TalkTalk Telecom Group (TALK) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
18/04/2013 260.20p 261.80p 253.96p 255.90p 1386652
17/04/2013 263.40p 264.50p 259.60p 261.40p 794482
16/04/2013 267.00p 267.60p 262.60p 263.80p 634510
15/04/2013 271.30p 272.60p 264.80p 267.60p 1062730
12/04/2013 268.40p 272.80p 266.40p 270.60p 702718
11/04/2013 273.50p 274.50p 267.10p 268.60p 926875
10/04/2013 263.50p 273.90p 262.70p 271.10p 1321815
09/04/2013 262.30p 263.10p 258.50p 262.70p 738882
08/04/2013 261.10p 264.20p 258.33p 261.00p 838627
05/04/2013 264.00p 264.00p 260.10p 261.30p 1253750
04/04/2013 265.60p 270.20p 259.10p 263.10p 1782843
03/04/2013 273.90p 276.00p 269.10p 270.20p 1084484
02/04/2013 268.00p 277.30p 266.60p 276.00p 1080872
28/03/2013 269.90p 272.90p 267.50p 272.40p 951573
27/03/2013 274.00p 274.00p 269.50p 270.50p 2074893
26/03/2013 269.80p 277.50p 269.30p 274.10p 1268849
25/03/2013 263.80p 271.50p 263.80p 270.40p 1065517
22/03/2013 259.00p 266.20p 258.40p 264.20p 656415
21/03/2013 265.00p 265.80p 258.30p 259.90p 596237
20/03/2013 263.40p 266.10p 262.80p 265.80p 622989
19/03/2013 261.00p 266.50p 260.20p 263.60p 746494
18/03/2013 255.20p 262.72p 255.20p 262.20p 884475
15/03/2013 258.70p 263.00p 257.30p 257.30p 2879338
14/03/2013 261.00p 262.09p 257.69p 259.40p 1266335
13/03/2013 264.20p 266.90p 259.60p 261.00p 820433
12/03/2013 264.60p 268.00p 263.10p 265.00p 871531
11/03/2013 257.20p 274.00p 257.20p 265.70p 1207644
08/03/2013 253.20p 261.90p 253.00p 258.20p 848969
07/03/2013 250.40p 260.18p 250.40p 255.50p 936795
06/03/2013 253.60p 257.40p 252.13p 257.20p 765454
05/03/2013 251.50p 255.90p 250.10p 252.90p 427448
04/03/2013 250.00p 253.10p 245.40p 251.80p 491243
01/03/2013 254.70p 254.87p 246.06p 251.80p 529747
28/02/2013 257.20p 260.10p 253.30p 254.00p 750747
27/02/2013 252.10p 261.20p 252.10p 257.40p 729644
26/02/2013 258.00p 266.20p 249.89p 258.00p 776010
25/02/2013 260.60p 262.58p 258.20p 260.00p 546526
22/02/2013 258.50p 265.70p 257.50p 260.80p 622462
21/02/2013 262.50p 262.50p 255.00p 257.50p 662473
20/02/2013 259.20p 265.90p 257.00p 261.40p 329554
19/02/2013 259.90p 262.67p 256.30p 258.70p 567538
18/02/2013 257.80p 260.00p 255.70p 256.70p 269745
15/02/2013 255.90p 257.00p 253.57p 256.60p 356171
14/02/2013 256.20p 256.40p 250.80p 254.70p 450055
13/02/2013 255.00p 257.90p 253.60p 255.00p 1134275
12/02/2013 255.00p 256.00p 249.42p 255.00p 998445
11/02/2013 254.20p 255.75p 243.96p 254.00p 454063
08/02/2013 253.70p 255.60p 252.60p 254.70p 716395
07/02/2013 255.00p 259.70p 252.00p 254.00p 1234810
06/02/2013 241.10p 255.00p 241.10p 255.00p 1328541
05/02/2013 256.00p 265.50p 239.12p 242.00p 2629420
04/02/2013 251.80p 256.40p 247.70p 253.40p 966442
01/02/2013 239.60p 252.90p 236.34p 251.40p 1055110
31/01/2013 237.70p 238.70p 234.83p 236.60p 510755
30/01/2013 237.50p 240.00p 237.49p 238.60p 665147
29/01/2013 237.90p 240.70p 234.90p 238.00p 479534
28/01/2013 240.00p 244.10p 237.60p 240.00p 317155
25/01/2013 233.80p 240.00p 230.90p 240.00p 583393
24/01/2013 232.90p 235.70p 232.00p 233.40p 390256
23/01/2013 239.90p 240.34p 229.31p 232.40p 1113250
22/01/2013 246.30p 248.60p 239.70p 240.80p 540548
21/01/2013 244.10p 248.00p 244.10p 246.50p 405490
18/01/2013 240.00p 247.40p 240.00p 245.50p 640714
17/01/2013 240.00p 241.80p 240.00p 240.40p 304698
16/01/2013 242.00p 242.00p 239.50p 240.20p 409082
15/01/2013 239.50p 244.20p 237.90p 241.80p 410292
14/01/2013 240.30p 241.87p 238.70p 240.00p 734044
11/01/2013 234.10p 243.40p 233.50p 239.50p 1194577
10/01/2013 232.50p 236.10p 229.63p 233.50p 1577742
09/01/2013 232.90p 232.90p 229.20p 230.00p 1402709
08/01/2013 228.10p 237.20p 228.10p 232.00p 1097593
07/01/2013 235.90p 235.90p 230.70p 233.20p 1127215
04/01/2013 239.70p 239.70p 234.40p 235.00p 604624
03/01/2013 236.40p 236.90p 232.36p 234.90p 867909
02/01/2013 235.20p 240.50p 233.66p 236.20p 634874
31/12/2012 240.00p 241.22p 230.50p 233.60p 527031
28/12/2012 235.60p 240.10p 235.40p 237.50p 573259
27/12/2012 238.00p 239.90p 227.90p 233.80p 666701
24/12/2012 227.60p 236.80p 227.60p 236.80p 165704
21/12/2012 233.00p 233.40p 228.40p 231.80p 987108
20/12/2012 232.30p 233.10p 230.00p 230.40p 646785
19/12/2012 231.00p 234.50p 229.59p 232.00p 754353
18/12/2012 227.00p 233.20p 225.18p 231.00p 1349399
17/12/2012 227.40p 227.51p 224.30p 225.30p 748488
14/12/2012 227.70p 227.80p 225.20p 226.80p 1902136
13/12/2012 225.00p 231.60p 222.32p 227.00p 1306542
12/12/2012 225.60p 226.00p 223.60p 224.90p 577220
11/12/2012 221.10p 225.10p 219.10p 224.90p 715321
10/12/2012 224.50p 225.01p 218.20p 219.50p 405585
07/12/2012 223.90p 229.20p 221.40p 221.80p 750385
06/12/2012 221.80p 225.60p 220.80p 223.30p 1020820
05/12/2012 216.30p 222.70p 216.30p 222.20p 488862
04/12/2012 221.30p 221.30p 217.70p 218.50p 284977
03/12/2012 220.60p 222.40p 218.44p 220.00p 1024022
30/11/2012 220.60p 221.00p 218.40p 219.40p 349880
29/11/2012 219.70p 221.90p 218.10p 220.00p 1076936
28/11/2012 210.90p 222.00p 210.90p 220.00p 1940577
27/11/2012 210.60p 214.90p 210.60p 213.00p 1062037
26/11/2012 209.10p 212.60p 207.30p 211.40p 884372
23/11/2012 214.90p 214.90p 206.10p 211.00p 678928
22/11/2012 211.10p 211.93p 206.10p 208.00p 1126167
21/11/2012 214.80p 215.20p 210.22p 211.70p 680503
20/11/2012 214.20p 221.58p 214.20p 216.20p 833755
19/11/2012 221.10p 222.97p 219.90p 221.10p 632591
16/11/2012 220.50p 223.38p 216.20p 218.90p 846027
15/11/2012 207.70p 221.92p 207.70p 221.00p 1127478
14/11/2012 220.00p 220.82p 202.92p 210.00p 4173565
13/11/2012 193.90p 221.10p 191.30p 221.00p 3224624
12/11/2012 191.20p 192.55p 186.60p 186.60p 843902
09/11/2012 192.30p 193.60p 189.70p 190.60p 536339
08/11/2012 197.70p 197.70p 189.54p 190.50p 585686
07/11/2012 193.30p 195.90p 190.20p 190.20p 590385
06/11/2012 196.90p 196.90p 189.90p 192.30p 1371290
05/11/2012 192.20p 192.20p 186.70p 190.10p 491360
02/11/2012 191.50p 194.00p 191.10p 191.70p 394980
01/11/2012 189.30p 193.90p 188.35p 190.90p 421994
31/10/2012 189.60p 192.20p 189.20p 190.00p 682842
30/10/2012 191.00p 194.00p 189.20p 191.10p 272556
29/10/2012 194.70p 194.70p 187.40p 191.00p 491051
26/10/2012 189.70p 192.10p 187.00p 189.90p 495590
25/10/2012 181.80p 191.41p 181.80p 189.90p 855297
24/10/2012 190.60p 192.50p 188.20p 189.30p 826014
23/10/2012 191.20p 192.02p 189.13p 190.70p 739243
22/10/2012 188.50p 192.90p 187.25p 190.80p 661812
19/10/2012 185.00p 189.20p 181.00p 187.50p 1542406
18/10/2012 176.70p 179.90p 176.48p 178.70p 359700
17/10/2012 178.40p 178.40p 174.40p 177.60p 563610
16/10/2012 179.50p 184.10p 178.40p 178.40p 752449
15/10/2012 182.70p 184.30p 179.00p 180.00p 645621
12/10/2012 184.70p 185.40p 182.70p 183.70p 537290
11/10/2012 185.20p 185.70p 182.70p 185.00p 427006
10/10/2012 189.90p 189.90p 182.70p 184.80p 628061
09/10/2012 184.90p 185.10p 178.57p 182.90p 339639
08/10/2012 182.80p 186.49p 182.70p 184.10p 593209
05/10/2012 185.50p 187.00p 185.36p 186.50p 219832
04/10/2012 186.00p 186.40p 183.70p 185.70p 330020
03/10/2012 183.80p 186.20p 183.80p 185.50p 484469
02/10/2012 184.20p 191.70p 183.90p 184.60p 571976
01/10/2012 184.50p 186.30p 184.07p 184.80p 605156
28/09/2012 186.50p 186.50p 184.80p 185.40p 413382
27/09/2012 185.20p 188.00p 183.91p 186.00p 375236
26/09/2012 188.00p 189.40p 186.30p 187.60p 365511
25/09/2012 187.80p 190.24p 187.80p 189.10p 284996
24/09/2012 187.30p 188.90p 187.30p 188.80p 345399
21/09/2012 187.60p 189.20p 184.20p 188.50p 1154854
20/09/2012 183.90p 188.40p 178.54p 188.00p 775744
19/09/2012 186.50p 187.20p 184.70p 184.80p 702646
18/09/2012 186.90p 187.70p 185.70p 186.50p 1099777
17/09/2012 186.40p 188.52p 180.60p 187.00p 1530816
14/09/2012 189.30p 190.00p 181.19p 187.10p 1715122
13/09/2012 191.60p 192.00p 187.80p 188.50p 617450
12/09/2012 190.00p 193.40p 186.80p 191.10p 544027
11/09/2012 191.30p 191.50p 186.80p 187.40p 507619
10/09/2012 192.70p 194.00p 190.90p 191.70p 310406
07/09/2012 196.30p 196.30p 192.70p 193.40p 348955
06/09/2012 194.00p 196.20p 192.40p 195.20p 464623
05/09/2012 194.30p 195.00p 191.70p 192.40p 738384
04/09/2012 195.00p 195.40p 193.30p 195.00p 588519
03/09/2012 194.60p 195.40p 192.50p 194.70p 240106
31/08/2012 192.90p 195.70p 192.60p 194.00p 364328
30/08/2012 196.70p 196.70p 192.90p 193.50p 833681
29/08/2012 194.90p 197.20p 192.70p 196.60p 467185
28/08/2012 191.40p 194.80p 189.50p 194.60p 788660
24/08/2012 189.00p 193.30p 182.99p 193.10p 421626
23/08/2012 190.00p 190.70p 189.00p 190.00p 942606
22/08/2012 189.60p 190.10p 188.40p 190.00p 630584
21/08/2012 189.70p 191.20p 189.70p 190.50p 738316
20/08/2012 188.70p 190.20p 187.80p 189.00p 566722
17/08/2012 188.00p 189.80p 187.40p 189.50p 405866
16/08/2012 188.70p 188.70p 185.40p 188.50p 434923
15/08/2012 184.80p 190.70p 183.78p 187.50p 525004
14/08/2012 186.20p 186.90p 182.00p 184.50p 747006
13/08/2012 178.50p 189.10p 178.50p 184.90p 1010563
10/08/2012 178.50p 181.00p 177.40p 179.80p 350291
09/08/2012 177.70p 181.90p 177.30p 180.00p 573497
08/08/2012 174.00p 178.80p 174.00p 177.90p 744685
07/08/2012 175.40p 177.50p 173.80p 176.40p 1018018
06/08/2012 174.00p 177.30p 174.00p 176.50p 464806
03/08/2012 174.20p 175.00p 173.80p 174.40p 694057
02/08/2012 174.40p 175.30p 170.20p 174.80p 860964
01/08/2012 173.20p 175.10p 173.20p 174.80p 721992
31/07/2012 174.00p 175.50p 173.60p 173.60p 647314
30/07/2012 178.40p 178.40p 174.30p 174.30p 711824
27/07/2012 175.90p 177.00p 171.30p 175.40p 803710
26/07/2012 180.00p 181.10p 175.00p 176.40p 2308151
25/07/2012 175.70p 176.10p 171.20p 173.00p 1166783
24/07/2012 177.80p 178.30p 176.20p 176.60p 669285
23/07/2012 180.20p 182.40p 177.60p 178.10p 589618
20/07/2012 183.30p 183.30p 179.50p 182.10p 553856
19/07/2012 186.20p 188.00p 181.50p 182.70p 941877
18/07/2012 191.10p 192.20p 189.20p 189.80p 488759
17/07/2012 189.40p 193.20p 188.20p 190.40p 606313
16/07/2012 189.50p 191.00p 186.70p 190.20p 542194
13/07/2012 186.30p 191.20p 186.30p 190.50p 515780
12/07/2012 186.90p 187.80p 186.00p 187.70p 200882
11/07/2012 185.40p 188.60p 180.11p 188.30p 719604
10/07/2012 186.30p 188.90p 184.20p 187.30p 596591
09/07/2012 185.60p 187.50p 182.20p 187.00p 886965
06/07/2012 187.80p 188.30p 179.08p 186.70p 1116765
05/07/2012 188.10p 191.50p 180.39p 185.10p 916227

*Close Price adjusted for both dividends and splits