KCOM Group (KCOM) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
30/05/2001 118.50p 118.50p 118.50p 118.50p 1516115
29/05/2001 121.75p 121.75p 121.75p 121.75p 652486
25/05/2001 124.50p 124.50p 124.50p 124.50p 1060101
24/05/2001 121.75p 121.75p 121.75p 121.75p 1818180
23/05/2001 118.75p 118.75p 118.75p 118.75p 3949759
22/05/2001 120.75p 120.75p 120.75p 120.75p 4645400
21/05/2001 116.00p 116.00p 116.00p 116.00p 1677188
18/05/2001 120.00p 120.00p 120.00p 120.00p 267363
17/05/2001 120.00p 120.00p 120.00p 120.00p 1984096
16/05/2001 121.00p 121.00p 121.00p 121.00p 1277270
15/05/2001 120.75p 120.75p 120.75p 120.75p 3268934
14/05/2001 128.25p 128.25p 128.25p 128.25p 228114
11/05/2001 126.00p 126.00p 126.00p 126.00p 1203709
10/05/2001 130.00p 130.00p 130.00p 130.00p 340208
09/05/2001 132.00p 132.00p 132.00p 132.00p 647575
08/05/2001 133.00p 133.00p 133.00p 133.00p 2140548
04/05/2001 132.50p 132.50p 132.50p 132.50p 876065
03/05/2001 139.00p 139.00p 139.00p 139.00p 860297
02/05/2001 141.25p 141.25p 141.25p 141.25p 1840632
01/05/2001 140.00p 140.00p 140.00p 140.00p 439135
30/04/2001 140.00p 140.00p 140.00p 140.00p 946792
27/04/2001 135.00p 135.00p 135.00p 135.00p 965090
26/04/2001 128.50p 128.50p 128.50p 128.50p 290946
25/04/2001 133.00p 133.00p 133.00p 133.00p 1181334
24/04/2001 137.00p 137.00p 137.00p 137.00p 916926
23/04/2001 138.00p 138.00p 138.00p 138.00p 923641
20/04/2001 138.50p 138.50p 138.50p 138.50p 1679162
19/04/2001 137.00p 137.00p 137.00p 137.00p 1986574
18/04/2001 137.00p 137.00p 137.00p 137.00p 2159401
17/04/2001 125.50p 125.50p 125.50p 125.50p 335270
12/04/2001 132.00p 132.00p 132.00p 132.00p 394880
11/04/2001 133.00p 133.00p 133.00p 133.00p 909237
10/04/2001 133.00p 133.00p 133.00p 133.00p 1105505
09/04/2001 120.00p 120.00p 120.00p 120.00p 678592
06/04/2001 124.00p 124.00p 124.00p 124.00p 913855
05/04/2001 119.25p 119.25p 119.25p 119.25p 1258218
04/04/2001 115.00p 115.00p 115.00p 115.00p 1556383
03/04/2001 107.00p 107.00p 107.00p 107.00p 2731938
02/04/2001 118.75p 118.75p 118.75p 118.75p 732789
30/03/2001 125.00p 125.00p 125.00p 125.00p 1449759
29/03/2001 125.50p 125.50p 125.50p 125.50p 779619
28/03/2001 127.50p 127.50p 127.50p 127.50p 1729087
27/03/2001 130.00p 130.00p 130.00p 130.00p 1735263
26/03/2001 133.00p 133.00p 133.00p 133.00p 1851554
23/03/2001 125.00p 125.00p 125.00p 125.00p 2163869
22/03/2001 111.00p 111.00p 111.00p 111.00p 2737592
21/03/2001 119.00p 119.00p 119.00p 119.00p 2017551
20/03/2001 124.00p 124.00p 124.00p 124.00p 2375309
19/03/2001 122.00p 122.00p 122.00p 122.00p 1484926
16/03/2001 135.00p 135.00p 135.00p 135.00p 1133449
15/03/2001 127.00p 127.00p 127.00p 127.00p 1262644
14/03/2001 130.00p 130.00p 130.00p 130.00p 2350518
13/03/2001 136.00p 136.00p 136.00p 136.00p 1688011
12/03/2001 140.00p 140.00p 140.00p 140.00p 758934
09/03/2001 142.00p 142.00p 142.00p 142.00p 14906093
08/03/2001 145.00p 145.00p 145.00p 145.00p 3476201
07/03/2001 142.25p 142.25p 142.25p 142.25p 3701263
06/03/2001 167.50p 167.50p 167.50p 167.50p 3437936
05/03/2001 148.00p 148.00p 148.00p 148.00p 1354251
02/03/2001 140.00p 140.00p 140.00p 140.00p 1013290
01/03/2001 140.00p 140.00p 140.00p 140.00p 1277492
28/02/2001 143.00p 143.00p 143.00p 143.00p 1342402
27/02/2001 148.00p 148.00p 148.00p 148.00p 1980662
26/02/2001 150.00p 150.00p 150.00p 150.00p 3273001
23/02/2001 149.00p 149.00p 149.00p 149.00p 4137261
22/02/2001 149.00p 149.00p 149.00p 149.00p 4751083
21/02/2001 159.75p 159.75p 159.75p 159.75p 2605454
20/02/2001 169.75p 169.75p 169.75p 169.75p 1677244
19/02/2001 175.00p 175.00p 175.00p 175.00p 1580527
16/02/2001 182.00p 182.00p 182.00p 182.00p 2440442
15/02/2001 191.75p 191.75p 191.75p 191.75p 3544890
14/02/2001 189.00p 189.00p 189.00p 189.00p 2161870
13/02/2001 201.75p 201.75p 201.75p 201.75p 1840886
12/02/2001 205.50p 205.50p 205.50p 205.50p 1496584
09/02/2001 205.75p 205.75p 205.75p 205.75p 2438762
08/02/2001 211.50p 211.50p 211.50p 211.50p 2050897
07/02/2001 205.50p 205.50p 205.50p 205.50p 1807721
06/02/2001 208.00p 208.00p 208.00p 208.00p 2133604
05/02/2001 211.50p 211.50p 211.50p 211.50p 2573481
02/02/2001 216.75p 216.75p 216.75p 216.75p 3515833
01/02/2001 211.00p 211.00p 211.00p 211.00p 3434335
31/01/2001 232.00p 232.00p 232.00p 232.00p 4077005
30/01/2001 262.75p 262.75p 262.75p 262.75p 1349419
29/01/2001 250.00p 250.00p 250.00p 250.00p 1795318
26/01/2001 264.00p 264.00p 264.00p 264.00p 1086395
25/01/2001 272.00p 272.00p 272.00p 272.00p 1017659
24/01/2001 277.00p 277.00p 277.00p 277.00p 1083808
23/01/2001 285.00p 285.00p 285.00p 285.00p 801009
22/01/2001 292.00p 292.00p 292.00p 292.00p 1261754
19/01/2001 297.75p 297.75p 297.75p 297.75p 2895441
18/01/2001 293.00p 293.00p 293.00p 293.00p 2101857
17/01/2001 305.00p 305.00p 305.00p 305.00p 2720899
16/01/2001 272.00p 272.00p 272.00p 272.00p 2767292
15/01/2001 269.75p 269.75p 269.75p 269.75p 4490758
12/01/2001 252.00p 252.00p 252.00p 252.00p 6790681
11/01/2001 220.00p 220.00p 220.00p 220.00p 1025463
10/01/2001 218.00p 218.00p 218.00p 218.00p 1482604
09/01/2001 211.00p 211.00p 211.00p 211.00p 1712269
08/01/2001 201.00p 201.00p 201.00p 201.00p 511503
05/01/2001 220.00p 220.00p 220.00p 220.00p 444811
04/01/2001 227.50p 227.50p 227.50p 227.50p 1169967
03/01/2001 219.50p 219.50p 219.50p 219.50p 580719
02/01/2001 211.00p 211.00p 211.00p 211.00p 549832
29/12/2000 205.25p 205.25p 205.25p 205.25p 744960
28/12/2000 240.00p 240.00p 240.00p 240.00p 450574
27/12/2000 239.50p 239.50p 239.50p 239.50p 260958
22/12/2000 230.00p 230.00p 230.00p 230.00p 120713
21/12/2000 225.00p 225.00p 225.00p 225.00p 788710
20/12/2000 229.50p 229.50p 229.50p 229.50p 812790
19/12/2000 230.00p 230.00p 230.00p 230.00p 2826913
18/12/2000 244.00p 244.00p 244.00p 244.00p 756416
15/12/2000 233.50p 233.50p 233.50p 233.50p 859094
14/12/2000 256.00p 256.00p 256.00p 256.00p 650540
13/12/2000 272.00p 272.00p 272.00p 272.00p 763620
12/12/2000 272.00p 272.00p 272.00p 272.00p 689869
11/12/2000 278.00p 278.00p 278.00p 278.00p 2101479
08/12/2000 277.00p 277.00p 277.00p 277.00p 1917195
07/12/2000 274.00p 274.00p 274.00p 274.00p 636525
06/12/2000 265.00p 265.00p 265.00p 265.00p 643706
05/12/2000 282.00p 282.00p 282.00p 282.00p 921217
04/12/2000 281.00p 281.00p 281.00p 281.00p 909607
01/12/2000 283.50p 283.50p 283.50p 283.50p 634822
30/11/2000 277.00p 277.00p 277.00p 277.00p 1372813
29/11/2000 283.00p 283.00p 283.00p 283.00p 1283430
28/11/2000 270.00p 270.00p 270.00p 270.00p 4807382
27/11/2000 242.00p 242.00p 242.00p 242.00p 1254910
24/11/2000 245.00p 245.00p 245.00p 245.00p 740484
23/11/2000 250.00p 250.00p 250.00p 250.00p 965619
22/11/2000 242.00p 242.00p 242.00p 242.00p 935020
21/11/2000 257.00p 257.00p 257.00p 257.00p 952458
20/11/2000 260.00p 260.00p 260.00p 260.00p 354997
17/11/2000 268.00p 268.00p 268.00p 268.00p 1250590
16/11/2000 271.00p 271.00p 271.00p 271.00p 877498
15/11/2000 272.00p 272.00p 272.00p 272.00p 1703802
14/11/2000 264.50p 264.50p 264.50p 264.50p 3790543
13/11/2000 241.00p 241.00p 241.00p 241.00p 1234634
10/11/2000 262.00p 262.00p 262.00p 262.00p 1412331
09/11/2000 280.00p 280.00p 280.00p 280.00p 1290809
08/11/2000 280.00p 280.00p 280.00p 280.00p 1546140
07/11/2000 290.00p 290.00p 290.00p 290.00p 2101300
06/11/2000 295.00p 295.00p 295.00p 295.00p 1663642
03/11/2000 307.00p 307.00p 307.00p 307.00p 523901
02/11/2000 302.00p 302.00p 302.00p 302.00p 554341
01/11/2000 308.00p 308.00p 308.00p 308.00p 1372811
31/10/2000 315.50p 315.50p 315.50p 315.50p 1058223
30/10/2000 313.00p 313.00p 313.00p 313.00p 1355470
27/10/2000 320.00p 320.00p 320.00p 320.00p 1602274
26/10/2000 300.00p 300.00p 300.00p 300.00p 1326410
25/10/2000 305.00p 305.00p 305.00p 305.00p 921664
24/10/2000 325.00p 325.00p 325.00p 325.00p 3478132
23/10/2000 300.00p 300.00p 300.00p 300.00p 1480615
20/10/2000 321.00p 321.00p 321.00p 321.00p 2000391
19/10/2000 310.00p 310.00p 310.00p 310.00p 1991193
18/10/2000 290.00p 290.00p 290.00p 290.00p 3591871
17/10/2000 302.00p 302.00p 302.00p 302.00p 1323039
16/10/2000 325.00p 325.00p 325.00p 325.00p 1018067
13/10/2000 317.50p 317.50p 317.50p 317.50p 5475436
12/10/2000 325.00p 325.00p 325.00p 325.00p 7916710
11/10/2000 326.50p 326.50p 326.50p 326.50p 3150451
10/10/2000 357.00p 357.00p 357.00p 357.00p 1327273
09/10/2000 345.00p 345.00p 345.00p 345.00p 1324243
06/10/2000 355.00p 355.00p 355.00p 355.00p 2811798
05/10/2000 362.50p 362.50p 362.50p 362.50p 2423129
04/10/2000 373.00p 373.00p 373.00p 373.00p 3078486
03/10/2000 392.00p 392.00p 392.00p 392.00p 16266873
02/10/2000 410.00p 410.00p 410.00p 410.00p 982189
29/09/2000 416.00p 416.00p 416.00p 416.00p 1428746
28/09/2000 420.00p 420.00p 420.00p 420.00p 3369821
27/09/2000 430.00p 430.00p 430.00p 430.00p 1611284
26/09/2000 440.00p 440.00p 440.00p 440.00p 721601
25/09/2000 458.50p 458.50p 458.50p 458.50p 1714547
22/09/2000 442.00p 442.00p 442.00p 442.00p 1137821
21/09/2000 426.00p 426.00p 426.00p 426.00p 1386156
20/09/2000 437.50p 437.50p 437.50p 437.50p 1343391
19/09/2000 454.00p 454.00p 454.00p 454.00p 2759603
18/09/2000 450.00p 450.00p 450.00p 450.00p 1448152
15/09/2000 475.00p 475.00p 475.00p 475.00p 766037
14/09/2000 480.00p 480.00p 480.00p 480.00p 3672506
13/09/2000 489.50p 489.50p 489.50p 489.50p 2301664
12/09/2000 492.00p 492.00p 492.00p 492.00p 802132
11/09/2000 502.50p 502.50p 502.50p 502.50p 602780
08/09/2000 518.50p 518.50p 518.50p 518.50p 1388247
07/09/2000 518.50p 518.50p 518.50p 518.50p 1730599
06/09/2000 524.50p 524.50p 524.50p 524.50p 997451
05/09/2000 552.00p 552.00p 552.00p 552.00p 1965997
04/09/2000 623.00p 623.00p 623.00p 623.00p 5127218
01/09/2000 576.00p 576.00p 576.00p 576.00p 10656345
31/08/2000 504.00p 504.00p 504.00p 504.00p 3919801
30/08/2000 472.00p 472.00p 472.00p 472.00p 2295467
29/08/2000 434.00p 434.00p 434.00p 434.00p 1341805
25/08/2000 408.00p 408.00p 408.00p 408.00p 3343939
24/08/2000 400.00p 400.00p 400.00p 400.00p 1883548
23/08/2000 410.00p 410.00p 410.00p 410.00p 1163733
22/08/2000 400.00p 400.00p 400.00p 400.00p 826240
21/08/2000 435.00p 435.00p 435.00p 435.00p 714225
18/08/2000 440.00p 440.00p 440.00p 440.00p 1110955
17/08/2000 424.00p 424.00p 424.00p 424.00p 1905367
16/08/2000 435.00p 435.00p 435.00p 435.00p 1429691
15/08/2000 469.00p 469.00p 469.00p 469.00p 532130
14/08/2000 482.00p 482.00p 482.00p 482.00p 306016

*Close Price adjusted for both dividends and splits