KCOM Group (KCOM) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
27/12/2017 91.75p 94.00p 89.18p 93.25p 237852
22/12/2017 91.00p 92.00p 90.50p 90.50p 220588
21/12/2017 91.75p 91.75p 90.00p 90.75p 442336
20/12/2017 89.75p 91.64p 89.00p 89.00p 405291
19/12/2017 90.00p 91.50p 89.00p 89.50p 368137
18/12/2017 90.75p 91.75p 88.34p 90.00p 183118
15/12/2017 91.75p 92.50p 88.00p 90.25p 996420
14/12/2017 94.00p 95.50p 91.75p 91.75p 256433
13/12/2017 94.75p 95.25p 93.75p 93.75p 337705
12/12/2017 95.50p 96.51p 94.75p 94.75p 117030
11/12/2017 95.25p 96.13p 94.50p 95.25p 261590
08/12/2017 96.50p 97.12p 95.25p 95.50p 377683
07/12/2017 96.50p 98.53p 96.00p 96.50p 191628
06/12/2017 99.75p 99.75p 96.50p 96.75p 240754
05/12/2017 98.25p 99.00p 97.75p 98.00p 11550811
04/12/2017 97.75p 100.00p 96.58p 98.50p 7201146
01/12/2017 96.25p 98.52p 96.25p 98.00p 242851
30/11/2017 97.25p 98.69p 97.00p 97.00p 673726
29/11/2017 98.50p 99.00p 96.79p 98.25p 331392
28/11/2017 98.00p 99.00p 92.25p 99.00p 412578
27/11/2017 102.25p 102.75p 101.25p 102.00p 120047
24/11/2017 101.75p 103.00p 100.14p 102.50p 175682
23/11/2017 102.50p 102.50p 100.95p 101.25p 105069
22/11/2017 102.00p 103.00p 100.75p 103.00p 199167
21/11/2017 100.50p 102.50p 100.25p 101.25p 199284
20/11/2017 98.75p 103.00p 98.75p 101.00p 151695
17/11/2017 101.25p 101.50p 99.00p 99.25p 573978
16/11/2017 100.25p 100.50p 99.00p 100.00p 317536
15/11/2017 99.50p 100.50p 98.50p 99.00p 883275
14/11/2017 102.75p 102.75p 100.00p 100.00p 165027
13/11/2017 104.25p 105.45p 100.50p 101.50p 319873
10/11/2017 107.25p 108.44p 104.50p 104.50p 436869
09/11/2017 107.25p 108.75p 107.25p 107.75p 214411
08/11/2017 107.25p 109.03p 107.25p 108.00p 168464
07/11/2017 107.25p 109.25p 107.00p 108.25p 508080
06/11/2017 111.25p 111.25p 107.32p 108.75p 256819
03/11/2017 107.25p 111.25p 106.75p 110.00p 727696
02/11/2017 106.25p 108.50p 106.25p 108.00p 527502
01/11/2017 108.00p 108.50p 106.00p 107.75p 273265
31/10/2017 104.50p 107.50p 104.50p 107.50p 303129
30/10/2017 103.50p 106.75p 102.58p 105.50p 314827
27/10/2017 100.00p 103.75p 100.00p 103.75p 395500
26/10/2017 100.75p 101.53p 100.00p 100.00p 359192
25/10/2017 101.00p 101.49p 100.03p 100.25p 230480
24/10/2017 99.50p 101.00p 98.87p 100.50p 418824
23/10/2017 99.25p 100.50p 97.84p 98.50p 141698
20/10/2017 100.25p 100.66p 98.50p 99.25p 171256
19/10/2017 99.00p 100.50p 99.00p 100.00p 233419
18/10/2017 99.75p 101.75p 98.87p 100.00p 272891
17/10/2017 98.25p 100.50p 98.25p 99.50p 217348
16/10/2017 98.50p 100.50p 98.00p 100.00p 290861
13/10/2017 99.50p 100.75p 98.75p 99.25p 147630
12/10/2017 100.25p 101.00p 99.50p 99.50p 79659
11/10/2017 97.25p 101.00p 97.25p 100.75p 106145
10/10/2017 100.00p 100.00p 98.00p 98.50p 67524
09/10/2017 98.25p 99.00p 97.00p 98.25p 113396
06/10/2017 100.00p 100.25p 99.25p 99.25p 171150
05/10/2017 100.25p 101.00p 99.25p 100.00p 225362
04/10/2017 100.25p 100.50p 99.50p 100.00p 49200
03/10/2017 99.25p 100.50p 99.00p 100.50p 90191
02/10/2017 99.00p 99.00p 96.75p 98.75p 179602
29/09/2017 96.75p 99.25p 96.00p 99.00p 253413
28/09/2017 95.50p 96.50p 95.50p 95.75p 80582
27/09/2017 97.00p 97.25p 96.00p 96.00p 57720
26/09/2017 96.75p 98.00p 96.00p 96.25p 160771
25/09/2017 96.75p 98.00p 95.00p 98.00p 176593
22/09/2017 95.25p 97.00p 94.50p 96.25p 72503
21/09/2017 95.00p 95.00p 94.25p 95.00p 106376
20/09/2017 95.25p 97.00p 94.00p 94.50p 128120
19/09/2017 96.00p 97.00p 95.75p 95.75p 120599
18/09/2017 97.75p 97.75p 95.75p 95.75p 69627
15/09/2017 95.75p 97.50p 95.25p 97.25p 334470
14/09/2017 95.75p 97.25p 95.75p 96.00p 89051
13/09/2017 96.00p 96.50p 94.50p 96.00p 99226
12/09/2017 98.25p 100.75p 95.50p 95.75p 241697
11/09/2017 100.00p 100.25p 99.75p 100.00p 255157
08/09/2017 100.75p 100.75p 99.50p 100.75p 178588
07/09/2017 98.25p 100.25p 98.25p 100.00p 324350
06/09/2017 97.25p 99.75p 96.00p 99.75p 306762
05/09/2017 99.75p 99.75p 98.00p 99.00p 238578
04/09/2017 100.00p 100.00p 98.00p 99.25p 96003
01/09/2017 99.75p 100.00p 98.25p 98.25p 134440
31/08/2017 99.50p 100.25p 98.50p 100.00p 178112
30/08/2017 98.00p 99.75p 98.00p 99.25p 225934
29/08/2017 97.75p 98.25p 96.50p 98.25p 212596
25/08/2017 96.25p 98.25p 96.00p 98.25p 415016
24/08/2017 94.25p 98.25p 94.25p 98.25p 527109
23/08/2017 94.25p 96.50p 93.50p 96.50p 316463
22/08/2017 94.25p 94.75p 93.00p 94.00p 332653
21/08/2017 92.25p 93.00p 92.00p 92.75p 121226
18/08/2017 93.00p 94.50p 92.00p 93.00p 322276
17/08/2017 93.50p 95.25p 92.75p 93.00p 161442
16/08/2017 92.75p 94.25p 92.75p 93.25p 317667
15/08/2017 93.75p 94.00p 92.50p 93.25p 142232
14/08/2017 91.25p 95.50p 91.25p 93.50p 272701
11/08/2017 91.25p 93.75p 91.00p 93.75p 162487
10/08/2017 93.00p 93.25p 92.00p 92.50p 179064
09/08/2017 93.75p 93.75p 92.25p 93.25p 83790
08/08/2017 92.00p 93.50p 92.00p 93.50p 352187
07/08/2017 93.75p 93.75p 92.25p 92.75p 78041
04/08/2017 93.50p 93.50p 92.00p 92.50p 128049
03/08/2017 92.50p 93.25p 92.00p 92.75p 189048
02/08/2017 91.50p 93.00p 91.50p 92.50p 443267
01/08/2017 93.75p 93.75p 92.00p 92.25p 292616
31/07/2017 92.00p 93.25p 91.75p 91.75p 159087
28/07/2017 93.75p 93.75p 91.75p 91.75p 166847
27/07/2017 92.75p 93.25p 91.75p 92.25p 141287
26/07/2017 92.25p 92.50p 91.50p 92.00p 274696
25/07/2017 92.75p 93.75p 92.00p 93.25p 173722
24/07/2017 92.25p 93.00p 91.75p 93.00p 319156
21/07/2017 91.75p 92.50p 91.25p 92.50p 123861
20/07/2017 91.75p 92.00p 91.25p 92.00p 100804
19/07/2017 91.50p 92.50p 90.75p 91.75p 214734
18/07/2017 92.75p 93.25p 92.25p 92.25p 227512
17/07/2017 91.50p 92.50p 91.50p 92.00p 203413
14/07/2017 91.50p 92.00p 90.75p 91.50p 128089
13/07/2017 90.75p 91.25p 88.75p 90.75p 105358
12/07/2017 88.75p 90.75p 88.75p 90.50p 214149
11/07/2017 89.75p 91.00p 89.50p 90.25p 157034
10/07/2017 90.50p 90.75p 89.25p 90.25p 103299
07/07/2017 89.25p 91.25p 89.00p 90.50p 177221
06/07/2017 89.75p 89.75p 88.50p 89.50p 93141
05/07/2017 89.00p 90.00p 88.75p 90.00p 158606
04/07/2017 88.75p 89.75p 88.75p 89.25p 171113
03/07/2017 88.75p 89.50p 87.25p 89.00p 119512
30/06/2017 89.75p 90.00p 88.50p 89.00p 328133
29/06/2017 88.50p 90.00p 88.25p 90.00p 241452
28/06/2017 88.00p 89.00p 87.25p 89.00p 188610
27/06/2017 89.50p 89.50p 87.00p 88.50p 449339
26/06/2017 90.25p 90.25p 89.00p 89.25p 182168
23/06/2017 89.25p 90.25p 89.25p 90.25p 207028
22/06/2017 91.00p 91.00p 88.50p 89.25p 94491
21/06/2017 92.50p 94.50p 91.50p 92.25p 299796
20/06/2017 95.75p 95.75p 92.50p 93.25p 394039
19/06/2017 92.75p 96.00p 92.75p 93.00p 105714
16/06/2017 90.75p 92.81p 90.25p 92.25p 5236215
15/06/2017 92.25p 92.62p 90.00p 90.25p 472911
14/06/2017 92.00p 92.25p 90.50p 92.00p 5412850
13/06/2017 93.25p 93.34p 91.75p 91.75p 287105
12/06/2017 91.75p 93.50p 91.47p 93.00p 774704
09/06/2017 89.00p 92.00p 89.00p 91.75p 641590
08/06/2017 90.25p 91.25p 89.92p 91.00p 190274
07/06/2017 90.25p 92.19p 89.25p 90.00p 416116
06/06/2017 94.00p 94.00p 89.75p 90.00p 503190
05/06/2017 94.50p 94.50p 91.96p 92.75p 163664
02/06/2017 93.00p 93.40p 91.50p 92.00p 668505
01/06/2017 95.75p 95.75p 92.73p 93.00p 654699
31/05/2017 95.25p 96.25p 93.25p 94.25p 612628
30/05/2017 92.00p 95.75p 92.00p 95.50p 638877
26/05/2017 95.00p 95.00p 92.00p 93.75p 361699
25/05/2017 93.75p 93.89p 92.08p 93.50p 427654
24/05/2017 92.50p 94.38p 91.50p 93.50p 684831
23/05/2017 91.00p 92.50p 90.06p 91.75p 728260
22/05/2017 91.50p 91.50p 88.75p 91.00p 24399616
19/05/2017 91.25p 91.50p 89.00p 90.50p 285231
18/05/2017 92.25p 92.25p 88.13p 89.50p 625797
17/05/2017 92.00p 92.00p 89.50p 90.25p 392198
16/05/2017 92.25p 92.25p 89.84p 90.75p 311249
15/05/2017 93.75p 94.25p 89.67p 91.75p 552067
12/05/2017 94.00p 94.00p 91.25p 93.00p 309027
11/05/2017 90.00p 93.33p 89.94p 92.50p 543058
10/05/2017 89.00p 92.00p 88.70p 91.25p 485556
09/05/2017 88.00p 90.00p 87.50p 90.00p 610065
08/05/2017 87.50p 88.65p 87.50p 87.50p 198905
05/05/2017 88.25p 88.50p 87.50p 87.50p 183789
04/05/2017 88.25p 89.75p 87.50p 88.00p 223012
03/05/2017 87.50p 90.00p 87.50p 88.50p 207460
02/05/2017 88.50p 89.04p 87.75p 88.25p 204109
28/04/2017 87.50p 89.95p 87.50p 88.50p 329342
27/04/2017 87.50p 89.25p 87.50p 89.00p 380232
26/04/2017 88.00p 88.56p 87.50p 87.50p 414202
25/04/2017 88.50p 89.56p 87.75p 88.50p 341969
24/04/2017 89.25p 90.00p 88.00p 90.00p 261961
21/04/2017 88.00p 89.12p 87.75p 88.75p 285565
20/04/2017 90.00p 90.00p 87.75p 88.00p 249968
19/04/2017 87.50p 89.50p 87.50p 88.75p 503442
18/04/2017 90.00p 90.00p 88.25p 89.25p 260634
13/04/2017 90.00p 90.00p 88.00p 88.25p 354420
12/04/2017 88.00p 89.84p 88.00p 89.50p 207959
11/04/2017 90.00p 90.25p 87.75p 89.00p 428732
10/04/2017 88.00p 90.00p 88.00p 89.00p 307915
07/04/2017 89.25p 89.75p 88.50p 89.75p 583279
06/04/2017 90.50p 90.50p 88.50p 89.25p 354193
05/04/2017 88.00p 89.88p 88.00p 89.00p 617946
04/04/2017 89.25p 89.58p 88.25p 88.25p 301387
03/04/2017 91.50p 91.50p 88.50p 89.00p 644456
31/03/2017 91.00p 91.00p 89.00p 90.00p 1662156
30/03/2017 90.00p 90.25p 88.76p 90.00p 2422109
29/03/2017 89.00p 89.52p 88.50p 88.75p 320158
28/03/2017 89.50p 90.75p 89.50p 89.75p 224466
27/03/2017 89.50p 91.10p 89.50p 90.25p 142958
24/03/2017 90.75p 91.50p 90.50p 91.50p 207000
23/03/2017 88.50p 91.50p 88.50p 90.25p 259329
22/03/2017 89.00p 91.50p 88.99p 89.75p 475574
21/03/2017 88.50p 91.40p 88.50p 90.50p 270155
20/03/2017 91.50p 91.50p 88.75p 89.00p 208569
17/03/2017 87.00p 91.25p 87.00p 90.25p 599358
16/03/2017 89.00p 89.37p 87.00p 88.00p 739163
15/03/2017 89.00p 89.75p 88.75p 89.00p 297704
14/03/2017 91.75p 91.75p 88.94p 89.25p 213430

*Close Price adjusted for both dividends and splits