KCOM Group (KCOM) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
14/01/2014 100.40p 102.70p 99.40p 102.20p 375317
13/01/2014 97.00p 100.70p 95.20p 100.20p 1082958
10/01/2014 95.20p 97.80p 95.20p 95.75p 478356
09/01/2014 97.30p 97.30p 95.30p 95.50p 176090
08/01/2014 98.50p 98.66p 96.35p 97.00p 189724
07/01/2014 96.00p 98.85p 96.00p 97.70p 477178
06/01/2014 96.95p 99.95p 95.05p 96.65p 304518
03/01/2014 98.65p 99.95p 96.50p 98.75p 337996
02/01/2014 98.95p 98.95p 97.65p 98.20p 120216
31/12/2013 98.60p 99.90p 97.05p 98.25p 162317
30/12/2013 99.20p 100.10p 98.50p 99.90p 501144
27/12/2013 98.80p 101.00p 98.52p 98.80p 287497
24/12/2013 98.10p 99.95p 96.82p 99.10p 46022
23/12/2013 99.00p 99.00p 96.42p 97.50p 233555
20/12/2013 98.50p 99.00p 98.10p 98.50p 390680
19/12/2013 100.80p 100.80p 97.05p 98.75p 290742
18/12/2013 98.00p 99.00p 97.45p 98.40p 213755
17/12/2013 97.00p 98.90p 97.00p 97.45p 1151147
16/12/2013 98.00p 100.14p 98.00p 98.35p 209213
13/12/2013 99.15p 100.60p 97.54p 98.75p 210522
12/12/2013 100.60p 100.60p 97.85p 98.40p 274732
11/12/2013 97.75p 101.00p 97.75p 99.70p 1540238
10/12/2013 98.50p 100.50p 98.10p 100.00p 467229
09/12/2013 99.55p 99.70p 97.40p 98.75p 155631
06/12/2013 96.05p 98.05p 96.00p 97.40p 1758646
05/12/2013 97.50p 98.50p 97.00p 97.00p 221601
04/12/2013 98.40p 99.00p 96.05p 98.30p 193314
03/12/2013 96.25p 99.00p 96.09p 98.50p 399534
02/12/2013 99.00p 99.90p 96.95p 98.30p 421456
29/11/2013 96.00p 99.50p 96.00p 99.15p 847565
28/11/2013 100.00p 100.70p 97.25p 98.20p 957630
27/11/2013 100.50p 102.20p 100.50p 100.70p 1266674
26/11/2013 101.00p 102.59p 98.36p 102.20p 904736
25/11/2013 105.00p 106.00p 102.80p 105.00p 1418465
22/11/2013 105.50p 105.50p 102.65p 104.30p 323711
21/11/2013 104.00p 105.40p 103.90p 105.00p 808328
20/11/2013 105.00p 105.00p 102.90p 103.90p 358842
19/11/2013 104.20p 104.20p 102.50p 103.00p 141820
18/11/2013 106.00p 106.00p 102.10p 104.20p 425099
15/11/2013 105.20p 105.22p 102.54p 104.40p 349915
14/11/2013 105.50p 106.00p 103.70p 104.70p 203316
13/11/2013 103.60p 105.60p 102.16p 105.10p 3415983
12/11/2013 102.70p 105.00p 101.51p 104.10p 1964719
11/11/2013 99.35p 103.50p 99.35p 102.40p 3217951
08/11/2013 101.20p 102.30p 99.00p 99.50p 447934
07/11/2013 101.00p 102.90p 100.60p 102.10p 877827
06/11/2013 102.00p 102.10p 99.70p 101.60p 769901
05/11/2013 102.50p 102.50p 99.27p 102.10p 238999
04/11/2013 100.80p 102.30p 100.00p 100.00p 720729
01/11/2013 100.30p 101.40p 98.85p 100.20p 238976
31/10/2013 101.10p 101.90p 99.05p 100.60p 779712
30/10/2013 101.50p 101.90p 98.55p 101.10p 484265
29/10/2013 100.50p 101.65p 99.40p 101.40p 2896427
28/10/2013 96.55p 100.00p 96.55p 99.40p 294775
25/10/2013 98.50p 99.83p 97.60p 98.85p 476895
24/10/2013 97.55p 99.31p 97.35p 97.60p 484631
23/10/2013 99.55p 100.20p 97.44p 98.65p 383245
22/10/2013 100.30p 100.70p 98.70p 99.80p 614544
21/10/2013 96.75p 100.70p 95.75p 100.70p 318061
18/10/2013 96.40p 97.00p 94.55p 96.80p 298684
17/10/2013 95.50p 97.00p 95.45p 96.35p 1408422
16/10/2013 96.00p 96.80p 93.95p 96.35p 701275
15/10/2013 92.50p 96.20p 90.80p 94.00p 1551218
14/10/2013 91.60p 93.85p 91.60p 93.85p 439660
11/10/2013 90.90p 94.00p 90.90p 92.25p 567278
10/10/2013 92.35p 92.80p 91.45p 92.00p 253450
09/10/2013 90.10p 93.00p 89.50p 91.80p 382161
08/10/2013 90.50p 91.00p 90.00p 90.50p 205122
07/10/2013 90.35p 91.04p 90.05p 90.50p 127839
04/10/2013 90.65p 92.40p 90.65p 91.85p 216407
03/10/2013 91.50p 92.25p 91.00p 91.40p 353014
02/10/2013 92.50p 92.50p 90.00p 91.00p 934068
01/10/2013 91.00p 91.00p 89.35p 90.00p 139509
30/09/2013 89.85p 91.00p 89.60p 91.00p 290908
27/09/2013 91.00p 91.00p 90.00p 90.45p 625419
26/09/2013 90.60p 91.15p 90.10p 90.65p 128134
25/09/2013 91.05p 92.00p 90.31p 90.50p 176012
24/09/2013 91.00p 92.45p 90.00p 91.50p 1268003
23/09/2013 91.00p 91.45p 90.00p 90.70p 11776838
20/09/2013 90.05p 91.40p 89.05p 91.00p 2107412
19/09/2013 92.45p 92.45p 89.60p 90.00p 333589
18/09/2013 90.10p 92.10p 89.65p 90.50p 186120
17/09/2013 91.10p 91.90p 89.15p 89.75p 270480
16/09/2013 92.65p 92.65p 89.75p 91.00p 581647
13/09/2013 89.50p 90.82p 89.50p 89.95p 190394
12/09/2013 90.20p 91.20p 89.35p 90.05p 195852
11/09/2013 92.40p 92.40p 89.32p 90.00p 606900
10/09/2013 89.50p 92.50p 89.50p 90.70p 503835
09/09/2013 88.55p 89.50p 87.05p 89.50p 2273307
06/09/2013 88.25p 88.99p 87.00p 88.95p 147729
05/09/2013 88.50p 89.00p 87.00p 88.95p 174637
04/09/2013 88.50p 89.35p 87.80p 88.80p 398458
03/09/2013 87.95p 89.35p 86.15p 89.35p 372112
02/09/2013 84.40p 87.10p 84.40p 86.30p 257407
30/08/2013 87.00p 87.00p 84.40p 84.50p 256962
29/08/2013 86.60p 86.60p 84.05p 85.90p 624982
28/08/2013 84.90p 86.90p 84.45p 84.90p 336351
27/08/2013 85.90p 87.50p 85.18p 86.00p 333259
23/08/2013 87.35p 87.50p 85.65p 86.95p 201200
22/08/2013 84.65p 89.00p 84.55p 86.15p 484364
21/08/2013 84.80p 85.34p 83.40p 84.55p 1381650
20/08/2013 83.05p 84.50p 82.30p 84.50p 208649
19/08/2013 82.00p 85.55p 79.75p 85.55p 873175
16/08/2013 83.95p 84.55p 82.65p 82.75p 388146
15/08/2013 84.70p 85.67p 83.70p 83.70p 309066
14/08/2013 85.60p 86.55p 84.35p 85.45p 410891
13/08/2013 85.20p 86.30p 82.95p 86.00p 729439
12/08/2013 84.30p 85.50p 83.54p 85.25p 549634
09/08/2013 84.90p 85.65p 83.46p 84.25p 528079
08/08/2013 85.05p 85.70p 84.00p 84.85p 240432
07/08/2013 86.00p 86.00p 84.43p 84.85p 307386
06/08/2013 86.65p 86.65p 85.14p 85.60p 360175
05/08/2013 85.00p 87.35p 84.61p 86.15p 1787042
02/08/2013 84.00p 85.35p 83.90p 85.00p 1316411
01/08/2013 82.90p 84.25p 82.90p 83.95p 183010
31/07/2013 84.00p 84.50p 82.05p 83.20p 397240
30/07/2013 83.10p 84.45p 82.87p 83.65p 437324
29/07/2013 81.85p 84.40p 81.85p 84.20p 653024
26/07/2013 83.50p 84.40p 82.40p 84.00p 209945
25/07/2013 84.30p 84.65p 83.50p 84.40p 245644
24/07/2013 83.90p 84.65p 83.70p 84.65p 150655
23/07/2013 83.80p 84.50p 83.00p 84.10p 195673
22/07/2013 83.10p 84.50p 82.45p 84.05p 371396
19/07/2013 83.50p 84.00p 82.20p 84.00p 689166
18/07/2013 81.75p 83.55p 81.75p 83.20p 1324385
17/07/2013 82.15p 82.75p 81.70p 82.50p 721810
16/07/2013 82.60p 84.00p 81.59p 82.05p 858093
15/07/2013 81.25p 83.95p 81.25p 82.10p 289544
12/07/2013 81.55p 82.75p 81.00p 81.80p 130347
11/07/2013 82.45p 83.06p 82.10p 82.50p 752196
10/07/2013 83.90p 83.90p 81.25p 82.40p 250973
09/07/2013 83.45p 84.24p 83.35p 83.75p 388021
08/07/2013 81.70p 83.75p 81.00p 83.25p 409821
05/07/2013 81.40p 81.40p 80.10p 81.30p 315106
04/07/2013 81.25p 82.45p 80.80p 81.00p 878362
03/07/2013 81.40p 81.40p 80.09p 81.00p 815687
02/07/2013 81.05p 81.75p 80.50p 81.00p 531278
01/07/2013 82.00p 82.00p 80.06p 81.00p 297970
28/06/2013 79.45p 81.55p 79.45p 81.50p 469445
27/06/2013 81.25p 81.90p 80.15p 81.50p 1784225
26/06/2013 81.60p 84.10p 79.45p 81.00p 1299729
25/06/2013 83.75p 84.38p 83.20p 84.10p 793889
24/06/2013 84.75p 84.75p 82.80p 83.20p 324195
21/06/2013 84.15p 85.70p 82.84p 83.95p 892959
20/06/2013 84.90p 88.50p 84.28p 84.35p 612762
19/06/2013 86.55p 88.50p 86.00p 88.50p 761561
18/06/2013 86.00p 86.54p 84.90p 86.00p 475160
17/06/2013 83.90p 85.85p 83.00p 85.50p 1501889
14/06/2013 82.50p 84.40p 81.90p 83.50p 807691
13/06/2013 82.10p 83.59p 81.05p 81.90p 663261
12/06/2013 82.10p 83.50p 82.00p 83.00p 564528
11/06/2013 82.40p 82.63p 81.57p 82.00p 668226
10/06/2013 83.15p 84.62p 82.05p 82.10p 845547
07/06/2013 80.50p 85.45p 80.50p 83.10p 1831762
06/06/2013 79.85p 80.25p 76.23p 76.85p 674721
05/06/2013 83.00p 84.80p 79.36p 79.80p 523817
04/06/2013 85.00p 85.65p 83.05p 83.05p 224901
03/06/2013 84.05p 84.90p 83.38p 84.40p 199170
31/05/2013 85.95p 85.95p 83.75p 83.85p 286764
30/05/2013 85.40p 86.50p 83.95p 83.95p 4431762
29/05/2013 84.50p 86.70p 84.50p 86.40p 235737
28/05/2013 84.55p 87.05p 84.55p 86.70p 110050
24/05/2013 86.15p 87.00p 85.85p 86.15p 358367
23/05/2013 85.20p 87.45p 84.00p 86.70p 454659
22/05/2013 88.30p 88.30p 86.79p 87.35p 315561
21/05/2013 87.25p 88.50p 86.90p 88.30p 787494
20/05/2013 87.75p 88.40p 86.50p 87.60p 144223
17/05/2013 87.00p 87.95p 87.00p 87.25p 192305
16/05/2013 86.60p 87.75p 84.55p 87.30p 321795
15/05/2013 87.00p 87.15p 86.75p 86.95p 138333
14/05/2013 86.40p 87.14p 85.75p 87.00p 313068
13/05/2013 86.55p 87.12p 84.62p 86.75p 431607
10/05/2013 84.80p 86.95p 84.50p 86.25p 361517
09/05/2013 85.70p 87.20p 84.65p 86.50p 371169
08/05/2013 84.10p 85.75p 84.10p 85.50p 420423
07/05/2013 84.40p 85.25p 83.76p 84.50p 408481
03/05/2013 85.95p 85.95p 83.35p 84.10p 242071
02/05/2013 85.50p 86.28p 84.00p 84.85p 1436300
01/05/2013 85.00p 86.50p 84.38p 85.50p 332866
30/04/2013 84.30p 85.00p 82.88p 84.65p 596799
29/04/2013 84.25p 84.80p 83.95p 84.50p 371209
26/04/2013 83.55p 85.00p 83.54p 84.20p 246159
25/04/2013 83.30p 84.00p 82.15p 84.00p 345759
24/04/2013 83.30p 83.72p 81.80p 82.15p 416459
23/04/2013 82.20p 83.25p 81.87p 82.00p 305626
22/04/2013 82.60p 83.65p 82.00p 83.25p 197272
19/04/2013 81.45p 82.34p 81.04p 81.85p 805925
18/04/2013 81.75p 82.20p 80.37p 81.55p 130411
17/04/2013 82.50p 82.52p 82.00p 82.00p 1160827
16/04/2013 81.75p 82.36p 80.31p 82.00p 792750
15/04/2013 81.90p 82.55p 80.79p 82.10p 990988
12/04/2013 82.70p 82.75p 81.96p 82.25p 455324
11/04/2013 82.00p 82.95p 82.00p 82.50p 518641
10/04/2013 81.50p 82.53p 81.19p 82.00p 1745983
09/04/2013 81.00p 81.75p 81.00p 81.50p 303592
08/04/2013 80.00p 81.70p 80.00p 81.15p 404252
05/04/2013 82.00p 82.00p 80.05p 81.00p 608976
04/04/2013 81.00p 81.76p 81.00p 81.45p 269482
03/04/2013 81.00p 81.90p 80.80p 81.40p 661247
02/04/2013 80.00p 81.95p 80.00p 81.25p 438309

*Close Price adjusted for both dividends and splits