XLON:KCOM
Delisted
Kcom Group Plc Stock Price (Quote)
£1.20
+0 (+0%)
At Close: Sep 17, 2019
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £1.20 | £1.20 | Tuesday, 17th Sep 2019 KCOM.L stock ended at £1.20. During the day the stock fluctuated 0% from a day low at £1.20 to a day high of £1.20. |
| 90 days | £1.08 | £1.20 | |
| 52 weeks | £0.541 | £72.70 |
| Date | Open | High | Low | Close | Volume |
| Jul 08, 2019 | £1.12 | £1.14 | £1.12 | £1.13 | 513 628 |
| Jul 05, 2019 | £1.14 | £1.15 | £1.14 | £1.14 | 259 524 |
| Jul 04, 2019 | £1.11 | £1.14 | £1.10 | £1.14 | 5 163 593 |
| Jul 03, 2019 | £1.12 | £1.12 | £1.11 | £1.11 | 12 735 248 |
| Jul 02, 2019 | £1.11 | £1.13 | £1.11 | £1.12 | 774 096 |
| Jul 01, 2019 | £1.13 | £1.13 | £1.11 | £1.12 | 899 823 |
| Jun 28, 2019 | £1.13 | £1.13 | £1.11 | £1.12 | 888 958 |
| Jun 27, 2019 | £1.12 | £1.13 | £1.12 | £1.12 | 2 226 644 |
| Jun 26, 2019 | £1.11 | £1.13 | £1.09 | £1.12 | 641 583 |
| Jun 25, 2019 | £1.12 | £1.12 | £1.10 | £1.11 | 376 270 |
| Jun 24, 2019 | £1.11 | £1.13 | £1.10 | £1.11 | 821 546 |
| Jun 21, 2019 | £1.10 | £1.12 | £1.09 | £1.12 | 2 141 190 |
| Jun 20, 2019 | £1.10 | £1.10 | £1.08 | £1.09 | 204 323 |
| Jun 19, 2019 | £1.08 | £1.09 | £1.08 | £1.09 | 436 134 |
| Jun 18, 2019 | £1.09 | £1.10 | £1.09 | £1.09 | 207 765 |
| Jun 17, 2019 | £1.10 | £1.10 | £1.09 | £1.09 | 675 150 |
| Jun 14, 2019 | £1.10 | £1.10 | £1.10 | £1.10 | 181 588 |
| Jun 13, 2019 | £1.10 | £1.11 | £1.10 | £1.10 | 1 019 393 |
| Jun 12, 2019 | £1.10 | £1.11 | £1.10 | £1.10 | 208 247 |
| Jun 11, 2019 | £1.10 | £1.10 | £1.10 | £1.10 | 297 964 |
| Jun 10, 2019 | £1.12 | £1.12 | £1.09 | £1.10 | 1 117 022 |
| Jun 07, 2019 | £1.11 | £1.12 | £1.10 | £1.10 | 409 893 |
| Jun 06, 2019 | £1.10 | £1.11 | £1.10 | £1.10 | 825 420 |
| Jun 05, 2019 | £1.10 | £1.10 | £1.10 | £1.10 | 1 733 907 |
| Jun 04, 2019 | £1.10 | £1.15 | £1.09 | £1.10 | 1 892 679 |
