KCOM Group (KCOM) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
30/06/2008 37.75p 39.25p 37.75p 39.25p 895931
27/06/2008 38.50p 38.50p 37.75p 38.25p 684006
26/06/2008 37.00p 38.50p 36.50p 38.50p 793624
25/06/2008 36.00p 37.25p 36.00p 36.75p 456897
24/06/2008 36.25p 37.00p 35.00p 36.00p 1001447
23/06/2008 36.00p 38.00p 34.75p 35.75p 2809264
20/06/2008 40.00p 40.00p 36.00p 36.00p 1825403
19/06/2008 40.50p 41.75p 39.00p 39.25p 545243
18/06/2008 41.50p 42.25p 40.75p 41.00p 363082
17/06/2008 41.50p 42.50p 41.50p 42.50p 142454
16/06/2008 41.00p 42.75p 40.00p 41.00p 1487568
13/06/2008 40.75p 41.75p 39.00p 41.50p 4062303
12/06/2008 41.00p 41.00p 39.75p 40.00p 417695
11/06/2008 40.25p 42.25p 40.00p 40.75p 1672160
10/06/2008 40.50p 41.00p 40.25p 41.00p 1386220
09/06/2008 41.00p 41.25p 40.00p 41.00p 1688691
06/06/2008 40.50p 42.50p 40.50p 41.25p 3964985
05/06/2008 40.50p 42.00p 39.75p 41.00p 2230574
04/06/2008 42.75p 43.00p 39.50p 41.25p 4864904
03/06/2008 43.25p 44.00p 42.75p 43.00p 12602553
02/06/2008 43.00p 44.75p 43.00p 44.25p 2382594
30/05/2008 45.00p 45.00p 43.50p 44.00p 3209049
29/05/2008 44.00p 44.50p 43.50p 44.00p 10125897
28/05/2008 43.50p 47.00p 43.50p 45.00p 2994943
27/05/2008 44.00p 44.50p 41.75p 44.25p 2000953
23/05/2008 44.25p 45.00p 44.25p 44.50p 5830942
22/05/2008 46.50p 46.75p 44.50p 44.50p 1333958
21/05/2008 48.00p 48.00p 46.75p 47.25p 5174706
20/05/2008 49.75p 50.00p 48.75p 50.00p 803539
19/05/2008 53.75p 53.75p 50.50p 51.00p 742071
16/05/2008 53.50p 53.50p 52.25p 52.25p 239365
15/05/2008 54.00p 54.00p 52.50p 52.75p 739759
14/05/2008 54.50p 55.00p 53.00p 53.00p 645958
13/05/2008 52.75p 55.75p 51.00p 55.25p 1348618
12/05/2008 53.00p 53.00p 51.50p 52.75p 302375
09/05/2008 53.00p 53.00p 51.50p 52.50p 297588
08/05/2008 52.75p 53.00p 52.00p 52.50p 311574
07/05/2008 50.00p 53.00p 49.25p 52.50p 687678
06/05/2008 49.00p 49.75p 49.00p 49.75p 324120
02/05/2008 48.00p 49.50p 48.00p 49.25p 486543
01/05/2008 48.00p 48.75p 48.00p 48.25p 375363
30/04/2008 46.75p 48.00p 46.00p 48.00p 640886
29/04/2008 47.00p 47.50p 46.50p 47.00p 637298
28/04/2008 47.00p 47.25p 46.00p 47.25p 87597
25/04/2008 45.75p 47.00p 45.75p 46.50p 7725414
24/04/2008 48.50p 48.50p 45.25p 46.00p 8031984
23/04/2008 48.00p 48.25p 47.50p 47.75p 279913
22/04/2008 47.75p 48.00p 47.00p 47.50p 441929
21/04/2008 47.75p 48.00p 47.00p 48.00p 194915
18/04/2008 48.00p 48.00p 47.00p 47.25p 5612994
17/04/2008 46.50p 50.25p 45.75p 48.00p 1584703
16/04/2008 46.00p 46.75p 45.00p 45.75p 503162
15/04/2008 46.50p 47.00p 45.75p 46.75p 309445
14/04/2008 45.50p 47.25p 45.00p 47.00p 406970
11/04/2008 45.00p 46.25p 45.00p 46.00p 2008119
10/04/2008 45.25p 46.00p 45.00p 45.00p 1517790
09/04/2008 45.00p 45.00p 44.25p 45.00p 355613
08/04/2008 43.50p 44.75p 43.50p 44.50p 385754
07/04/2008 44.00p 44.50p 43.25p 44.50p 156808
04/04/2008 43.75p 43.75p 42.50p 43.50p 522081
03/04/2008 42.00p 43.50p 42.00p 43.25p 1394495
02/04/2008 43.50p 45.00p 42.50p 43.50p 1130772
01/04/2008 43.75p 44.50p 42.25p 44.50p 457686
31/03/2008 44.00p 44.00p 42.25p 43.50p 1051754
28/03/2008 44.00p 45.50p 44.00p 45.00p 436187
27/03/2008 43.75p 44.00p 42.50p 44.00p 510211
26/03/2008 43.00p 43.75p 42.50p 43.00p 437650
25/03/2008 42.50p 44.00p 42.50p 44.00p 319560
20/03/2008 43.00p 43.75p 41.50p 43.50p 1018967
19/03/2008 44.00p 44.00p 41.50p 43.00p 2334962
18/03/2008 43.50p 45.50p 41.50p 43.25p 2256222
17/03/2008 43.25p 44.25p 43.25p 43.50p 879631
14/03/2008 45.00p 45.00p 43.50p 44.25p 603039
13/03/2008 44.00p 45.00p 43.75p 44.75p 580148
12/03/2008 43.50p 45.00p 43.25p 45.00p 440904
11/03/2008 43.50p 44.50p 42.00p 43.25p 316695
10/03/2008 42.00p 43.25p 42.00p 42.00p 1280855
07/03/2008 42.75p 43.00p 42.25p 42.25p 171270
06/03/2008 43.50p 44.50p 43.00p 43.00p 209841
05/03/2008 44.00p 45.00p 43.50p 44.50p 414383
04/03/2008 44.00p 45.50p 44.00p 44.25p 491284
03/03/2008 43.75p 45.50p 43.00p 44.50p 1579767
29/02/2008 43.25p 46.00p 42.00p 43.75p 1795671
28/02/2008 45.00p 45.00p 43.00p 43.50p 268041
27/02/2008 43.50p 45.00p 43.50p 43.75p 231223
26/02/2008 44.50p 45.00p 44.00p 45.00p 332514
25/02/2008 43.00p 44.00p 42.50p 43.25p 378844
22/02/2008 43.25p 43.75p 42.50p 42.50p 428235
21/02/2008 43.50p 44.50p 42.50p 42.50p 765373
20/02/2008 41.00p 44.25p 41.00p 43.75p 1050947
19/02/2008 41.75p 42.50p 41.75p 42.25p 246012
18/02/2008 42.00p 42.25p 41.50p 41.75p 768369
15/02/2008 42.50p 42.50p 41.75p 42.00p 946160
14/02/2008 43.00p 44.75p 42.25p 42.25p 639885
13/02/2008 44.25p 45.00p 43.25p 43.50p 637479
12/02/2008 43.75p 44.50p 43.50p 43.50p 615290
11/02/2008 43.75p 45.00p 43.75p 43.75p 646266
08/02/2008 42.50p 45.00p 42.50p 43.50p 1007397
07/02/2008 42.75p 44.00p 42.50p 42.50p 448498
06/02/2008 45.00p 45.75p 43.00p 43.00p 978285
05/02/2008 45.00p 47.50p 44.25p 45.75p 1366358
04/02/2008 47.00p 47.00p 44.00p 44.25p 1254141
01/02/2008 44.50p 47.00p 44.00p 46.75p 1022253
31/01/2008 44.25p 44.50p 43.25p 44.00p 953759
30/01/2008 43.00p 45.00p 42.25p 44.00p 1732443
29/01/2008 45.00p 46.75p 44.00p 46.50p 1056968
28/01/2008 47.00p 47.50p 44.00p 45.00p 2105094
25/01/2008 50.00p 50.00p 46.00p 47.50p 1548952
24/01/2008 46.50p 49.75p 46.00p 49.75p 1887140
23/01/2008 45.50p 46.75p 43.75p 46.50p 1412841
22/01/2008 45.00p 47.00p 45.00p 46.00p 1494089
21/01/2008 48.00p 48.50p 45.75p 45.75p 1831152
18/01/2008 48.25p 49.50p 48.25p 48.50p 2842755
17/01/2008 48.50p 50.00p 47.25p 49.50p 2861673
16/01/2008 44.00p 47.75p 42.50p 47.75p 3229285
15/01/2008 48.00p 48.25p 43.25p 45.00p 1703654
14/01/2008 49.00p 50.00p 47.50p 48.00p 1853061
11/01/2008 49.00p 50.50p 45.75p 48.75p 1271887
10/01/2008 51.50p 51.50p 49.25p 49.25p 691522
09/01/2008 51.50p 51.50p 50.00p 50.50p 294536
08/01/2008 52.50p 53.50p 52.00p 52.00p 715432
07/01/2008 53.75p 53.75p 52.25p 52.75p 1101748
04/01/2008 53.00p 54.00p 52.00p 54.00p 588444
03/01/2008 54.75p 55.25p 52.75p 53.25p 336327
02/01/2008 53.50p 55.25p 53.50p 54.00p 281017
31/12/2007 53.50p 55.00p 53.50p 53.75p 97687
28/12/2007 53.75p 56.25p 53.25p 54.50p 1018096
27/12/2007 51.50p 53.75p 51.50p 53.25p 362423
24/12/2007 52.00p 53.00p 52.00p 52.50p 149639
21/12/2007 52.50p 53.00p 51.00p 52.75p 701873
20/12/2007 50.25p 52.00p 50.25p 51.75p 805917
19/12/2007 52.75p 52.75p 50.50p 52.00p 879895
18/12/2007 53.00p 53.00p 51.25p 51.75p 358517
17/12/2007 54.50p 55.25p 52.50p 52.50p 666117
14/12/2007 55.00p 56.00p 54.00p 55.25p 3419811
13/12/2007 56.75p 57.75p 54.00p 54.25p 844492
12/12/2007 57.25p 58.50p 56.50p 56.75p 659844
11/12/2007 55.50p 59.00p 55.00p 59.00p 1751897
10/12/2007 54.00p 56.00p 53.50p 55.25p 2952407
07/12/2007 54.00p 55.00p 52.75p 54.25p 1690641
06/12/2007 54.75p 55.00p 53.25p 54.25p 2487705
05/12/2007 54.50p 55.50p 54.25p 55.25p 1041028
04/12/2007 55.00p 55.25p 53.75p 55.00p 3743406
03/12/2007 54.75p 56.00p 54.75p 55.75p 584330
30/11/2007 52.00p 56.00p 52.00p 55.75p 8936429
29/11/2007 52.00p 52.75p 51.00p 52.00p 12774240
28/11/2007 52.50p 53.25p 51.75p 52.00p 3991038
27/11/2007 52.00p 55.75p 52.00p 53.50p 13701686
26/11/2007 50.75p 52.75p 50.50p 52.00p 3617657
23/11/2007 49.50p 50.00p 49.25p 49.50p 2734400
22/11/2007 47.50p 49.75p 47.25p 49.25p 1767923
21/11/2007 52.75p 53.00p 47.75p 48.00p 6864244
20/11/2007 55.25p 55.25p 52.75p 53.00p 4336020
19/11/2007 56.25p 57.00p 55.75p 56.50p 2613439
16/11/2007 57.50p 57.50p 56.25p 57.00p 962751
15/11/2007 59.75p 59.75p 56.00p 57.50p 1173603
14/11/2007 58.50p 59.50p 58.50p 58.75p 882255
13/11/2007 60.00p 60.00p 57.25p 57.25p 1158346
12/11/2007 60.75p 60.75p 60.25p 60.50p 591670
09/11/2007 62.00p 62.00p 60.25p 60.75p 322059
08/11/2007 62.50p 62.50p 60.75p 60.75p 776632
07/11/2007 65.00p 65.00p 62.00p 62.50p 1058102
06/11/2007 64.50p 65.00p 64.25p 65.00p 3945788
05/11/2007 64.25p 64.75p 63.50p 64.00p 1578605
02/11/2007 65.00p 65.50p 64.00p 65.00p 1944901
01/11/2007 66.00p 66.75p 65.25p 65.75p 1935053
31/10/2007 66.50p 66.75p 65.25p 66.50p 2478099
30/10/2007 67.00p 67.50p 65.50p 66.50p 1755065
29/10/2007 67.50p 67.75p 67.25p 67.50p 1570507
26/10/2007 65.25p 69.00p 65.25p 68.00p 1503034
25/10/2007 68.75p 68.75p 65.00p 66.00p 1696008
24/10/2007 66.75p 68.75p 66.00p 68.00p 1580554
23/10/2007 65.00p 68.00p 65.00p 66.75p 1660942
22/10/2007 65.50p 66.25p 65.00p 65.50p 376114
19/10/2007 66.50p 67.50p 65.75p 66.25p 1920258
18/10/2007 67.00p 69.50p 66.00p 67.50p 6076966
17/10/2007 65.25p 67.00p 65.00p 67.00p 1309008
16/10/2007 66.00p 66.75p 65.00p 65.50p 416289
15/10/2007 65.50p 66.00p 64.50p 65.00p 1687993
12/10/2007 65.00p 66.50p 65.00p 66.00p 274089
11/10/2007 63.75p 65.96p 63.75p 65.00p 1515719
10/10/2007 63.75p 65.50p 63.75p 64.25p 949644
09/10/2007 65.00p 65.00p 63.75p 64.25p 2606014
08/10/2007 64.25p 66.00p 64.00p 65.00p 1627654
05/10/2007 63.50p 65.75p 62.50p 64.25p 2758441
04/10/2007 64.00p 64.50p 62.50p 62.50p 2397592
03/10/2007 60.50p 64.75p 59.76p 64.50p 6169124
02/10/2007 66.00p 66.00p 59.50p 60.25p 9429441
01/10/2007 66.50p 66.50p 65.50p 65.75p 2853596
28/09/2007 69.00p 69.00p 63.00p 66.00p 16148617
27/09/2007 75.00p 75.00p 70.50p 71.25p 2905294
26/09/2007 76.00p 76.00p 73.75p 74.00p 1602424
25/09/2007 71.50p 77.25p 71.50p 76.25p 3327137
24/09/2007 71.00p 73.25p 70.25p 73.25p 2874241
21/09/2007 72.25p 73.00p 71.25p 71.25p 1551669
20/09/2007 71.00p 72.75p 70.50p 71.75p 1291911
19/09/2007 70.00p 71.75p 70.00p 71.00p 6642146
18/09/2007 70.75p 71.50p 69.50p 70.00p 1863514
17/09/2007 69.25p 69.50p 69.00p 69.00p 5028095
14/09/2007 72.00p 72.00p 69.00p 69.50p 450934

*Close Price adjusted for both dividends and splits