TalkTalk Telecom Group (TALK) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. TalkTalk Telecom Group

Date Open High Low Close* Volume
31/01/2014 313.00p 317.80p 306.91p 312.00p 2003453
30/01/2014 321.00p 321.00p 310.40p 312.50p 2056324
29/01/2014 319.20p 326.20p 316.10p 320.70p 1300520
28/01/2014 317.00p 322.10p 315.00p 318.20p 858982
27/01/2014 317.20p 319.70p 315.00p 316.00p 1311065
24/01/2014 324.30p 324.30p 316.90p 318.50p 1254837
23/01/2014 324.00p 329.20p 322.00p 323.40p 1691762
22/01/2014 318.70p 326.40p 318.70p 325.80p 1881748
21/01/2014 317.80p 320.90p 314.20p 317.40p 839838
20/01/2014 314.20p 319.80p 314.20p 316.70p 3916383
17/01/2014 313.00p 315.70p 313.00p 315.20p 1667435
16/01/2014 316.50p 316.80p 313.20p 314.70p 2771869
15/01/2014 315.00p 315.60p 311.60p 315.60p 1273125
14/01/2014 314.10p 315.00p 311.70p 314.90p 825715
13/01/2014 316.30p 316.30p 313.60p 315.00p 639222
10/01/2014 312.70p 320.60p 311.30p 314.10p 3146258
09/01/2014 312.10p 313.00p 310.30p 312.10p 859104
08/01/2014 311.00p 311.60p 308.60p 311.20p 951726
07/01/2014 312.60p 313.00p 310.00p 310.40p 1198585
06/01/2014 309.50p 313.40p 307.70p 312.10p 770170
03/01/2014 307.30p 312.50p 307.30p 310.90p 994129
02/01/2014 305.70p 308.30p 303.70p 307.60p 945685
31/12/2013 303.80p 309.60p 302.60p 306.00p 640170
30/12/2013 302.20p 304.50p 291.10p 302.60p 1191122
27/12/2013 300.90p 304.40p 299.90p 304.20p 612142
24/12/2013 302.00p 303.20p 299.90p 301.00p 93258
23/12/2013 300.30p 306.03p 299.40p 302.20p 1301885
20/12/2013 290.90p 300.80p 289.90p 300.60p 2358000
19/12/2013 291.60p 292.00p 288.00p 291.40p 955767
18/12/2013 291.60p 291.60p 279.38p 288.10p 1178377
17/12/2013 283.90p 292.88p 281.72p 291.20p 1568481
16/12/2013 283.50p 284.60p 271.54p 283.20p 1051086
13/12/2013 286.30p 286.30p 280.30p 281.30p 994968
12/12/2013 286.80p 288.80p 283.56p 285.70p 800875
11/12/2013 287.50p 288.60p 285.00p 286.10p 1468893
10/12/2013 280.10p 288.45p 280.10p 287.20p 2309505
09/12/2013 276.80p 281.10p 274.30p 281.10p 2187559
06/12/2013 273.50p 277.40p 273.30p 274.30p 2986714
05/12/2013 272.00p 277.05p 269.80p 273.30p 8474591
04/12/2013 265.80p 270.20p 263.00p 269.80p 1891667
03/12/2013 265.30p 272.00p 261.10p 263.70p 1280173
02/12/2013 271.90p 272.00p 266.40p 266.40p 1093034
29/11/2013 269.90p 272.24p 266.30p 272.00p 3369001
28/11/2013 265.40p 270.10p 265.40p 266.30p 3145638
27/11/2013 267.30p 269.40p 264.60p 266.90p 1085549
26/11/2013 269.00p 269.70p 264.70p 266.50p 1407637
25/11/2013 269.10p 271.70p 266.10p 269.20p 2469193
22/11/2013 270.60p 275.52p 265.20p 266.10p 1550306
21/11/2013 264.20p 273.06p 263.45p 270.60p 2509759
20/11/2013 270.70p 273.50p 264.10p 265.00p 2421354
19/11/2013 277.00p 281.10p 274.02p 276.00p 4225746
18/11/2013 276.50p 277.80p 271.90p 277.40p 2524180
15/11/2013 282.80p 283.30p 276.40p 277.50p 4562417
14/11/2013 280.50p 283.08p 277.50p 281.50p 2686559
13/11/2013 275.20p 280.20p 268.10p 277.80p 3181116
12/11/2013 266.00p 279.10p 249.90p 275.40p 6471232
11/11/2013 245.80p 251.80p 245.00p 249.90p 2334928
08/11/2013 249.00p 253.40p 248.30p 248.60p 1243539
07/11/2013 249.40p 252.10p 247.30p 251.00p 1234571
06/11/2013 259.00p 260.20p 249.60p 250.20p 2041746
05/11/2013 264.00p 264.00p 256.90p 258.90p 972542
04/11/2013 266.90p 267.40p 262.20p 262.50p 2012007
01/11/2013 266.60p 268.57p 263.90p 264.30p 1814966
31/10/2013 269.00p 269.16p 261.00p 266.80p 1062747
30/10/2013 271.20p 272.30p 268.70p 270.00p 891509
29/10/2013 266.30p 271.40p 264.00p 271.40p 856737
28/10/2013 264.60p 267.17p 261.00p 264.20p 542275
25/10/2013 263.40p 267.50p 263.40p 264.40p 779340
24/10/2013 265.60p 266.30p 262.90p 265.70p 867990
23/10/2013 260.00p 268.00p 254.70p 265.30p 2458644
22/10/2013 266.20p 268.40p 263.87p 268.00p 984316
21/10/2013 264.20p 270.00p 262.40p 267.30p 1039625
18/10/2013 260.10p 263.60p 257.60p 263.40p 1101711
17/10/2013 254.90p 259.90p 254.90p 259.90p 806504
16/10/2013 253.70p 256.60p 253.30p 255.40p 1102885
15/10/2013 256.40p 258.88p 255.20p 255.20p 1623548
14/10/2013 250.00p 258.50p 249.73p 256.10p 1600930
11/10/2013 250.80p 251.50p 247.40p 251.00p 709856
10/10/2013 250.30p 250.30p 247.00p 249.00p 921665
09/10/2013 246.70p 248.70p 246.60p 247.50p 1234650
08/10/2013 246.20p 248.50p 245.90p 248.00p 650394
07/10/2013 250.00p 250.00p 243.70p 246.60p 964352
04/10/2013 250.70p 252.20p 249.00p 250.10p 706691
03/10/2013 248.10p 251.30p 248.10p 251.20p 1358025
02/10/2013 249.60p 250.50p 246.50p 248.10p 1365788
01/10/2013 242.20p 251.00p 240.80p 250.00p 1570137
30/09/2013 241.00p 244.37p 238.70p 241.60p 1345476
27/09/2013 243.00p 245.90p 239.10p 243.70p 1896417
26/09/2013 247.10p 250.50p 241.70p 243.20p 1852272
25/09/2013 253.10p 256.10p 245.90p 247.90p 1333915
24/09/2013 251.90p 252.60p 249.30p 252.30p 933591
23/09/2013 249.90p 254.20p 249.00p 249.70p 666827
20/09/2013 249.50p 253.50p 248.30p 249.20p 1553796
19/09/2013 253.00p 254.30p 248.80p 249.30p 882828
18/09/2013 252.40p 253.00p 249.20p 251.00p 801545
17/09/2013 253.10p 253.10p 251.50p 251.50p 1489900
16/09/2013 258.80p 259.70p 251.10p 252.90p 2189900
13/09/2013 249.00p 260.30p 246.42p 257.50p 1639730
12/09/2013 254.10p 254.10p 249.00p 249.00p 1908438
11/09/2013 253.20p 255.00p 252.30p 252.70p 615814
10/09/2013 256.30p 256.30p 252.10p 254.00p 1163386
09/09/2013 254.20p 256.10p 252.50p 254.90p 836093
06/09/2013 256.00p 257.00p 253.60p 255.00p 1232524
05/09/2013 258.00p 260.20p 255.40p 257.00p 1509213
04/09/2013 255.00p 259.20p 248.00p 258.20p 1943625
03/09/2013 252.80p 260.10p 252.50p 253.50p 2296826
02/09/2013 238.20p 251.20p 238.20p 248.00p 1114522
30/08/2013 243.30p 244.90p 238.50p 238.50p 729632
29/08/2013 237.80p 242.30p 237.40p 242.10p 1114611
28/08/2013 238.20p 239.90p 235.60p 237.40p 851316
27/08/2013 246.00p 246.32p 237.40p 239.70p 1213417
23/08/2013 240.60p 246.90p 240.60p 246.90p 597173
22/08/2013 242.90p 244.90p 241.50p 241.50p 614633
21/08/2013 241.20p 244.70p 240.10p 241.70p 944784
20/08/2013 242.10p 244.50p 233.90p 241.30p 1036394
19/08/2013 246.60p 246.60p 242.80p 244.50p 818485
16/08/2013 244.70p 245.70p 242.60p 245.30p 1072717
15/08/2013 249.80p 249.80p 242.70p 244.30p 919702
14/08/2013 252.60p 253.60p 249.30p 249.30p 754168
13/08/2013 255.30p 255.60p 252.10p 253.10p 942864
12/08/2013 255.80p 255.80p 250.90p 252.90p 675007
09/08/2013 250.00p 256.90p 250.00p 256.30p 1490567
08/08/2013 250.10p 251.90p 247.20p 250.10p 815287
07/08/2013 249.40p 251.10p 247.60p 247.80p 734456
06/08/2013 250.20p 251.80p 249.00p 250.40p 1378916
05/08/2013 248.90p 253.60p 248.80p 250.90p 1106024
02/08/2013 248.00p 251.00p 247.10p 249.10p 1452648
01/08/2013 246.80p 247.90p 243.80p 247.50p 804960
31/07/2013 247.60p 247.60p 242.00p 247.00p 879525
30/07/2013 245.60p 246.10p 243.40p 244.00p 1190227
29/07/2013 245.00p 247.50p 243.80p 246.00p 937880
26/07/2013 240.00p 246.20p 239.50p 243.80p 908948
25/07/2013 246.60p 247.00p 238.50p 239.60p 943263
24/07/2013 254.00p 254.00p 241.30p 245.40p 2417395
23/07/2013 245.00p 255.20p 244.60p 252.00p 2216501
22/07/2013 240.60p 243.20p 235.30p 243.10p 1029335
19/07/2013 240.40p 242.30p 237.40p 241.20p 878440
18/07/2013 237.80p 240.10p 235.70p 239.40p 693945
17/07/2013 233.30p 237.10p 232.00p 236.00p 704104
16/07/2013 236.00p 236.95p 233.10p 233.50p 644602
15/07/2013 237.00p 240.30p 235.90p 236.30p 1259842
12/07/2013 231.50p 236.20p 231.10p 235.00p 1169278
11/07/2013 230.00p 232.00p 228.20p 231.10p 1322161
10/07/2013 231.50p 232.42p 227.60p 229.60p 872142
09/07/2013 231.10p 235.70p 231.10p 232.10p 1905906
08/07/2013 228.60p 234.40p 228.00p 233.10p 1124831
05/07/2013 226.70p 231.20p 226.70p 228.00p 910500
04/07/2013 223.30p 229.70p 220.20p 228.50p 1187245
03/07/2013 219.60p 228.60p 218.60p 222.00p 1115988
02/07/2013 230.00p 230.10p 226.18p 228.60p 1281234
01/07/2013 225.10p 232.50p 224.40p 229.70p 1239209
28/06/2013 230.60p 232.40p 224.10p 224.40p 1930348
27/06/2013 233.40p 233.80p 229.20p 232.10p 1280776
26/06/2013 222.00p 232.60p 219.40p 231.90p 2145827
25/06/2013 216.40p 220.70p 214.00p 219.40p 1591837
24/06/2013 221.20p 222.80p 213.40p 214.00p 1421232
21/06/2013 226.00p 234.90p 217.60p 220.90p 3612437
20/06/2013 236.40p 237.70p 231.20p 234.90p 1307181
19/06/2013 234.60p 240.74p 234.60p 237.70p 2188236
18/06/2013 235.00p 236.00p 230.00p 235.00p 2041447
17/06/2013 222.70p 226.60p 222.70p 224.50p 1195938
14/06/2013 224.00p 224.60p 222.10p 223.10p 774316
13/06/2013 225.60p 226.00p 223.10p 223.30p 1328946
12/06/2013 221.50p 228.60p 221.20p 226.00p 2228429
11/06/2013 222.60p 222.80p 218.80p 222.10p 1343804
10/06/2013 226.70p 227.70p 218.40p 221.30p 1772305
07/06/2013 225.70p 229.80p 225.70p 227.70p 1169545
06/06/2013 225.60p 229.00p 225.10p 226.70p 793571
05/06/2013 227.00p 229.70p 225.00p 226.00p 1403427
04/06/2013 229.70p 230.50p 227.20p 228.00p 1864575
03/06/2013 227.00p 230.00p 226.39p 227.20p 1299929
31/05/2013 227.50p 230.00p 226.99p 228.50p 1266381
30/05/2013 225.00p 228.80p 224.00p 228.00p 1439623
29/05/2013 231.80p 231.80p 223.80p 226.30p 1667558
28/05/2013 230.50p 230.70p 226.30p 230.00p 2325705
24/05/2013 233.20p 233.74p 228.85p 230.00p 1343026
23/05/2013 232.80p 235.90p 228.70p 231.10p 1905923
22/05/2013 247.90p 248.70p 236.80p 237.50p 2297668
21/05/2013 245.70p 249.90p 245.00p 247.20p 1562108
20/05/2013 248.90p 251.73p 241.80p 244.30p 1132432
17/05/2013 251.10p 251.10p 237.86p 247.60p 1931727
16/05/2013 232.40p 249.10p 224.33p 242.00p 3139395
15/05/2013 223.10p 227.60p 217.90p 227.00p 2599611
14/05/2013 214.00p 225.00p 213.60p 225.00p 2769543
13/05/2013 216.00p 220.00p 206.80p 214.50p 5135368
10/05/2013 221.00p 229.70p 208.10p 217.40p 4681096
09/05/2013 251.70p 252.76p 217.20p 221.60p 6052665
08/05/2013 254.00p 256.40p 252.50p 252.50p 797711
07/05/2013 256.40p 257.30p 250.90p 253.30p 1345409
03/05/2013 255.30p 257.50p 253.10p 255.10p 708131
02/05/2013 248.90p 255.14p 248.90p 253.50p 769581
01/05/2013 252.60p 259.00p 250.70p 257.00p 576260
30/04/2013 251.00p 252.20p 248.00p 250.70p 909245
29/04/2013 253.20p 253.80p 250.10p 251.30p 387184
26/04/2013 251.10p 252.20p 248.20p 252.00p 616089
25/04/2013 251.20p 255.10p 251.20p 252.30p 1272034
24/04/2013 253.60p 255.00p 250.20p 252.20p 976943
23/04/2013 252.90p 255.10p 250.30p 254.80p 930831
22/04/2013 251.10p 254.10p 248.10p 252.00p 1422057
19/04/2013 255.80p 256.20p 243.50p 250.00p 2658591

*Close Price adjusted for both dividends and splits