KCOM Group (KCOM) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
16/07/2004 63.75p 65.00p 62.00p 64.50p 452890
15/07/2004 65.00p 65.00p 63.00p 64.50p 273615
14/07/2004 63.50p 65.00p 62.50p 64.25p 216188
13/07/2004 62.00p 63.25p 61.50p 63.00p 425814
12/07/2004 60.50p 62.25p 59.50p 62.25p 526725
09/07/2004 61.00p 62.00p 59.50p 59.50p 436943
08/07/2004 63.25p 64.00p 63.00p 63.50p 67361
07/07/2004 66.00p 66.25p 63.00p 63.00p 397351
06/07/2004 67.00p 69.00p 66.25p 66.25p 68437
05/07/2004 65.50p 69.00p 65.00p 69.00p 177287
02/07/2004 65.50p 66.50p 64.75p 65.00p 111519
01/07/2004 67.00p 68.00p 64.00p 64.75p 477220
30/06/2004 70.00p 71.25p 68.00p 69.00p 977276
29/06/2004 70.00p 71.25p 69.50p 71.25p 491168
28/06/2004 68.00p 70.00p 68.00p 69.50p 521476
25/06/2004 68.25p 70.00p 67.25p 69.50p 374982
24/06/2004 68.75p 69.00p 67.50p 68.00p 204582
23/06/2004 68.00p 69.25p 67.50p 68.75p 540728
22/06/2004 69.25p 69.00p 67.25p 68.50p 275141
21/06/2004 68.00p 70.00p 66.50p 69.00p 775322
18/06/2004 68.00p 68.25p 66.50p 66.50p 367998
17/06/2004 68.00p 70.00p 66.75p 67.50p 322555
16/06/2004 66.75p 69.00p 66.50p 68.50p 698287
15/06/2004 67.00p 69.00p 65.00p 66.50p 287776
14/06/2004 67.25p 67.25p 63.00p 65.00p 361639
11/06/2004 69.50p 69.50p 63.50p 64.25p 450436
10/06/2004 65.25p 68.00p 65.25p 66.50p 632553
09/06/2004 64.00p 68.00p 62.75p 67.50p 964700
08/06/2004 64.00p 65.00p 62.25p 64.00p 327337
07/06/2004 60.25p 64.00p 60.25p 63.50p 273634
04/06/2004 61.00p 63.00p 61.00p 63.00p 595997
03/06/2004 61.25p 63.50p 60.00p 62.25p 795149
02/06/2004 62.00p 62.00p 62.00p 62.00p 60400
01/06/2004 62.00p 63.00p 61.75p 62.00p 717052
28/05/2004 61.25p 63.00p 61.25p 61.75p 1389648
27/05/2004 58.00p 63.00p 57.00p 62.25p 1898119
26/05/2004 56.25p 58.75p 56.25p 57.50p 1587193
25/05/2004 57.00p 57.00p 54.00p 56.50p 712825
24/05/2004 53.00p 58.75p 53.00p 58.75p 79355
21/05/2004 54.00p 55.00p 53.50p 54.00p 97686
20/05/2004 53.00p 53.75p 53.00p 53.50p 98711
19/05/2004 54.00p 54.50p 51.50p 53.50p 528399
18/05/2004 52.00p 53.50p 50.00p 51.50p 843473
17/05/2004 54.00p 54.00p 53.50p 53.50p 214394
14/05/2004 54.00p 54.00p 52.00p 54.00p 550632
13/05/2004 55.00p 55.00p 54.00p 54.00p 191208
12/05/2004 56.00p 56.50p 55.00p 55.00p 222381
11/05/2004 55.00p 58.25p 53.50p 56.50p 398734
10/05/2004 56.00p 56.50p 55.00p 55.00p 205411
07/05/2004 58.50p 58.50p 56.25p 56.50p 230229
06/05/2004 61.00p 61.25p 57.00p 57.00p 490281
05/05/2004 58.00p 60.50p 58.00p 60.50p 286824
04/05/2004 61.50p 61.75p 58.00p 58.00p 341776
30/04/2004 60.00p 63.00p 60.00p 61.00p 330352
29/04/2004 61.00p 61.50p 59.50p 63.00p 1259764
28/04/2004 61.00p 61.00p 58.25p 60.00p 885370
27/04/2004 58.00p 60.00p 57.25p 59.00p 1545305
26/04/2004 60.25p 61.25p 60.00p 60.00p 413999
23/04/2004 60.25p 62.75p 60.25p 61.25p 304374
22/04/2004 62.75p 62.75p 61.50p 62.75p 1611375
21/04/2004 62.00p 63.00p 60.00p 61.00p 236736
20/04/2004 64.00p 64.00p 62.00p 63.00p 196298
19/04/2004 60.50p 64.75p 60.50p 63.00p 190662
16/04/2004 63.50p 63.50p 61.00p 61.00p 78773
15/04/2004 64.00p 64.00p 61.00p 61.00p 194351
14/04/2004 64.75p 64.75p 62.75p 64.75p 78161
13/04/2004 64.75p 64.75p 60.00p 62.75p 124342
08/04/2004 64.25p 65.00p 62.00p 65.00p 98939
07/04/2004 64.75p 65.00p 62.25p 65.00p 362477
06/04/2004 67.00p 68.50p 63.50p 62.25p 145770
05/04/2004 62.25p 68.00p 62.25p 64.25p 495144
02/04/2004 67.00p 67.00p 64.00p 64.00p 258177
01/04/2004 67.75p 72.00p 63.00p 65.75p 165668
31/03/2004 70.25p 70.25p 67.50p 68.00p 2026577
30/03/2004 68.25p 69.75p 68.25p 68.50p 294267
29/03/2004 69.25p 69.50p 68.00p 68.75p 143852
26/03/2004 70.00p 70.00p 67.50p 69.75p 97535
25/03/2004 69.25p 70.50p 65.50p 69.75p 305234
24/03/2004 69.00p 70.75p 68.75p 69.00p 653590
23/03/2004 69.75p 70.00p 65.50p 70.00p 643442
22/03/2004 68.00p 69.50p 67.50p 68.00p 851794
19/03/2004 69.75p 71.00p 68.00p 69.25p 397797
18/03/2004 69.75p 70.25p 65.50p 69.75p 571278
17/03/2004 70.75p 70.75p 66.00p 69.00p 511453
16/03/2004 69.50p 72.00p 65.00p 68.75p 467324
15/03/2004 67.00p 70.50p 67.00p 69.75p 563188
12/03/2004 68.00p 75.00p 68.00p 69.00p 636769
11/03/2004 71.50p 80.75p 63.50p 69.50p 2813078
10/03/2004 73.25p 83.25p 71.50p 72.75p 235057
09/03/2004 72.50p 81.00p 72.50p 73.00p 126046
08/03/2004 73.25p 81.00p 70.00p 73.50p 198584
05/03/2004 73.25p 85.75p 72.50p 72.50p 281396
04/03/2004 72.25p 86.00p 70.25p 72.25p 1226244
03/03/2004 72.25p 183.00p 69.50p 72.00p 737637
02/03/2004 72.00p 76.00p 71.75p 71.75p 133260
01/03/2004 71.75p 76.00p 68.00p 71.50p 256962
27/02/2004 75.75p 76.50p 72.00p 72.00p 364493
26/02/2004 76.25p 188.00p 75.00p 75.75p 783227
25/02/2004 77.00p 188.00p 75.00p 76.75p 1041272
24/02/2004 77.00p 188.00p 75.25p 76.00p 1732568
23/02/2004 75.00p 82.50p 66.00p 76.00p 453367
20/02/2004 75.25p 78.50p 66.00p 76.50p 704725
19/02/2004 75.25p 76.25p 66.00p 75.75p 821187
18/02/2004 73.75p 81.00p 66.00p 75.50p 912149
17/02/2004 72.00p 74.50p 66.00p 73.00p 393629
16/02/2004 75.00p 75.75p 71.25p 72.00p 336104
13/02/2004 75.50p 76.75p 72.00p 73.00p 363928
12/02/2004 74.75p 75.00p 70.50p 74.00p 365532
11/02/2004 72.00p 187.50p 70.50p 72.25p 718541
10/02/2004 73.50p 185.00p 72.00p 72.00p 313845
09/02/2004 71.25p 74.00p 71.25p 73.00p 415811
06/02/2004 71.75p 73.50p 69.50p 72.00p 770746
05/02/2004 72.00p 73.75p 69.00p 71.00p 574376
04/02/2004 71.00p 73.00p 71.00p 71.00p 1786258
03/02/2004 71.25p 75.00p 71.00p 71.50p 723919
02/02/2004 71.25p 80.00p 71.25p 71.25p 764741
30/01/2004 72.25p 73.25p 70.50p 71.25p 316104
29/01/2004 71.00p 73.25p 70.25p 71.25p 1097773
28/01/2004 73.00p 74.25p 71.00p 71.00p 302338
27/01/2004 72.75p 74.25p 70.50p 72.50p 369725
26/01/2004 73.25p 74.50p 70.50p 71.00p 565229
23/01/2004 68.75p 72.00p 68.00p 69.75p 977497
22/01/2004 71.75p 72.50p 69.25p 70.00p 1484761
21/01/2004 69.75p 72.25p 69.75p 70.25p 890946
20/01/2004 72.25p 73.75p 69.00p 69.50p 357507
19/01/2004 68.75p 71.50p 68.75p 69.25p 450365
16/01/2004 67.25p 185.00p 66.25p 70.00p 1091314
15/01/2004 66.50p 67.50p 64.75p 66.00p 580543
14/01/2004 65.50p 68.75p 64.75p 66.00p 1022042
13/01/2004 64.25p 66.25p 63.25p 65.00p 502554
12/01/2004 64.00p 65.50p 61.25p 61.25p 420038
09/01/2004 64.75p 65.75p 63.00p 63.00p 631494
08/01/2004 66.50p 66.75p 62.50p 63.75p 673501
07/01/2004 64.00p 65.00p 62.75p 63.00p 1213753
06/01/2004 64.25p 65.00p 63.00p 63.00p 487472
05/01/2004 66.00p 72.50p 62.50p 65.00p 289629
02/01/2004 64.75p 72.50p 62.50p 64.50p 143303
31/12/2003 66.50p 66.50p 62.75p 65.00p 66569
30/12/2003 63.75p 65.75p 62.00p 64.50p 395628
29/12/2003 66.00p 66.50p 62.75p 63.50p 555743
24/12/2003 64.25p 65.50p 63.75p 63.75p 153568
23/12/2003 65.50p 66.75p 59.50p 66.75p 270285
22/12/2003 65.50p 65.75p 59.50p 64.75p 176943
19/12/2003 60.00p 64.25p 56.50p 64.00p 369837
18/12/2003 63.25p 65.50p 59.00p 63.00p 576359
17/12/2003 62.00p 64.00p 59.50p 61.75p 403452
16/12/2003 63.50p 64.50p 57.75p 61.50p 292817
15/12/2003 62.25p 66.25p 62.25p 63.00p 270087
12/12/2003 64.25p 66.50p 61.25p 62.25p 374716
11/12/2003 63.25p 65.00p 59.75p 63.00p 504826
10/12/2003 64.75p 66.50p 60.50p 62.00p 161644
09/12/2003 66.00p 66.75p 60.25p 64.75p 1291936
08/12/2003 64.50p 68.00p 60.75p 63.25p 277513
05/12/2003 67.50p 67.75p 60.75p 64.50p 535486
04/12/2003 66.75p 67.50p 60.75p 64.50p 174354
03/12/2003 65.50p 65.50p 60.00p 65.50p 331256
02/12/2003 65.00p 65.75p 60.75p 65.75p 760148
01/12/2003 67.00p 67.50p 60.50p 65.00p 1868136
28/11/2003 65.00p 67.50p 64.00p 66.00p 577295
27/11/2003 63.75p 66.75p 61.25p 65.00p 791767
26/11/2003 65.25p 66.25p 61.00p 64.25p 967226
25/11/2003 65.00p 67.50p 62.50p 63.00p 363003
24/11/2003 62.00p 65.50p 62.00p 62.50p 306601
21/11/2003 62.75p 65.50p 59.50p 60.00p 454153
20/11/2003 63.00p 64.00p 59.25p 60.00p 451512
19/11/2003 63.75p 64.00p 60.00p 62.50p 178746
18/11/2003 62.75p 64.25p 58.75p 61.00p 1002740
17/11/2003 63.00p 63.50p 59.25p 62.00p 202471
14/11/2003 63.75p 64.50p 58.75p 63.75p 254410
13/11/2003 64.50p 64.75p 61.75p 63.50p 275317
12/11/2003 64.75p 65.00p 61.50p 63.50p 540734
11/11/2003 65.25p 66.75p 62.00p 64.00p 199526
10/11/2003 65.75p 67.00p 64.25p 64.75p 276241
07/11/2003 65.25p 67.00p 64.50p 65.00p 627671
06/11/2003 65.75p 68.00p 65.00p 65.00p 583650
05/11/2003 67.75p 68.00p 65.75p 66.00p 666632
04/11/2003 69.25p 69.75p 67.25p 68.00p 380038
03/11/2003 67.50p 72.00p 66.00p 69.00p 279324
31/10/2003 65.25p 69.50p 65.25p 68.00p 425530
30/10/2003 67.50p 68.25p 66.50p 67.00p 489041
29/10/2003 68.75p 69.00p 66.75p 69.00p 237462
28/10/2003 67.25p 69.00p 63.50p 69.00p 731107
27/10/2003 70.00p 71.00p 66.00p 69.00p 266374
24/10/2003 65.75p 70.00p 65.50p 70.00p 1431006
23/10/2003 66.25p 69.25p 65.00p 65.50p 562524
22/10/2003 68.75p 69.25p 66.75p 69.00p 1454886
21/10/2003 64.50p 69.50p 63.50p 68.00p 1998293
20/10/2003 63.25p 66.50p 60.50p 63.50p 1393059
17/10/2003 61.25p 63.25p 60.25p 61.00p 418797
16/10/2003 62.00p 63.25p 60.25p 61.00p 550771
15/10/2003 61.00p 63.25p 59.75p 59.75p 567687
14/10/2003 59.50p 65.50p 58.25p 60.00p 596828
13/10/2003 60.50p 61.00p 58.00p 60.00p 916208
10/10/2003 60.50p 62.50p 56.00p 56.25p 677589
09/10/2003 58.75p 62.75p 58.25p 60.00p 797249
08/10/2003 55.50p 63.50p 55.25p 58.25p 1103488
07/10/2003 54.75p 56.50p 54.75p 56.00p 260542
06/10/2003 54.50p 56.50p 50.50p 54.50p 1106977
03/10/2003 55.00p 56.00p 48.00p 53.50p 528147
02/10/2003 52.50p 54.50p 52.50p 53.25p 322504

*Close Price adjusted for both dividends and splits