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 |
| Dec 04, 2018 | £0.582 | £0.617 | £0.582 | £0.600 | 630 651 |
| Dec 03, 2018 | £0.595 | £0.611 | £0.595 | £0.603 | 324 304 |
| Nov 30, 2018 | £0.590 | £0.610 | £0.590 | £0.595 | 1 665 640 |
| Nov 29, 2018 | £0.590 | £0.606 | £0.578 | £0.593 | 268 042 |
| Nov 28, 2018 | £0.599 | £0.610 | £0.577 | £0.592 | 475 848 |
| Nov 27, 2018 | £0.599 | £0.599 | £0.576 | £0.587 | 418 764 |
| Nov 26, 2018 | £0.598 | £0.616 | £0.577 | £0.577 | 307 476 |
| Nov 23, 2018 | £0.598 | £0.605 | £0.586 | £0.586 | 311 064 |
| Nov 22, 2018 | £60.70 | £60.70 | £58.90 | £59.10 | 677 108 |
| Nov 21, 2018 | £0.632 | £0.654 | £0.583 | £0.597 | 1 101 674 |
| Nov 20, 2018 | £0.610 | £0.662 | £0.541 | £0.645 | 6 143 896 |
| Nov 19, 2018 | £0.91 | £0.95 | £0.91 | £0.92 | 307 643 |
| Nov 16, 2018 | £0.92 | £0.94 | £0.92 | £0.93 | 51 977 |
| Nov 15, 2018 | £0.93 | £0.94 | £0.93 | £0.93 | 143 342 |
| Nov 14, 2018 | £0.96 | £0.97 | £0.92 | £0.93 | 216 789 |
| Nov 13, 2018 | £0.90 | £0.96 | £0.90 | £0.94 | 45 057 |
| Nov 12, 2018 | £0.93 | £0.96 | £0.93 | £0.94 | 131 250 |
| Nov 09, 2018 | £0.96 | £0.96 | £0.93 | £0.94 | 95 207 |
| Nov 08, 2018 | £0.97 | £0.97 | £0.93 | £0.95 | 146 565 |
| Nov 07, 2018 | £0.97 | £0.97 | £0.94 | £0.94 | 154 510 |
| Nov 06, 2018 | £0.95 | £0.97 | £0.93 | £0.93 | 189 473 |
| Nov 05, 2018 | £0.95 | £0.95 | £0.91 | £0.94 | 48 162 |
| Nov 02, 2018 | £0.91 | £0.95 | £0.91 | £0.94 | 72 388 |
| Nov 01, 2018 | £0.94 | £0.94 | £0.91 | £0.91 | 158 501 |
| Oct 31, 2018 | £0.90 | £0.93 | £0.90 | £0.92 | 107 656 |
