KCOM Group (KCOM) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
27/01/2010 54.00p 55.75p 53.25p 54.00p 851038
26/01/2010 53.00p 53.75p 53.00p 53.50p 713374
25/01/2010 54.00p 54.69p 53.25p 53.25p 258541
22/01/2010 55.00p 55.00p 53.10p 54.75p 1067947
21/01/2010 53.00p 55.00p 51.57p 55.00p 16667870
20/01/2010 52.50p 53.42p 52.00p 52.00p 7860562
19/01/2010 52.00p 53.50p 52.00p 53.50p 391369
18/01/2010 52.50p 53.70p 50.35p 52.00p 1703577
15/01/2010 48.75p 53.79p 47.76p 53.75p 1926620
14/01/2010 46.50p 48.75p 46.00p 48.50p 32575076
13/01/2010 44.25p 47.00p 44.25p 46.50p 551427
12/01/2010 46.00p 46.00p 44.50p 44.75p 92644
11/01/2010 46.50p 46.56p 45.25p 45.50p 187513
08/01/2010 45.00p 46.75p 44.00p 46.75p 339274
07/01/2010 45.75p 46.40p 44.56p 45.00p 132633
06/01/2010 45.75p 46.50p 45.75p 46.50p 228051
05/01/2010 45.50p 46.25p 44.53p 46.25p 258241
04/01/2010 44.50p 45.75p 44.05p 45.50p 178507
31/12/2009 44.50p 44.75p 44.00p 44.00p 104164
30/12/2009 45.00p 45.00p 44.50p 45.00p 248878
29/12/2009 45.25p 45.25p 44.00p 45.25p 382925
24/12/2009 44.50p 45.20p 44.50p 45.00p 46454
23/12/2009 45.00p 45.20p 44.50p 44.50p 760930
22/12/2009 45.00p 45.75p 44.75p 45.25p 2629310
21/12/2009 45.00p 45.50p 43.28p 44.75p 1307558
18/12/2009 44.75p 45.25p 44.00p 44.50p 203050
17/12/2009 45.50p 45.50p 44.03p 44.50p 3397823
16/12/2009 44.00p 45.50p 44.00p 45.00p 765530
15/12/2009 44.25p 45.00p 44.00p 45.00p 799562
14/12/2009 45.00p 45.50p 44.25p 44.50p 1289058
11/12/2009 45.00p 45.00p 44.25p 45.00p 1208649
10/12/2009 45.75p 45.75p 43.75p 45.00p 1185513
09/12/2009 46.50p 46.53p 44.25p 45.00p 696699
08/12/2009 45.00p 46.25p 44.75p 46.25p 603643
07/12/2009 46.25p 46.25p 44.25p 44.50p 687961
04/12/2009 45.25p 46.25p 44.06p 46.25p 862762
03/12/2009 44.75p 45.00p 43.25p 44.75p 631293
02/12/2009 44.00p 46.25p 44.00p 44.00p 2807682
01/12/2009 42.00p 44.75p 41.39p 44.00p 459776
30/11/2009 40.00p 43.75p 40.00p 42.00p 335663
27/11/2009 42.25p 42.25p 40.00p 42.00p 368207
26/11/2009 42.75p 43.00p 41.00p 41.00p 728285
25/11/2009 42.50p 42.50p 41.00p 42.50p 393362
24/11/2009 45.50p 47.00p 42.00p 42.00p 744161
23/11/2009 45.00p 46.00p 42.75p 44.25p 726827
20/11/2009 40.00p 43.75p 40.00p 43.75p 594881
19/11/2009 42.00p 42.25p 41.25p 41.25p 162220
18/11/2009 40.00p 42.00p 40.00p 41.75p 107381
17/11/2009 41.50p 42.00p 41.00p 41.00p 221832
16/11/2009 40.00p 42.00p 40.00p 42.00p 464800
13/11/2009 39.50p 40.50p 39.50p 40.00p 285405
12/11/2009 39.25p 40.20p 39.25p 40.00p 257309
11/11/2009 40.25p 41.00p 39.75p 39.75p 232034
10/11/2009 40.50p 41.00p 40.50p 40.50p 86336
09/11/2009 40.25p 42.25p 40.25p 40.25p 132255
06/11/2009 42.00p 42.50p 40.25p 40.25p 223538
05/11/2009 42.25p 42.25p 40.50p 42.00p 721558
04/11/2009 40.75p 42.50p 40.25p 42.50p 367713
03/11/2009 40.50p 41.00p 39.75p 41.00p 136794
02/11/2009 40.75p 41.00p 39.00p 41.00p 92264
30/10/2009 40.25p 41.00p 39.00p 40.50p 291062
29/10/2009 39.25p 40.75p 39.25p 40.75p 281565
28/10/2009 40.25p 40.75p 39.00p 40.25p 672166
27/10/2009 43.00p 43.00p 39.50p 41.00p 513333
26/10/2009 45.75p 45.75p 43.00p 43.00p 367681
23/10/2009 45.00p 45.00p 44.00p 44.25p 616006
22/10/2009 45.50p 45.50p 44.00p 44.50p 532091
21/10/2009 45.00p 45.25p 44.50p 45.00p 1591500
20/10/2009 46.00p 46.00p 44.50p 45.50p 323419
19/10/2009 44.00p 45.00p 43.00p 45.00p 215663
16/10/2009 43.75p 44.75p 43.25p 44.50p 438418
15/10/2009 44.00p 44.00p 42.00p 42.75p 501901
14/10/2009 44.00p 45.25p 42.75p 42.75p 471644
13/10/2009 45.25p 45.25p 43.25p 44.00p 2903896
12/10/2009 40.00p 44.00p 40.00p 44.00p 2145075
09/10/2009 39.50p 40.75p 39.25p 40.00p 649409
08/10/2009 39.50p 39.75p 39.00p 39.75p 224257
07/10/2009 39.25p 39.50p 38.50p 39.50p 457838
06/10/2009 38.00p 39.50p 38.00p 38.75p 754693
05/10/2009 37.75p 38.50p 37.00p 38.25p 2857232
02/10/2009 37.00p 37.75p 37.00p 37.00p 392899
01/10/2009 37.00p 37.75p 37.00p 37.75p 303529
30/09/2009 38.75p 38.75p 35.75p 37.00p 377712
29/09/2009 37.00p 38.25p 37.00p 38.25p 199805
28/09/2009 37.00p 38.50p 35.50p 37.25p 475723
25/09/2009 37.00p 37.75p 36.75p 36.75p 419715
24/09/2009 38.50p 38.50p 36.50p 37.00p 1094798
23/09/2009 38.50p 38.50p 36.75p 37.25p 656800
22/09/2009 37.00p 38.75p 37.00p 38.50p 727812
21/09/2009 34.25p 36.75p 34.25p 36.75p 738128
18/09/2009 34.00p 34.50p 33.00p 34.25p 1103423
17/09/2009 31.00p 33.75p 31.00p 33.75p 1419355
16/09/2009 31.00p 31.25p 30.50p 31.00p 935002
15/09/2009 29.00p 31.50p 28.50p 31.00p 4152308
14/09/2009 26.50p 29.00p 26.50p 29.00p 628148
11/09/2009 27.50p 27.50p 27.00p 27.25p 8425256
10/09/2009 27.75p 28.00p 27.75p 27.75p 579025
09/09/2009 27.75p 28.00p 27.50p 28.00p 667249
08/09/2009 27.50p 27.75p 27.50p 27.75p 557299
07/09/2009 27.75p 27.75p 27.50p 27.50p 636191
04/09/2009 27.75p 27.75p 27.50p 27.50p 951727
03/09/2009 27.75p 27.75p 27.25p 27.75p 212419
02/09/2009 27.25p 27.50p 27.00p 27.50p 199159
01/09/2009 27.25p 28.00p 27.00p 28.00p 215891
28/08/2009 28.00p 28.00p 27.75p 28.00p 281645
27/08/2009 28.50p 28.50p 27.50p 28.00p 209051
26/08/2009 27.50p 29.50p 27.50p 28.75p 1182844
25/08/2009 26.75p 27.25p 26.75p 27.25p 608421
24/08/2009 27.25p 27.75p 27.00p 27.25p 578603
21/08/2009 28.25p 28.25p 27.50p 27.75p 10713704
20/08/2009 28.25p 28.25p 28.25p 28.25p 12817
19/08/2009 27.75p 27.75p 27.75p 27.75p 26400
18/08/2009 27.75p 28.25p 27.50p 28.25p 446793
17/08/2009 27.25p 28.50p 27.25p 27.75p 436230
14/08/2009 28.75p 28.75p 27.25p 27.25p 138364
13/08/2009 27.75p 28.50p 27.75p 28.50p 421502
12/08/2009 28.50p 28.50p 28.00p 28.50p 178188
11/08/2009 28.25p 28.50p 27.50p 28.25p 170557
10/08/2009 27.50p 28.00p 27.50p 27.75p 707825
07/08/2009 27.25p 27.50p 26.00p 27.50p 3642672
06/08/2009 28.00p 28.25p 28.00p 28.00p 1960597
05/08/2009 28.00p 28.00p 27.75p 28.00p 287169
04/08/2009 27.50p 28.00p 27.25p 28.00p 130460
03/08/2009 27.00p 28.00p 27.00p 27.00p 204855
31/07/2009 28.50p 28.75p 28.50p 28.75p 413945
30/07/2009 28.50p 28.50p 28.00p 28.50p 1205551
29/07/2009 29.00p 29.00p 28.50p 28.75p 2082894
28/07/2009 29.00p 29.00p 28.25p 29.00p 1450655
27/07/2009 28.25p 29.25p 28.25p 28.75p 1714171
24/07/2009 28.50p 28.50p 27.75p 28.25p 898459
23/07/2009 28.50p 28.75p 28.50p 28.50p 29567
22/07/2009 27.00p 28.50p 27.00p 28.50p 296381
21/07/2009 27.75p 28.00p 27.25p 27.50p 83384
20/07/2009 27.75p 28.50p 27.00p 27.50p 308376
17/07/2009 28.00p 28.00p 27.25p 27.50p 123765
16/07/2009 28.00p 28.00p 26.75p 27.75p 5600
15/07/2009 28.25p 28.25p 27.00p 27.50p 196247
14/07/2009 26.75p 27.50p 26.75p 27.50p 12179
13/07/2009 26.50p 27.50p 26.50p 27.50p 81012
10/07/2009 26.50p 27.25p 26.50p 27.25p 17732
09/07/2009 26.50p 27.25p 26.50p 26.75p 88143
08/07/2009 26.75p 27.25p 26.50p 27.00p 129354
07/07/2009 26.75p 27.50p 26.75p 27.00p 727826
06/07/2009 27.25p 27.25p 26.25p 26.75p 324916
03/07/2009 27.50p 27.50p 26.75p 27.00p 243633
02/07/2009 27.00p 27.00p 26.25p 27.00p 123211
01/07/2009 26.25p 27.25p 26.25p 27.00p 631620
30/06/2009 27.00p 27.25p 25.75p 25.75p 1194935
29/06/2009 27.50p 27.50p 27.00p 27.50p 16454
26/06/2009 28.00p 28.00p 26.25p 26.25p 114143
25/06/2009 28.75p 29.00p 27.25p 27.50p 1322479
24/06/2009 27.75p 28.50p 27.75p 28.50p 262331
23/06/2009 29.00p 29.50p 28.75p 28.75p 288576
22/06/2009 29.00p 31.75p 28.75p 28.75p 715151
19/06/2009 29.00p 29.75p 28.50p 29.50p 297381
18/06/2009 28.00p 28.50p 27.75p 28.00p 2262566
17/06/2009 27.75p 27.75p 27.75p 27.75p 196781
16/06/2009 27.00p 27.50p 27.00p 27.50p 72430
15/06/2009 28.50p 28.50p 26.50p 26.50p 1440573
12/06/2009 28.25p 28.50p 28.00p 28.50p 591641
11/06/2009 28.50p 28.50p 28.00p 28.50p 476468
10/06/2009 28.00p 28.50p 28.00p 28.25p 382640
09/06/2009 28.00p 28.50p 27.00p 27.25p 1787551
08/06/2009 27.50p 28.50p 27.50p 27.50p 430313
05/06/2009 27.50p 28.25p 26.50p 28.25p 348227
04/06/2009 28.00p 28.75p 27.25p 28.50p 533063
03/06/2009 28.00p 28.75p 27.75p 28.75p 3377933
02/06/2009 28.50p 28.50p 27.00p 27.75p 1302669
01/06/2009 28.00p 28.25p 27.75p 27.75p 2186303
29/05/2009 27.25p 28.00p 27.25p 27.25p 198444
28/05/2009 27.00p 28.00p 27.00p 28.00p 924531
27/05/2009 27.50p 27.50p 26.00p 26.00p 3588
26/05/2009 27.00p 27.00p 25.75p 25.75p 34372
22/05/2009 26.00p 27.00p 26.00p 26.00p 1794310
21/05/2009 28.00p 28.25p 25.25p 25.25p 1482181
20/05/2009 28.75p 28.75p 27.50p 27.50p 1801231
19/05/2009 27.25p 28.25p 27.25p 28.25p 46381
18/05/2009 26.50p 29.00p 26.50p 28.00p 3501640
15/05/2009 27.00p 27.50p 27.00p 27.50p 655528
14/05/2009 26.00p 26.25p 26.00p 26.25p 39062
13/05/2009 25.50p 26.25p 25.50p 26.00p 2331660
12/05/2009 26.00p 26.50p 26.00p 26.50p 572854
11/05/2009 27.25p 27.25p 25.50p 26.00p 70900
08/05/2009 27.00p 27.00p 25.50p 26.00p 27484
07/05/2009 25.00p 27.00p 25.00p 25.75p 427515
06/05/2009 26.50p 26.50p 25.25p 25.25p 391862
05/05/2009 26.00p 28.25p 26.00p 27.75p 1099657
01/05/2009 28.50p 28.50p 25.75p 25.75p 128982
30/04/2009 27.00p 29.50p 26.75p 27.00p 3235554
29/04/2009 26.00p 27.00p 26.00p 26.50p 467784
28/04/2009 25.00p 25.50p 25.00p 25.50p 3529979
27/04/2009 23.50p 24.75p 23.50p 24.75p 383460
24/04/2009 22.50p 24.75p 22.00p 24.50p 2541281
23/04/2009 21.00p 21.75p 21.00p 21.75p 3389
22/04/2009 21.50p 21.50p 20.50p 21.25p 90155
21/04/2009 21.50p 22.00p 21.50p 22.00p 3147005
20/04/2009 20.25p 20.50p 20.25p 20.50p 59431
17/04/2009 21.00p 21.25p 20.50p 20.75p 120625
16/04/2009 21.00p 21.00p 21.00p 21.00p 16799
15/04/2009 21.00p 21.50p 21.00p 21.00p 196252

*Close Price adjusted for both dividends and splits