KCOM Group (KCOM) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
13/02/2006 68.75p 69.25p 68.50p 69.00p 153239
10/02/2006 69.75p 70.00p 68.25p 69.50p 187254
09/02/2006 67.25p 69.75p 67.25p 69.00p 857163
08/02/2006 68.50p 69.25p 66.50p 68.50p 2032157
07/02/2006 68.25p 69.25p 68.25p 68.25p 982247
06/02/2006 69.00p 70.00p 68.25p 69.50p 835533
03/02/2006 69.75p 70.00p 68.00p 69.50p 375550
02/02/2006 67.50p 70.00p 67.50p 69.00p 466964
01/02/2006 70.00p 70.00p 67.50p 68.00p 158029
31/01/2006 69.00p 70.00p 68.75p 69.00p 486763
30/01/2006 70.25p 71.00p 69.00p 69.00p 537905
27/01/2006 69.50p 71.50p 69.00p 70.00p 3326635
26/01/2006 69.75p 71.00p 69.50p 69.75p 189437
25/01/2006 70.00p 70.00p 68.75p 69.75p 384172
24/01/2006 70.50p 71.00p 69.00p 70.00p 288469
23/01/2006 71.50p 72.00p 69.00p 69.25p 1637695
20/01/2006 70.00p 72.00p 70.00p 72.00p 1089224
19/01/2006 70.25p 70.75p 70.00p 70.00p 403961
18/01/2006 69.75p 70.25p 69.50p 70.25p 619093
17/01/2006 70.50p 71.25p 69.50p 70.25p 386182
16/01/2006 69.75p 71.25p 69.75p 70.50p 451209
13/01/2006 69.00p 70.25p 69.00p 69.75p 2123498
12/01/2006 69.00p 69.75p 68.50p 69.00p 1810234
11/01/2006 68.25p 69.25p 68.00p 69.25p 742110
10/01/2006 69.50p 69.50p 68.00p 68.25p 634087
09/01/2006 68.00p 69.50p 68.00p 68.50p 298338
06/01/2006 68.50p 68.75p 67.50p 68.50p 3680271
05/01/2006 68.50p 68.75p 68.00p 68.75p 350342
04/01/2006 70.00p 70.00p 68.00p 68.50p 5642364
03/01/2006 69.00p 75.00p 68.50p 69.75p 611322
30/12/2005 70.00p 70.25p 69.00p 69.00p 85237
29/12/2005 69.50p 70.00p 69.50p 69.50p 275568
28/12/2005 69.25p 71.75p 69.25p 70.50p 696264
23/12/2005 69.25p 70.00p 69.25p 70.00p 173700
22/12/2005 69.50p 70.00p 69.00p 70.00p 483417
21/12/2005 70.75p 70.75p 69.25p 70.00p 2661325
20/12/2005 68.50p 72.00p 68.50p 72.00p 1116597
19/12/2005 70.00p 70.50p 68.50p 68.75p 861943
16/12/2005 69.00p 70.25p 68.75p 69.50p 1150034
15/12/2005 66.50p 70.50p 66.50p 69.25p 524347
14/12/2005 66.75p 68.00p 66.75p 67.50p 977211
13/12/2005 69.50p 69.75p 66.75p 67.00p 752763
12/12/2005 71.00p 71.00p 69.50p 69.50p 1621730
09/12/2005 66.25p 72.50p 65.25p 70.25p 3647448
08/12/2005 66.25p 66.75p 65.00p 65.00p 1744522
07/12/2005 66.00p 67.50p 66.00p 66.50p 777789
06/12/2005 67.25p 67.50p 66.50p 66.75p 390966
05/12/2005 68.50p 68.50p 66.50p 66.75p 727875
02/12/2005 68.00p 69.00p 66.50p 68.75p 1257458
01/12/2005 68.00p 68.25p 66.00p 68.25p 1265251
30/11/2005 69.00p 69.00p 66.00p 67.00p 2755314
29/11/2005 68.00p 69.50p 67.00p 69.00p 2452855
28/11/2005 67.75p 70.25p 67.75p 69.00p 1038259
25/11/2005 67.50p 68.00p 67.50p 67.75p 1095452
24/11/2005 67.50p 68.50p 67.50p 67.50p 310428
23/11/2005 68.75p 68.75p 68.00p 68.00p 244850
22/11/2005 69.00p 69.50p 68.25p 68.75p 1498903
21/11/2005 69.50p 69.75p 68.25p 69.00p 1947887
18/11/2005 69.50p 70.00p 69.00p 69.75p 383053
17/11/2005 69.75p 70.00p 68.50p 70.00p 822636
16/11/2005 69.75p 69.75p 67.75p 69.25p 1768843
15/11/2005 69.00p 70.00p 69.00p 69.50p 1342769
14/11/2005 73.50p 74.50p 68.25p 69.75p 7637685
11/11/2005 67.75p 74.50p 65.00p 73.00p 12176013
10/11/2005 57.00p 69.00p 56.00p 64.50p 10473433
09/11/2005 56.50p 58.00p 56.00p 56.00p 3999294
08/11/2005 55.50p 57.25p 55.50p 56.00p 973144
07/11/2005 57.00p 57.00p 55.50p 55.75p 1324482
04/11/2005 57.00p 57.50p 54.75p 56.50p 2073041
03/11/2005 56.50p 58.00p 56.00p 57.00p 2127307
02/11/2005 56.50p 56.50p 55.25p 56.00p 1376533
01/11/2005 56.50p 57.00p 56.00p 56.50p 303287
31/10/2005 56.50p 56.50p 55.00p 56.50p 130510
28/10/2005 55.00p 56.75p 55.00p 56.00p 667105
27/10/2005 56.00p 56.00p 54.75p 55.00p 202782
26/10/2005 56.00p 56.75p 55.00p 56.00p 235662
25/10/2005 56.25p 57.25p 56.00p 56.00p 1551671
24/10/2005 55.75p 57.00p 55.75p 57.00p 688096
21/10/2005 57.00p 57.50p 55.75p 56.00p 1158039
20/10/2005 55.25p 58.50p 55.25p 57.25p 2214246
19/10/2005 56.75p 57.00p 55.00p 56.25p 360309
18/10/2005 54.00p 57.00p 54.00p 56.00p 4347680
17/10/2005 53.50p 55.75p 53.50p 54.50p 427345
14/10/2005 55.00p 55.00p 52.50p 54.75p 610439
13/10/2005 56.50p 57.00p 52.75p 54.00p 456036
12/10/2005 59.50p 59.50p 55.50p 55.50p 739414
11/10/2005 60.00p 60.00p 58.75p 59.25p 2161875
10/10/2005 58.00p 60.00p 59.00p 59.75p 215547
07/10/2005 59.25p 60.50p 57.00p 58.00p 1046696
06/10/2005 61.25p 61.25p 60.00p 60.00p 708417
05/10/2005 62.00p 62.75p 60.50p 61.00p 828115
04/10/2005 62.00p 62.50p 62.00p 62.00p 3335047
03/10/2005 61.00p 63.00p 60.25p 63.00p 2948032
30/09/2005 61.25p 62.00p 60.50p 60.75p 1333282
29/09/2005 61.00p 61.75p 60.00p 61.00p 2213592
28/09/2005 60.00p 61.50p 59.50p 60.75p 722172
27/09/2005 62.00p 62.00p 58.75p 60.00p 1442866
26/09/2005 63.00p 63.00p 60.75p 60.75p 1248158
23/09/2005 63.50p 63.50p 62.25p 62.25p 307917
22/09/2005 62.50p 63.50p 62.50p 63.25p 504971
21/09/2005 64.00p 64.50p 62.50p 63.00p 2806218
20/09/2005 65.25p 66.00p 64.00p 64.00p 624189
19/09/2005 66.00p 66.25p 65.25p 66.00p 716316
16/09/2005 64.00p 66.00p 63.50p 66.00p 3524641
15/09/2005 64.75p 64.75p 63.25p 63.75p 319115
14/09/2005 64.50p 65.00p 63.50p 63.50p 290487
13/09/2005 65.75p 65.75p 62.50p 64.75p 987266
12/09/2005 65.00p 65.25p 64.25p 64.25p 934461
09/09/2005 64.75p 65.25p 64.00p 64.25p 213047
08/09/2005 65.50p 65.50p 64.00p 64.00p 370810
07/09/2005 64.50p 65.50p 64.50p 65.25p 1817599
06/09/2005 65.00p 65.75p 64.00p 64.75p 305795
05/09/2005 65.00p 66.00p 64.75p 64.75p 1972603
02/09/2005 65.50p 66.00p 65.25p 65.50p 1815624
01/09/2005 65.75p 66.00p 65.00p 65.25p 902710
31/08/2005 64.50p 65.75p 64.00p 65.50p 3928456
30/08/2005 65.00p 66.25p 64.00p 64.50p 593881
29/08/2005 66.25p 66.25p 66.25p 66.25p 0
26/08/2005 65.25p 66.25p 64.00p 66.25p 166128
25/08/2005 65.00p 66.00p 64.00p 65.00p 311877
24/08/2005 65.50p 65.75p 65.00p 65.00p 389742
23/08/2005 65.00p 65.75p 64.75p 65.25p 288529
22/08/2005 65.50p 66.00p 64.00p 65.00p 1226100
19/08/2005 65.50p 66.00p 64.00p 66.00p 1190730
18/08/2005 65.25p 66.00p 65.00p 65.25p 555952
17/08/2005 65.50p 66.25p 64.75p 65.75p 1131183
16/08/2005 67.25p 67.75p 65.50p 65.75p 246085
15/08/2005 67.00p 67.75p 65.00p 66.50p 289456
12/08/2005 66.25p 67.00p 66.00p 66.75p 121471
11/08/2005 67.25p 67.75p 65.00p 67.00p 435479
10/08/2005 66.75p 68.00p 67.00p 67.75p 793912
09/08/2005 67.50p 67.75p 67.00p 67.75p 1290337
08/08/2005 66.25p 67.75p 66.25p 67.25p 833290
05/08/2005 67.25p 67.50p 65.75p 66.25p 807310
04/08/2005 67.75p 67.75p 67.00p 67.25p 703109
03/08/2005 67.75p 68.00p 67.25p 67.50p 2312064
02/08/2005 67.25p 68.00p 67.00p 68.00p 701717
01/08/2005 67.25p 68.50p 67.00p 67.00p 1034228
29/07/2005 67.25p 68.25p 67.25p 68.00p 4902296
28/07/2005 67.00p 68.00p 67.00p 68.00p 1163371
27/07/2005 67.75p 68.00p 67.50p 68.00p 1797043
26/07/2005 67.75p 68.00p 66.75p 68.00p 1359654
25/07/2005 68.00p 68.00p 67.00p 68.00p 2023494
22/07/2005 67.00p 68.00p 66.50p 67.25p 3255437
21/07/2005 66.00p 67.00p 65.25p 66.75p 4380104
20/07/2005 64.75p 66.25p 64.50p 66.25p 18354332
19/07/2005 63.75p 64.75p 63.50p 64.50p 5393603
18/07/2005 64.50p 64.50p 63.25p 63.50p 347338
15/07/2005 64.75p 65.25p 63.50p 63.50p 1115349
14/07/2005 64.50p 65.50p 64.25p 65.25p 1013725
13/07/2005 64.75p 65.25p 64.25p 64.25p 468554
12/07/2005 65.00p 65.50p 64.75p 64.75p 445246
11/07/2005 65.25p 65.50p 64.75p 65.25p 411363
08/07/2005 63.75p 66.00p 63.50p 65.00p 1290388
07/07/2005 65.50p 65.75p 62.50p 63.50p 2599456
06/07/2005 64.50p 66.00p 64.25p 65.75p 7139379
05/07/2005 64.25p 65.00p 64.25p 65.00p 1940299
04/07/2005 63.75p 65.00p 63.75p 64.25p 453662
01/07/2005 63.25p 64.00p 62.75p 63.75p 4664368
30/06/2005 64.25p 64.25p 62.75p 62.75p 1620977
29/06/2005 64.00p 64.25p 62.75p 63.50p 2164660
28/06/2005 61.75p 63.25p 61.75p 63.00p 2156859
27/06/2005 63.25p 64.00p 60.75p 61.75p 6679084
24/06/2005 64.75p 64.75p 62.50p 63.25p 11664622
23/06/2005 64.75p 65.25p 64.25p 64.75p 15177231
22/06/2005 66.00p 66.25p 63.75p 64.75p 148805024
21/06/2005 70.25p 71.25p 70.25p 71.25p 915238
20/06/2005 69.25p 72.50p 69.00p 70.25p 1553957
17/06/2005 69.25p 70.00p 68.00p 69.50p 452502
16/06/2005 69.00p 70.00p 67.75p 68.00p 303735
15/06/2005 68.00p 70.00p 68.00p 68.25p 177420
14/06/2005 67.75p 70.00p 67.00p 68.75p 442624
13/06/2005 68.00p 68.50p 67.00p 68.50p 862608
10/06/2005 68.50p 69.00p 67.00p 67.00p 210070
09/06/2005 68.75p 69.00p 67.00p 68.50p 227500
08/06/2005 69.00p 70.00p 68.75p 69.00p 445537
07/06/2005 68.50p 69.75p 67.00p 69.25p 1708725
06/06/2005 67.75p 68.25p 67.50p 68.25p 616163
03/06/2005 68.75p 69.75p 67.00p 67.50p 297995
02/06/2005 69.00p 69.50p 68.00p 69.00p 307793
01/06/2005 67.50p 69.50p 67.00p 69.50p 1289101
31/05/2005 65.00p 68.00p 66.25p 67.75p 1211576
27/05/2005 66.50p 67.00p 65.25p 67.00p 619524
26/05/2005 64.50p 67.50p 64.50p 66.00p 369230
25/05/2005 68.00p 69.00p 63.25p 65.00p 248349
24/05/2005 67.00p 69.00p 66.25p 69.00p 364713
23/05/2005 68.00p 68.25p 66.00p 66.25p 655209
20/05/2005 66.00p 68.25p 65.50p 68.25p 404949
19/05/2005 66.50p 67.00p 65.50p 67.00p 575241
18/05/2005 63.75p 67.50p 61.75p 65.50p 580732
17/05/2005 63.25p 64.25p 62.50p 63.00p 267070
16/05/2005 62.75p 64.00p 62.00p 62.75p 159912
13/05/2005 62.50p 63.25p 61.75p 63.00p 440721
12/05/2005 62.75p 63.00p 61.00p 62.75p 267433
11/05/2005 62.50p 63.00p 62.50p 63.00p 286144
10/05/2005 65.50p 65.00p 62.50p 62.50p 488160
09/05/2005 65.25p 65.25p 64.00p 65.00p 507487
06/05/2005 65.50p 66.50p 64.00p 65.00p 493007
05/05/2005 65.75p 67.00p 64.50p 66.50p 499732
04/05/2005 68.00p 68.00p 63.00p 65.50p 579975

*Close Price adjusted for both dividends and splits