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 |
| Apr 26, 2019 | £0.98 | £0.98 | £0.97 | £0.98 | 1 585 742 |
| Apr 25, 2019 | £0.97 | £0.98 | £0.97 | £0.98 | 5 124 285 |
| Apr 24, 2019 | £0.717 | £0.98 | £0.717 | £0.97 | 3 767 738 |
| Apr 23, 2019 | £0.715 | £0.728 | £0.710 | £0.725 | 815 550 |
| Apr 22, 2019 | £0.706 | £0.706 | £0.706 | £0.706 | 0 |
| Apr 18, 2019 | £0.718 | £0.725 | £0.706 | £0.706 | 179 787 |
| Apr 17, 2019 | £0.730 | £0.730 | £0.705 | £0.708 | 141 173 |
| Apr 16, 2019 | £0.708 | £0.723 | £0.704 | £0.709 | 154 622 |
| Apr 15, 2019 | £0.736 | £0.736 | £0.699 | £0.708 | 328 819 |
| Apr 12, 2019 | £0.726 | £0.728 | £0.691 | £0.716 | 346 583 |
| Apr 11, 2019 | £0.704 | £0.723 | £0.691 | £0.720 | 144 260 |
| Apr 10, 2019 | £0.717 | £0.733 | £0.700 | £0.700 | 203 575 |
| Apr 09, 2019 | £0.686 | £0.730 | £0.686 | £0.729 | 151 365 |
| Apr 08, 2019 | £0.714 | £0.727 | £0.710 | £0.720 | 224 269 |
| Apr 05, 2019 | £0.708 | £0.716 | £0.693 | £0.703 | 220 792 |
| Apr 04, 2019 | £0.702 | £0.722 | £0.701 | £0.708 | 221 693 |
| Apr 03, 2019 | £0.671 | £0.735 | £0.671 | £0.735 | 422 934 |
| Apr 02, 2019 | £0.702 | £0.708 | £0.699 | £0.704 | 427 795 |
| Apr 01, 2019 | £0.712 | £0.724 | £0.702 | £0.713 | 202 852 |
| Mar 29, 2019 | £0.714 | £0.714 | £0.702 | £0.703 | 80 734 |
| Mar 28, 2019 | £0.690 | £0.709 | £0.690 | £0.702 | 372 553 |
| Mar 27, 2019 | £0.695 | £0.709 | £0.695 | £0.708 | 97 375 |
| Mar 26, 2019 | £0.704 | £0.708 | £0.698 | £0.701 | 77 876 |
| Mar 25, 2019 | £0.668 | £0.709 | £0.668 | £0.705 | 309 664 |
| Mar 22, 2019 | £0.696 | £0.709 | £0.682 | £0.709 | 400 851 |
