KCOM Group (KCOM) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
13/09/2007 71.50p 72.00p 70.00p 71.50p 1432232
12/09/2007 69.75p 72.50p 69.75p 72.50p 1563460
11/09/2007 70.00p 71.00p 69.25p 70.50p 1622173
10/09/2007 70.00p 71.00p 69.50p 70.00p 728721
07/09/2007 71.00p 71.00p 69.75p 70.50p 3290380
06/09/2007 70.25p 71.00p 69.50p 70.00p 1040651
05/09/2007 71.00p 71.00p 69.75p 70.25p 1722485
04/09/2007 70.50p 71.25p 70.00p 70.00p 1940726
03/09/2007 70.00p 71.00p 70.00p 71.00p 2312167
31/08/2007 70.75p 71.25p 70.00p 71.25p 2133040
30/08/2007 70.25p 70.75p 69.25p 70.75p 514245
29/08/2007 69.25p 70.00p 68.75p 69.00p 2970664
28/08/2007 68.75p 70.00p 68.75p 68.75p 2147494
24/08/2007 69.00p 70.00p 69.00p 69.25p 1872716
23/08/2007 69.00p 69.50p 69.00p 69.50p 2656881
22/08/2007 68.00p 69.50p 68.00p 69.00p 1082790
21/08/2007 68.00p 68.75p 67.50p 67.50p 2049642
20/08/2007 68.50p 70.00p 68.25p 68.50p 1784264
17/08/2007 70.00p 70.00p 68.50p 69.50p 3461351
16/08/2007 67.75p 69.75p 67.50p 69.00p 7681393
15/08/2007 68.50p 69.75p 68.50p 69.25p 4706210
14/08/2007 69.00p 70.75p 68.75p 69.50p 3279264
13/08/2007 70.75p 70.75p 67.75p 70.75p 2022756
10/08/2007 71.00p 71.75p 66.25p 71.50p 10304188
09/08/2007 71.25p 72.50p 68.50p 72.25p 5463854
08/08/2007 73.00p 73.25p 71.25p 71.75p 5323285
07/08/2007 72.25p 73.00p 71.25p 72.50p 1416941
06/08/2007 71.25p 72.25p 71.00p 71.50p 3360461
03/08/2007 73.25p 74.00p 71.75p 72.00p 1212894
02/08/2007 73.50p 74.00p 72.50p 74.00p 2157051
01/08/2007 74.00p 74.50p 73.00p 74.50p 5605915
31/07/2007 73.75p 75.75p 73.50p 75.50p 2307625
30/07/2007 73.00p 75.00p 72.25p 75.00p 1331040
27/07/2007 72.00p 73.00p 71.75p 72.50p 3813815
26/07/2007 75.00p 75.00p 71.50p 72.25p 1347004
25/07/2007 73.50p 74.75p 73.50p 74.00p 1122889
24/07/2007 78.00p 78.00p 74.00p 74.00p 2962363
23/07/2007 79.00p 80.00p 78.75p 79.00p 1448255
20/07/2007 82.00p 82.00p 78.75p 78.75p 4143128
19/07/2007 80.00p 82.75p 80.00p 82.25p 2522680
18/07/2007 78.50p 81.25p 78.00p 80.25p 5594000
17/07/2007 76.75p 79.75p 76.75p 78.50p 3571720
16/07/2007 77.25p 77.25p 77.00p 77.00p 2514920
13/07/2007 77.25p 77.25p 76.50p 76.75p 9645944
12/07/2007 75.75p 76.75p 75.75p 76.00p 2424198
11/07/2007 76.00p 77.00p 75.50p 77.00p 1248362
10/07/2007 76.75p 77.50p 76.25p 77.00p 845720
09/07/2007 76.75p 77.00p 75.75p 76.75p 1042139
06/07/2007 74.75p 78.50p 74.50p 76.00p 10065807
05/07/2007 73.25p 74.25p 73.00p 74.25p 3686449
04/07/2007 74.25p 74.50p 73.00p 74.50p 2073318
03/07/2007 73.75p 73.75p 73.00p 73.00p 1513969
02/07/2007 74.50p 75.00p 73.00p 73.75p 4949489
29/06/2007 74.00p 74.50p 73.25p 74.00p 2376859
28/06/2007 73.50p 74.25p 72.50p 74.00p 4140181
27/06/2007 73.50p 74.00p 72.75p 73.50p 3118771
26/06/2007 76.00p 76.00p 73.50p 74.25p 1097863
25/06/2007 75.00p 75.75p 74.00p 75.75p 1980354
22/06/2007 76.00p 76.50p 75.25p 75.75p 11389696
21/06/2007 76.00p 76.00p 73.50p 74.50p 5853338
20/06/2007 75.50p 75.75p 74.75p 74.75p 4340888
19/06/2007 75.25p 75.25p 74.25p 75.00p 3744654
18/06/2007 74.75p 76.00p 74.75p 75.25p 6353270
15/06/2007 74.50p 75.75p 73.50p 75.25p 5640966
14/06/2007 74.00p 74.75p 73.25p 74.00p 5710235
13/06/2007 73.00p 73.75p 72.50p 72.50p 2420527
12/06/2007 74.50p 74.75p 73.50p 74.00p 4502384
11/06/2007 74.75p 75.00p 73.25p 74.50p 4926207
08/06/2007 74.25p 75.00p 73.75p 75.00p 9146089
07/06/2007 73.50p 74.75p 73.25p 74.00p 11063942
06/06/2007 73.50p 73.75p 72.75p 73.25p 12644350
05/06/2007 73.25p 74.25p 72.50p 73.00p 6866868
04/06/2007 73.50p 73.75p 73.00p 73.25p 5691878
01/06/2007 74.50p 74.50p 73.00p 73.75p 6390863
31/05/2007 74.75p 74.75p 73.00p 73.75p 8053866
30/05/2007 75.00p 75.00p 73.25p 73.50p 5709032
29/05/2007 74.50p 75.00p 73.25p 74.25p 5086977
25/05/2007 73.25p 75.00p 73.00p 73.25p 29134964
24/05/2007 70.50p 74.75p 70.00p 73.00p 240106096
23/05/2007 71.50p 72.50p 67.75p 70.00p 10599161
22/05/2007 69.75p 72.00p 68.00p 71.00p 3363268
21/05/2007 72.50p 72.50p 71.50p 71.75p 1199630
18/05/2007 71.00p 72.75p 71.00p 72.00p 1634496
17/05/2007 73.75p 73.75p 71.00p 71.75p 1003879
16/05/2007 73.50p 74.50p 72.50p 72.50p 844448
15/05/2007 75.00p 75.00p 73.50p 74.50p 1592372
14/05/2007 74.75p 74.75p 73.75p 73.75p 612691
11/05/2007 75.00p 75.00p 74.00p 74.75p 781813
10/05/2007 75.75p 76.00p 73.75p 73.75p 1680599
09/05/2007 77.75p 77.75p 75.25p 75.75p 991244
08/05/2007 77.25p 77.75p 75.50p 76.50p 2858036
04/05/2007 77.00p 78.00p 76.50p 78.00p 1573655
03/05/2007 75.75p 77.00p 75.50p 76.75p 1070285
02/05/2007 76.50p 76.50p 74.75p 75.75p 1194280
01/05/2007 74.50p 76.50p 74.50p 74.50p 1823621
30/04/2007 76.00p 76.25p 74.50p 74.50p 1699537
27/04/2007 76.75p 77.75p 76.25p 76.50p 3718762
26/04/2007 78.00p 78.00p 77.00p 77.50p 132789
25/04/2007 77.50p 78.75p 77.25p 78.00p 516030
24/04/2007 77.50p 78.50p 77.50p 78.25p 260204
23/04/2007 78.00p 79.25p 77.75p 78.00p 1034143
20/04/2007 77.00p 79.50p 77.00p 78.50p 519127
19/04/2007 77.00p 78.00p 76.25p 78.00p 392530
18/04/2007 76.75p 77.75p 76.25p 77.50p 563977
17/04/2007 76.75p 77.00p 75.25p 76.25p 499431
16/04/2007 76.00p 76.75p 76.00p 76.75p 183859
13/04/2007 74.25p 76.25p 74.25p 75.00p 1164313
12/04/2007 76.75p 77.75p 74.00p 74.50p 1233716
11/04/2007 77.75p 78.00p 76.75p 77.00p 890891
10/04/2007 78.50p 78.50p 77.25p 77.25p 250687
05/04/2007 78.00p 78.75p 77.00p 78.75p 493157
04/04/2007 77.25p 78.25p 76.75p 77.50p 554988
03/04/2007 76.75p 79.00p 76.00p 76.50p 863909
02/04/2007 78.00p 78.00p 77.00p 78.00p 569217
30/03/2007 76.25p 78.50p 76.00p 77.75p 1254945
29/03/2007 76.00p 76.50p 76.00p 76.25p 312891
28/03/2007 77.50p 77.50p 76.25p 76.50p 371503
27/03/2007 77.00p 78.00p 76.25p 76.75p 619187
26/03/2007 78.00p 78.50p 77.25p 77.50p 1063170
23/03/2007 78.75p 79.00p 76.50p 77.50p 1153363
22/03/2007 78.00p 79.00p 77.75p 79.00p 360012
21/03/2007 78.00p 79.00p 77.50p 78.25p 465077
20/03/2007 80.50p 80.50p 77.75p 77.75p 821345
19/03/2007 80.00p 81.25p 79.00p 79.25p 1053162
16/03/2007 80.50p 82.00p 80.00p 81.00p 1175634
15/03/2007 80.50p 82.00p 80.50p 81.50p 1176144
14/03/2007 78.25p 80.75p 78.00p 80.00p 555880
13/03/2007 80.00p 81.00p 78.00p 78.50p 351318
12/03/2007 80.50p 82.50p 80.00p 81.00p 321425
09/03/2007 82.00p 82.50p 80.25p 80.75p 264475
08/03/2007 82.75p 83.25p 82.25p 83.00p 654011
07/03/2007 79.50p 82.50p 79.50p 82.00p 530023
06/03/2007 79.25p 80.75p 78.75p 80.00p 1204743
05/03/2007 79.50p 79.50p 77.25p 77.25p 564309
02/03/2007 79.00p 80.75p 79.00p 80.00p 451400
01/03/2007 79.00p 80.75p 78.00p 79.00p 609788
28/02/2007 79.25p 79.25p 77.00p 77.75p 545752
27/02/2007 84.00p 84.00p 79.75p 80.25p 1617391
26/02/2007 83.00p 84.50p 83.00p 84.00p 645188
23/02/2007 82.50p 83.50p 82.25p 83.50p 289464
22/02/2007 80.50p 83.00p 80.50p 82.75p 3458590
21/02/2007 81.75p 83.00p 80.75p 81.50p 1207301
20/02/2007 82.50p 83.00p 81.75p 81.75p 4167855
19/02/2007 82.25p 82.75p 82.00p 82.00p 1569480
16/02/2007 82.75p 82.75p 82.00p 82.50p 2740889
15/02/2007 82.25p 82.75p 81.00p 82.75p 990095
14/02/2007 80.75p 82.25p 80.75p 82.25p 592162
13/02/2007 81.00p 81.75p 79.50p 81.75p 749277
12/02/2007 80.50p 81.75p 79.75p 80.00p 1124631
09/02/2007 81.50p 82.00p 80.25p 81.50p 832783
08/02/2007 81.75p 81.75p 80.25p 81.00p 1254087
07/02/2007 82.00p 82.00p 80.25p 81.25p 737526
06/02/2007 80.75p 82.00p 80.75p 81.25p 1010231
05/02/2007 80.00p 81.75p 80.00p 81.50p 1757223
02/02/2007 80.25p 80.75p 79.75p 80.50p 675449
01/02/2007 78.50p 80.00p 78.50p 79.50p 1027511
31/01/2007 78.25p 78.50p 77.00p 78.00p 667816
30/01/2007 77.50p 78.25p 77.00p 77.50p 648131
29/01/2007 78.00p 78.00p 76.00p 77.00p 2227827
26/01/2007 79.00p 79.50p 77.50p 77.75p 1102047
25/01/2007 78.00p 79.25p 77.50p 78.00p 3294950
24/01/2007 77.00p 78.00p 77.00p 77.25p 2074692
23/01/2007 77.50p 77.50p 76.50p 76.50p 898691
22/01/2007 76.50p 78.00p 76.50p 77.75p 1006619
19/01/2007 75.00p 76.50p 75.00p 76.25p 1302404
18/01/2007 75.75p 76.75p 75.75p 75.75p 588571
17/01/2007 76.25p 76.75p 75.00p 76.25p 922719
16/01/2007 76.75p 77.25p 75.50p 76.25p 880077
15/01/2007 77.25p 77.25p 75.75p 77.25p 405330
12/01/2007 76.00p 77.00p 76.00p 76.50p 630307
11/01/2007 75.00p 76.75p 75.00p 76.50p 1605689
10/01/2007 75.75p 76.50p 75.50p 76.25p 441189
09/01/2007 74.00p 75.75p 74.00p 75.50p 3525823
08/01/2007 75.00p 75.50p 74.00p 74.50p 304243
05/01/2007 74.50p 76.00p 74.25p 74.25p 372216
04/01/2007 75.00p 75.00p 74.00p 74.75p 738465
03/01/2007 73.50p 76.50p 73.50p 74.50p 1702499
02/01/2007 73.00p 73.50p 72.00p 73.50p 230314
29/12/2006 72.50p 73.00p 71.00p 72.00p 219984
28/12/2006 73.00p 74.50p 72.50p 74.00p 441538
27/12/2006 72.00p 73.00p 71.00p 71.25p 327683
22/12/2006 74.00p 74.00p 74.00p 73.25p 104048
21/12/2006 72.50p 73.50p 71.00p 74.00p 1971173
20/12/2006 71.50p 72.25p 71.00p 71.00p 267647
19/12/2006 72.00p 72.25p 71.00p 71.50p 1197734
18/12/2006 73.75p 74.00p 71.75p 72.00p 1928022
15/12/2006 73.25p 75.50p 72.75p 74.25p 1428874
14/12/2006 70.75p 73.50p 70.75p 73.25p 2271688
13/12/2006 71.50p 72.00p 70.50p 70.75p 733483
12/12/2006 71.25p 71.50p 69.25p 71.50p 667795
11/12/2006 71.75p 71.75p 69.00p 70.50p 403009
08/12/2006 70.00p 72.00p 69.75p 71.75p 2990000
07/12/2006 70.50p 71.75p 68.75p 69.75p 452982
06/12/2006 70.50p 73.00p 70.00p 72.00p 914383
05/12/2006 70.50p 70.50p 69.25p 69.25p 459338
04/12/2006 70.00p 71.00p 69.00p 69.75p 674223
01/12/2006 69.75p 70.00p 68.75p 70.00p 1394372
30/11/2006 70.25p 71.00p 67.00p 69.50p 4040356
29/11/2006 68.25p 71.50p 68.25p 70.75p 2214962
28/11/2006 68.50p 69.75p 67.25p 69.50p 3728156

*Close Price adjusted for both dividends and splits