00p 48.50p 7100917
10/03/2010 48.00p 48.50p 46.00p 47.25p 837547
09/03/2010 47.75p 49.00p 46.27p 48.00p 1317551
08/03/2010 48.75p 48.75p 47.75p 47.75p 499598
05/03/2010 49.00p 49.00p 47.05p 48.50p 2822254
04/03/2010 46.75p 48.50p 46.75p 48.50p 316265
03/03/2010 50.00p 50.25p 46.50p 47.75p 1763307
02/03/2010 48.25p 50.00p 48.20p 49.50p 398702
01/03/2010 47.50p 49.00p 47.12p 48.25p 295322
26/02/2010 49.25p 49.35p 46.25p 47.75p 625851
25/02/2010 50.75p 51.00p 49.00p 49.50p 799738
24/02/2010 51.00p 51.00p 49.14p 50.75p 356438
23/02/2010 51.00p 52.61p 51.00p 51.75p 45662
22/02/2010 51.50p 53.50p 51.50p 53.25p 230600
19/02/2010 52.50p 52.50p 51.00p 52.25p 3667818
18/02/2010 52.00p 52.63p 51.00p 51.50p 172370
17/02/2010 53.00p 53.25p 51.75p 52.00p 484049
16/02/2010 52.50p 53.50p 51.00p 53.25p 840401
15/02/2010 53.75p 54.75p 52.50p 53.50p 189230
12/02/2010 53.50p 53.75p 52.10p 53.75p 550786
11/02/2010 53.50p 53.85p 52.50p 52.50p 112646
10/02/2010 53.00p 53.25p 51.50p 53.25p 295273
09/02/2010 53.75p 53.75p 51.25p 51.75p 1441033
08/02/2010 54.50p 54.50p 52.50p 52.75p 192019
05/02/2010 53.00p 54.50p 52.00p 54.50p 1882030
04/02/2010 54.25p 55.00p 53.25p 53.75p 561127
03/02/2010 55.00p 55.50p 53.50p 53.50p 2936459
02/02/2010 53.00p 55.50p 53.00p 55.25p 329960
01/02/2010 54.50p 55.35p 53.00p 53.75p 186139
29/01/2010 55.00p 55.45p 53.00p 54.75p 23910574
28/01/2010 54.25p 55.75p 53.25p 53.50p 1526700

*Close Price adjusted for both dividends and splits