KCOM Group (KCOM) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
14/04/2009 21.00p 21.00p 20.50p 20.50p 303047
09/04/2009 21.00p 21.25p 20.00p 21.00p 466556
08/04/2009 20.25p 21.00p 20.25p 20.75p 113108
07/04/2009 20.75p 21.00p 20.75p 21.00p 119437
06/04/2009 19.50p 20.75p 19.50p 20.50p 616481
03/04/2009 19.75p 21.00p 19.75p 21.00p 265993
02/04/2009 18.25p 19.50p 18.25p 19.50p 567622
01/04/2009 16.75p 18.25p 16.75p 18.25p 132118
31/03/2009 17.50p 17.75p 17.00p 17.50p 151458
30/03/2009 16.50p 16.75p 16.50p 16.75p 6210807
27/03/2009 17.00p 17.00p 16.75p 16.75p 14690
26/03/2009 16.50p 16.75p 16.50p 16.75p 504500
25/03/2009 16.50p 16.75p 16.50p 16.75p 1653049
24/03/2009 17.00p 17.25p 16.25p 17.00p 7514802
23/03/2009 16.50p 17.75p 16.50p 17.75p 86878
20/03/2009 16.50p 17.25p 16.50p 17.25p 4353479
19/03/2009 16.50p 17.00p 16.50p 16.75p 1702038
18/03/2009 16.75p 17.00p 16.25p 17.00p 142839
17/03/2009 17.50p 17.75p 17.00p 17.00p 22000
16/03/2009 17.00p 17.00p 17.00p 17.00p 4149
13/03/2009 17.75p 17.75p 16.50p 17.50p 1434237
12/03/2009 17.00p 17.25p 16.75p 17.25p 60150
11/03/2009 17.00p 17.25p 16.75p 17.00p 258294
10/03/2009 16.75p 17.25p 16.50p 17.00p 190261
09/03/2009 16.50p 17.00p 16.50p 17.00p 16574993
06/03/2009 18.00p 18.00p 16.50p 16.75p 815579
05/03/2009 17.00p 18.00p 17.00p 18.00p 93654
04/03/2009 17.00p 17.50p 16.50p 17.00p 230279
03/03/2009 16.75p 16.75p 16.75p 16.75p 573667
02/03/2009 16.50p 16.75p 16.50p 16.75p 528490
27/02/2009 17.00p 17.00p 16.25p 16.25p 182949
26/02/2009 15.25p 16.50p 15.25p 16.50p 143500
25/02/2009 17.75p 17.75p 15.00p 15.00p 3570751
24/02/2009 17.50p 17.50p 17.00p 17.25p 167884
23/02/2009 17.75p 17.75p 17.50p 17.75p 27451
20/02/2009 18.50p 18.50p 17.50p 17.50p 753504
19/02/2009 19.50p 19.50p 18.25p 18.25p 400350
18/02/2009 19.50p 19.75p 19.00p 19.50p 71501
17/02/2009 19.75p 20.00p 19.00p 19.00p 713194
16/02/2009 19.75p 19.75p 19.50p 19.50p 51872
13/02/2009 19.25p 19.75p 19.00p 19.75p 1592095
12/02/2009 18.75p 20.00p 18.75p 19.75p 1015339
11/02/2009 19.00p 19.00p 18.00p 18.50p 96336
10/02/2009 18.25p 18.75p 18.25p 18.75p 249596
09/02/2009 17.00p 18.50p 17.00p 17.75p 272573
06/02/2009 17.75p 17.75p 17.00p 17.00p 357811
05/02/2009 20.50p 21.00p 18.00p 19.00p 577114
04/02/2009 18.50p 20.50p 18.00p 20.00p 1347831
03/02/2009 17.50p 18.00p 17.00p 18.00p 932633
02/02/2009 15.50p 17.00p 15.50p 17.00p 548027
30/01/2009 13.50p 15.50p 13.50p 15.50p 3369944
29/01/2009 12.50p 13.50p 12.50p 13.25p 81786
28/01/2009 12.00p 13.00p 12.00p 12.50p 1947590
27/01/2009 12.00p 12.25p 12.00p 12.25p 1868012
26/01/2009 12.00p 12.50p 12.00p 12.00p 565982
23/01/2009 13.50p 13.50p 12.00p 12.00p 232478
22/01/2009 14.00p 14.00p 13.00p 13.75p 1470562
21/01/2009 14.25p 14.25p 13.25p 13.50p 1277567
20/01/2009 14.25p 14.25p 13.75p 14.00p 3134143
19/01/2009 14.50p 15.00p 14.00p 14.25p 2884183
16/01/2009 14.50p 14.50p 13.75p 14.50p 138885
15/01/2009 13.75p 14.00p 13.25p 14.00p 415090
14/01/2009 13.00p 13.75p 12.75p 13.75p 228180
13/01/2009 13.75p 13.75p 13.25p 13.25p 2362985
12/01/2009 13.00p 13.50p 13.00p 13.25p 68515
09/01/2009 13.50p 13.50p 13.25p 13.25p 534518
08/01/2009 13.50p 13.50p 13.25p 13.50p 166747
07/01/2009 13.75p 14.00p 13.25p 13.50p 708408
06/01/2009 13.50p 13.50p 13.25p 13.50p 210181
05/01/2009 13.50p 13.50p 13.25p 13.50p 133078
02/01/2009 13.50p 13.50p 13.50p 13.50p 105993
31/12/2008 13.50p 13.50p 13.50p 13.50p 644096
30/12/2008 13.75p 13.75p 13.00p 13.00p 212323
29/12/2008 13.25p 14.50p 13.25p 13.75p 214752
24/12/2008 13.00p 13.25p 13.00p 13.25p 1333
23/12/2008 13.25p 13.25p 12.50p 13.00p 2143086
22/12/2008 13.25p 13.75p 13.00p 13.00p 3565729
19/12/2008 13.25p 13.75p 13.25p 13.25p 2288618
18/12/2008 11.75p 13.50p 11.75p 13.25p 397668
17/12/2008 12.00p 12.75p 11.75p 12.00p 2572888
16/12/2008 12.50p 12.75p 12.00p 12.75p 157565
15/12/2008 12.00p 12.50p 12.00p 12.50p 4456099
12/12/2008 12.75p 12.75p 12.00p 12.25p 446331
11/12/2008 12.25p 12.75p 12.00p 12.50p 1117114
10/12/2008 12.50p 12.50p 12.25p 12.50p 61831
09/12/2008 13.00p 13.00p 12.75p 12.75p 63314
08/12/2008 12.75p 12.75p 12.50p 12.50p 57994
05/12/2008 12.75p 13.00p 12.00p 12.50p 1214409
04/12/2008 12.50p 12.50p 12.00p 12.25p 111304
03/12/2008 12.00p 12.50p 12.00p 12.50p 257041
02/12/2008 12.50p 12.75p 12.25p 12.50p 154258
01/12/2008 12.50p 13.00p 12.25p 12.75p 942633
28/11/2008 12.00p 12.50p 12.00p 12.00p 962165
27/11/2008 12.00p 12.00p 11.25p 11.75p 147803
26/11/2008 12.75p 12.75p 11.25p 11.50p 2046088
25/11/2008 12.00p 12.50p 12.00p 12.50p 729367
24/11/2008 11.75p 11.75p 11.50p 11.50p 348154
21/11/2008 11.00p 11.75p 10.75p 11.75p 343687
20/11/2008 9.75p 10.50p 9.69p 10.25p 1142740
19/11/2008 11.00p 11.00p 9.75p 10.00p 1026696
18/11/2008 11.75p 12.25p 10.50p 10.50p 503183
17/11/2008 13.00p 13.00p 12.00p 12.00p 246193
14/11/2008 13.50p 13.75p 12.75p 13.00p 569320
13/11/2008 14.00p 14.00p 12.75p 13.00p 1056980
12/11/2008 14.00p 14.25p 14.00p 14.00p 467999
11/11/2008 14.50p 14.50p 14.25p 14.50p 860201
10/11/2008 15.00p 15.00p 14.25p 14.50p 824192
07/11/2008 15.00p 15.00p 14.25p 14.50p 676388
06/11/2008 16.25p 16.25p 14.50p 14.75p 832661
05/11/2008 16.50p 16.50p 16.00p 16.00p 568854
04/11/2008 17.25p 17.25p 16.25p 16.25p 949125
03/11/2008 17.50p 18.00p 17.00p 17.50p 1394691
31/10/2008 18.25p 18.50p 17.00p 18.00p 2519638
30/10/2008 18.00p 18.50p 18.00p 18.50p 954606
29/10/2008 18.50p 18.50p 18.00p 18.25p 1119807
28/10/2008 18.50p 19.50p 18.25p 18.25p 208981
27/10/2008 18.00p 19.00p 18.00p 18.50p 698921
24/10/2008 17.00p 18.00p 17.00p 18.00p 238728
23/10/2008 17.25p 18.00p 17.00p 18.00p 83572
22/10/2008 19.00p 19.25p 17.00p 17.00p 840735
21/10/2008 18.50p 19.00p 18.50p 18.75p 26123
20/10/2008 19.00p 19.75p 18.50p 18.50p 210822
17/10/2008 20.50p 20.50p 19.00p 19.75p 674105
16/10/2008 19.25p 20.00p 18.75p 19.00p 760293
15/10/2008 19.75p 20.75p 19.00p 19.25p 1234335
14/10/2008 18.50p 20.25p 18.00p 19.25p 1480379
13/10/2008 16.75p 18.00p 16.75p 18.00p 1042144
10/10/2008 17.75p 17.75p 15.50p 16.50p 839882
09/10/2008 18.25p 18.75p 17.50p 18.25p 569761
08/10/2008 18.00p 19.25p 18.00p 18.00p 552493
07/10/2008 20.25p 20.50p 18.00p 18.25p 812338
06/10/2008 22.50p 22.75p 19.75p 19.75p 983014
03/10/2008 22.25p 23.25p 22.00p 23.00p 490836
02/10/2008 23.25p 25.00p 22.25p 22.25p 588708
01/10/2008 22.00p 24.00p 21.00p 23.00p 1476729
30/09/2008 21.50p 22.25p 19.75p 21.00p 3694450
29/09/2008 24.00p 24.25p 21.50p 22.00p 1084516
26/09/2008 27.25p 27.25p 22.00p 24.00p 8905678
25/09/2008 27.75p 29.25p 27.50p 27.50p 697097
24/09/2008 29.75p 30.25p 27.50p 27.75p 1329162
23/09/2008 33.00p 33.75p 29.00p 29.00p 1830587
22/09/2008 34.25p 35.00p 33.25p 33.25p 509483
19/09/2008 35.25p 36.25p 34.25p 34.25p 397132
18/09/2008 34.50p 34.75p 33.75p 34.25p 916079
17/09/2008 37.25p 37.50p 35.00p 35.00p 9327008
16/09/2008 38.00p 38.00p 36.50p 37.75p 1963260
15/09/2008 39.00p 39.00p 38.00p 39.00p 609968
12/09/2008 39.75p 40.50p 39.25p 39.50p 212303
11/09/2008 39.25p 40.00p 39.25p 40.00p 352445
10/09/2008 40.00p 40.25p 39.00p 39.00p 1508569
09/09/2008 40.00p 40.50p 39.75p 40.25p 130220
08/09/2008 39.75p 39.75p 39.00p 39.75p 69345
05/09/2008 39.50p 39.50p 39.00p 39.25p 101777
04/09/2008 39.00p 40.00p 39.00p 39.00p 551167
03/09/2008 40.00p 40.75p 39.50p 40.00p 509263
02/09/2008 39.75p 40.75p 39.25p 40.75p 219900
01/09/2008 39.50p 39.75p 39.00p 39.00p 358823
29/08/2008 39.25p 39.50p 39.00p 39.25p 88454
28/08/2008 38.50p 39.25p 38.50p 39.25p 1012112
27/08/2008 39.25p 39.25p 39.00p 39.00p 124015
26/08/2008 40.00p 40.00p 38.75p 39.00p 373128
22/08/2008 38.75p 41.00p 38.75p 40.75p 1779840
21/08/2008 38.50p 39.00p 37.75p 39.00p 719087
20/08/2008 38.00p 38.50p 38.00p 38.00p 42710
19/08/2008 38.00p 38.50p 37.75p 38.50p 163761
18/08/2008 38.25p 39.00p 38.25p 38.75p 76692
15/08/2008 38.50p 39.50p 38.50p 39.50p 217078
14/08/2008 37.25p 39.50p 37.00p 38.50p 1115297
13/08/2008 38.25p 38.75p 37.00p 37.75p 1987594
12/08/2008 39.50p 39.50p 38.50p 38.50p 664804
11/08/2008 39.00p 39.50p 39.00p 39.25p 234902
08/08/2008 37.00p 40.25p 37.00p 39.75p 3627033
07/08/2008 36.50p 37.50p 36.50p 37.25p 217738
06/08/2008 37.00p 37.00p 36.00p 36.50p 944746
05/08/2008 35.25p 37.00p 35.25p 37.00p 777652
04/08/2008 35.50p 36.00p 35.25p 35.25p 380497
01/08/2008 36.00p 36.00p 35.25p 35.50p 426257
31/07/2008 37.25p 37.25p 35.75p 35.75p 804606
30/07/2008 38.50p 39.00p 37.25p 37.50p 1283318
29/07/2008 38.25p 38.75p 38.25p 38.75p 180514
28/07/2008 37.25p 38.75p 37.25p 38.50p 388272
25/07/2008 36.00p 37.75p 33.50p 37.25p 1919659
24/07/2008 41.00p 41.00p 38.75p 39.50p 222508
23/07/2008 40.75p 40.75p 40.00p 40.25p 354838
22/07/2008 40.00p 40.25p 39.75p 39.75p 1102527
21/07/2008 40.50p 41.00p 39.50p 40.00p 2264172
18/07/2008 39.75p 43.00p 39.00p 40.50p 3517254
17/07/2008 37.75p 39.50p 37.00p 39.50p 1341369
16/07/2008 36.75p 37.50p 36.25p 37.50p 364224
15/07/2008 38.00p 38.00p 35.00p 37.00p 1084562
14/07/2008 38.00p 39.00p 37.75p 38.50p 802088
11/07/2008 37.50p 38.00p 37.00p 38.00p 355665
10/07/2008 38.25p 38.25p 37.00p 37.50p 620615
09/07/2008 41.00p 41.00p 37.50p 38.00p 1908010
08/07/2008 39.00p 40.75p 39.00p 40.25p 656647
07/07/2008 39.00p 39.25p 38.00p 39.25p 186496
04/07/2008 38.50p 39.25p 38.25p 39.25p 94584
03/07/2008 38.00p 38.75p 37.50p 38.25p 1720713
02/07/2008 38.50p 39.00p 38.00p 38.75p 261942
01/07/2008 38.25p 39.50p 38.00p 39.00p 626405

*Close Price adjusted for both dividends and splits