KCOM Share History

KCOM Share Price history. The following table shows end-of-day data KCOM historical share prices for KCOM, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

KCOM.L
Share Price KCOM.L
Charts KCOM.L
Trades KCOM.L
History Compare
KCOM.L KCOM.L
Share News KCOM.L
RNS KCOM.L
Accounts

Date	Open	High	Low	Close	Volume
2019-08-01	120.20	120.20	120.10	120.10	0
2019-07-31	120.20	120.20	120.00	120.10	1,277,921
2019-07-30	120.20	120.20	120.00	120.10	448,094
2019-07-29	120.20	120.20	120.00	120.10	251,220
2019-07-26	120.20	120.20	120.00	120.10	121,987
2019-07-25	120.20	120.20	119.80	120.10	531,126
2019-07-24	120.20	120.20	119.80	119.90	264,383
2019-07-23	119.80	120.00	119.80	120.00	305,114
2019-07-22	120.20	120.20	120.00	120.10	522,289
2019-07-19	119.80	120.20	119.80	120.10	697,976
2019-07-18	120.20	120.20	120.00	120.10	382,233
2019-07-17	119.80	120.20	119.80	120.10	814,608
2019-07-16	120.00	120.20	119.80	120.10	22,021,004
2019-07-15	119.80	120.20	119.80	119.90	2,050,666
2019-07-12	115.80	116.00	114.20	115.20	77,438,241
2019-07-11	115.40	116.20	115.20	115.40	11,970,686
2019-07-10	115.20	115.80	114.60	115.40	1,831,732
2019-07-09	115.00	115.00	112.80	113.80	850,362
2019-07-08	112.00	114.20	112.00	113.00	811,993
2019-07-05	113.80	114.60	113.80	114.00	11,352,768
2019-07-04	111.00	114.60	111.00	114.40	9,063,593
2019-07-03	111.80	111.80	110.80	111.30	13,198,196
2019-07-02	111.20	112.20	111.20	111.80	1,180,470
2019-07-01	112.60	112.60	111.20	111.80	899,823
2019-06-28	112.80	112.80	111.40	112.10	1,808,871
2019-06-27	112.20	112.80	111.80	112.20	9,342,088
2019-06-26	110.60	112.60	110.20	112.60	1,638,678
2019-06-25	111.60	111.60	110.60	110.70	413,643
2019-06-24	109.00	111.80	109.00	111.00	1,028,584
2019-06-21	109.60	109.60	108.80	109.30	406,020
2019-06-20	109.60	109.60	108.40	109.30	204,323
2019-06-19	108.20	109.20	108.20	109.20	636,134
2019-06-18	109.40	109.40	109.00	109.10	207,765
2019-06-17	110.00	110.00	109.00	109.90	675,150
2019-06-14	110.00	110.00	109.80	109.80	481,588
2019-06-13	110.00	110.20	109.80	109.80	898,912
2019-06-12	110.00	111.00	109.60	110.00	208,247
2019-06-11	110.20	110.20	109.60	109.80	297,964
2019-06-10	111.60	111.60	108.80	110.40	1,357,022
2019-06-07	111.20	111.20	110.00	110.20	409,893
2019-06-06	110.20	110.60	109.80	110.10	1,194,315
2019-06-05	109.80	110.20	109.60	110.10	2,183,907
2019-06-04	109.60	110.60	109.40	110.10	1,992,679
2019-06-03	108.40	111.20	108.40	109.70	6,066,983
2019-05-31	96.00	97.10	96.00	96.90	794,834
2019-05-30	96.70	97.00	96.70	96.90	838,153
2019-05-29	96.20	97.00	96.20	96.85	536,498
2019-05-28	96.80	97.30	96.00	97.05	15,058,484
2019-05-24	97.10	97.30	96.80	97.00	693,350
2019-05-23	97.50	97.50	97.10	97.40	993,658
2019-05-22	97.50	97.90	97.50	97.55	1,315,308
2019-05-21	97.50	97.70	97.50	97.55	12,071,870
2019-05-20	97.60	97.90	97.50	97.55	5,532,489
2019-05-17	97.00	98.00	97.00	97.65	880,311
2019-05-16	97.20	97.70	97.20	97.55	869,002
2019-05-15	97.10	97.70	97.10	97.55	1,056,389
2019-05-14	97.30	97.90	97.00	97.60	1,691,934
2019-05-13	97.80	98.00	97.80	97.90	552,905
2019-05-10	97.50	98.10	97.10	98.20	544,688
2019-05-09	97.80	99.00	97.70	97.85	675,635
2019-05-08	97.60	98.30	97.60	98.45	309,755
2019-05-07	97.60	100.00	97.50	97.90	625,340
2019-05-03	98.80	99.10	97.60	98.95	746,431
2019-05-02	97.60	99.30	97.50	98.15	17,412,543
2019-05-01	97.40	98.00	97.40	97.80	552,248
2019-04-30	97.40	98.00	97.40	97.85	535,160
2019-04-29	97.50	98.50	97.50	97.75	881,053

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150