TalkTalk Telecom Group (TALK) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
04/07/2012 187.70p 191.00p 185.73p 190.00p 803127
03/07/2012 193.00p 194.70p 191.20p 193.60p 1490053
02/07/2012 188.00p 193.90p 184.80p 192.40p 1386164
29/06/2012 192.50p 194.28p 189.90p 190.50p 1207605
28/06/2012 188.50p 191.49p 186.80p 189.30p 1796639
27/06/2012 184.70p 190.60p 184.00p 189.80p 1521858
26/06/2012 178.90p 185.50p 178.30p 185.00p 1364859
25/06/2012 176.30p 180.40p 176.00p 176.90p 2464283
22/06/2012 172.70p 179.10p 172.70p 178.80p 606860
21/06/2012 177.00p 177.00p 173.58p 174.00p 1455948
20/06/2012 173.00p 177.90p 170.70p 177.90p 1138706
19/06/2012 168.20p 176.40p 168.20p 173.70p 1846257
18/06/2012 170.00p 170.60p 167.80p 168.20p 1749366
15/06/2012 169.70p 173.40p 164.00p 171.50p 9340313
14/06/2012 163.40p 170.50p 162.50p 168.00p 3619116
13/06/2012 161.20p 165.60p 161.10p 163.90p 1689785
12/06/2012 156.80p 164.90p 156.10p 164.50p 1837344
11/06/2012 158.80p 159.90p 155.20p 157.00p 1466136
08/06/2012 155.10p 158.10p 152.60p 157.70p 2610636
07/06/2012 155.00p 157.00p 153.60p 155.90p 1165314
06/06/2012 151.50p 154.80p 149.53p 154.80p 1250992
01/06/2012 153.20p 154.90p 149.80p 151.00p 640603
31/05/2012 155.60p 157.90p 147.27p 153.00p 1119105
30/05/2012 155.60p 156.50p 153.80p 155.60p 962625
29/05/2012 155.40p 156.80p 150.41p 155.70p 856643
28/05/2012 156.40p 156.40p 151.00p 154.70p 432950
25/05/2012 155.10p 161.30p 152.80p 154.40p 1207731
24/05/2012 154.20p 156.30p 148.39p 154.70p 1030105
23/05/2012 154.50p 155.94p 152.60p 154.50p 1908047
22/05/2012 152.60p 156.50p 151.40p 155.10p 2911610
21/05/2012 154.00p 154.70p 151.20p 151.80p 1743869
18/05/2012 159.00p 159.00p 153.94p 154.80p 2752987
17/05/2012 141.20p 162.80p 141.20p 159.00p 7890997
16/05/2012 131.30p 132.70p 129.40p 132.70p 1764535
15/05/2012 132.20p 133.00p 127.84p 132.00p 1105951
14/05/2012 132.00p 133.00p 131.00p 132.00p 728816
11/05/2012 128.90p 133.40p 128.90p 132.80p 1356557
10/05/2012 128.70p 129.80p 128.10p 129.20p 931557
09/05/2012 128.80p 128.80p 127.20p 127.50p 1595254
08/05/2012 130.00p 131.00p 127.30p 127.30p 1853638
04/05/2012 130.00p 131.00p 129.20p 129.50p 1140411
03/05/2012 130.00p 131.60p 128.80p 129.90p 877498
02/05/2012 128.90p 130.10p 128.00p 130.00p 1124536
01/05/2012 127.80p 128.90p 126.00p 127.90p 673291
30/04/2012 129.10p 129.50p 127.50p 127.90p 351960
27/04/2012 129.70p 130.20p 128.40p 128.80p 719421
26/04/2012 127.70p 130.70p 127.70p 130.50p 701971
25/04/2012 127.00p 127.80p 125.50p 127.40p 1972292
24/04/2012 128.90p 129.80p 128.00p 129.50p 382520
23/04/2012 130.00p 131.60p 127.88p 128.30p 677902
20/04/2012 130.40p 132.40p 130.00p 130.30p 699229
19/04/2012 133.70p 134.90p 130.10p 130.20p 971213
18/04/2012 133.10p 135.40p 131.58p 134.00p 1179547
17/04/2012 132.30p 134.40p 132.10p 133.20p 552572
16/04/2012 133.30p 134.20p 131.60p 132.50p 1572921
13/04/2012 133.80p 135.20p 130.50p 133.20p 1368804
12/04/2012 134.20p 135.42p 132.50p 134.10p 1002571
11/04/2012 132.80p 135.00p 132.00p 134.20p 939199
10/04/2012 135.70p 137.30p 133.00p 133.00p 1452639
05/04/2012 139.70p 139.70p 136.20p 136.20p 1965686
04/04/2012 140.60p 141.00p 138.60p 139.40p 1391796
03/04/2012 140.00p 142.80p 139.00p 140.90p 1330987
02/04/2012 137.00p 139.60p 136.30p 139.60p 2186046
30/03/2012 138.50p 139.20p 134.60p 136.50p 1856873
29/03/2012 145.00p 145.10p 137.50p 138.50p 1746391
28/03/2012 148.00p 148.00p 144.96p 145.00p 1303367
27/03/2012 146.40p 149.30p 145.00p 149.10p 1280423
26/03/2012 143.90p 147.20p 142.70p 146.00p 594625
23/03/2012 145.30p 146.10p 141.80p 143.80p 786300
22/03/2012 145.00p 146.50p 142.20p 145.00p 319179
21/03/2012 146.50p 148.20p 143.49p 145.00p 530315
20/03/2012 144.70p 147.00p 144.00p 146.20p 2057724
19/03/2012 144.20p 145.10p 143.00p 144.80p 805695
16/03/2012 141.90p 143.90p 141.20p 143.90p 1705260
15/03/2012 142.20p 142.20p 139.60p 141.90p 775142
14/03/2012 143.40p 143.90p 140.60p 140.60p 718664
13/03/2012 142.50p 143.20p 141.50p 143.20p 713599
12/03/2012 143.00p 143.50p 141.30p 142.10p 504194
09/03/2012 142.80p 144.00p 140.60p 143.00p 535025
08/03/2012 140.00p 142.70p 140.00p 142.70p 1605126
07/03/2012 139.70p 141.50p 139.20p 139.80p 564898
06/03/2012 143.90p 143.90p 138.79p 139.50p 973848
05/03/2012 143.70p 146.00p 141.90p 143.80p 809136
02/03/2012 144.70p 145.80p 143.50p 143.80p 513960
01/03/2012 144.50p 145.60p 143.92p 145.10p 542889
29/02/2012 145.70p 146.00p 143.00p 144.50p 1798148
28/02/2012 144.30p 146.00p 142.80p 146.00p 1203035
27/02/2012 144.00p 145.80p 143.50p 144.80p 695550
24/02/2012 143.50p 146.40p 143.00p 144.20p 2272020
23/02/2012 142.00p 143.10p 142.00p 142.20p 480034
22/02/2012 142.60p 143.50p 142.00p 142.10p 452472
21/02/2012 142.80p 143.00p 139.72p 142.70p 915188
20/02/2012 144.70p 144.70p 140.70p 142.00p 1454556
17/02/2012 142.60p 144.70p 142.30p 143.40p 1062831
16/02/2012 141.80p 142.50p 137.17p 142.10p 1075107
15/02/2012 140.00p 142.80p 138.60p 142.20p 1878479
14/02/2012 137.80p 143.60p 136.55p 140.00p 2307342
13/02/2012 133.00p 137.90p 131.75p 137.80p 1131895
10/02/2012 134.20p 135.10p 132.70p 132.70p 931280
09/02/2012 132.90p 135.10p 131.61p 134.30p 1148751
08/02/2012 131.00p 133.50p 130.30p 131.00p 2509823
07/02/2012 127.00p 132.40p 125.50p 131.50p 11150368
06/02/2012 120.70p 125.11p 118.90p 118.90p 3647497
03/02/2012 122.70p 123.00p 120.80p 120.80p 2477466
02/02/2012 124.10p 124.90p 121.30p 122.60p 991354
01/02/2012 123.20p 125.90p 123.00p 124.00p 604081
31/01/2012 124.90p 126.30p 122.00p 123.00p 2857243
30/01/2012 121.80p 123.17p 120.30p 121.00p 785665
27/01/2012 123.80p 125.26p 121.40p 122.10p 622765
26/01/2012 123.50p 124.80p 123.40p 124.20p 334680
25/01/2012 123.80p 125.31p 122.40p 123.20p 467115
24/01/2012 123.30p 124.20p 123.00p 123.80p 1774637
23/01/2012 123.90p 125.00p 122.73p 123.90p 646069
20/01/2012 123.60p 124.40p 123.30p 123.90p 356384
19/01/2012 126.00p 126.00p 122.30p 123.40p 1659852
18/01/2012 127.00p 128.90p 122.60p 125.80p 1459305
17/01/2012 133.80p 133.80p 126.00p 126.80p 1190723
16/01/2012 134.90p 134.90p 131.30p 133.00p 566122
13/01/2012 134.90p 137.10p 130.70p 134.20p 821935
12/01/2012 135.80p 136.00p 133.90p 134.80p 407282
11/01/2012 135.30p 136.40p 132.07p 135.70p 310794
10/01/2012 136.70p 136.70p 130.70p 135.40p 642810
09/01/2012 135.40p 136.00p 135.10p 136.00p 412763
06/01/2012 135.20p 136.00p 134.20p 135.30p 336598
05/01/2012 137.10p 137.30p 133.70p 135.00p 649244
04/01/2012 136.40p 138.00p 133.48p 137.10p 489498
03/01/2012 136.10p 137.80p 134.30p 136.60p 1153671
30/12/2011 136.80p 136.80p 135.00p 135.30p 104219
29/12/2011 135.90p 137.30p 135.40p 136.50p 199937
28/12/2011 137.90p 140.20p 135.90p 135.90p 204840
23/12/2011 135.80p 138.10p 134.40p 137.50p 101073
22/12/2011 135.50p 136.60p 129.10p 135.30p 639506
21/12/2011 138.40p 138.40p 133.90p 134.80p 601168
20/12/2011 137.50p 137.90p 134.90p 137.90p 559153
19/12/2011 136.30p 139.40p 132.80p 135.70p 542344
16/12/2011 138.60p 140.40p 134.80p 136.70p 654263
15/12/2011 135.50p 136.50p 134.80p 136.30p 465049
14/12/2011 136.00p 136.90p 134.00p 135.00p 759062
13/12/2011 136.10p 137.70p 136.10p 136.40p 385217
12/12/2011 136.50p 137.50p 131.10p 135.90p 517037
09/12/2011 135.90p 138.10p 132.55p 136.60p 767396
08/12/2011 137.90p 138.70p 136.30p 136.50p 540003
07/12/2011 136.90p 137.80p 136.40p 137.20p 970580
06/12/2011 134.70p 136.30p 133.10p 136.10p 728794
05/12/2011 134.40p 135.90p 133.80p 135.20p 1004101
02/12/2011 133.00p 135.00p 131.20p 133.50p 642386
01/12/2011 135.00p 135.00p 132.40p 132.40p 1616707
30/11/2011 133.20p 135.60p 131.60p 134.40p 1909808
29/11/2011 131.90p 137.00p 130.50p 137.00p 3317298
28/11/2011 129.20p 131.00p 129.00p 130.60p 549157
25/11/2011 128.00p 129.84p 127.30p 129.00p 567073
24/11/2011 129.50p 129.50p 126.20p 128.10p 678286
23/11/2011 130.00p 132.60p 121.00p 127.70p 3311936
22/11/2011 136.40p 137.60p 133.10p 133.30p 2235527
21/11/2011 136.30p 136.50p 131.10p 134.00p 2134871
18/11/2011 136.10p 138.00p 134.20p 137.00p 1592726
17/11/2011 133.70p 137.60p 133.70p 136.60p 2848078
16/11/2011 126.00p 134.40p 126.00p 134.00p 1382972
15/11/2011 129.00p 129.00p 122.02p 129.00p 2265581
14/11/2011 129.80p 132.80p 126.50p 128.50p 599517
11/11/2011 129.90p 134.50p 129.00p 132.70p 709524
10/11/2011 117.80p 129.70p 117.80p 128.10p 508450
09/11/2011 125.70p 127.90p 123.60p 123.60p 440768
08/11/2011 124.00p 126.60p 124.00p 126.30p 420107
07/11/2011 125.80p 125.80p 122.00p 123.20p 904007
04/11/2011 128.60p 131.50p 116.30p 127.00p 598858
03/11/2011 125.00p 129.00p 124.30p 128.30p 284348
02/11/2011 126.40p 128.10p 122.60p 125.90p 362782
01/11/2011 127.40p 128.00p 125.10p 125.80p 466636
31/10/2011 132.70p 139.20p 129.80p 129.80p 649501
28/10/2011 137.90p 137.95p 131.50p 133.20p 776234
27/10/2011 135.60p 140.10p 135.60p 138.00p 647306
26/10/2011 132.60p 137.20p 127.10p 133.90p 949644
25/10/2011 134.70p 135.90p 131.60p 133.00p 301385
24/10/2011 134.40p 135.30p 131.20p 135.20p 337964
21/10/2011 131.30p 135.40p 131.30p 134.20p 334587
20/10/2011 130.40p 133.30p 128.70p 131.00p 237516
19/10/2011 130.20p 131.50p 129.00p 131.20p 371316
18/10/2011 131.70p 131.70p 128.00p 129.90p 1125955
17/10/2011 131.00p 133.80p 130.20p 132.00p 786309
14/10/2011 129.80p 131.90p 127.20p 130.60p 988604
13/10/2011 130.60p 131.00p 127.90p 129.60p 479984
12/10/2011 128.60p 131.00p 124.91p 131.00p 738720
11/10/2011 128.20p 129.00p 125.20p 128.10p 601180
10/10/2011 125.20p 128.60p 125.00p 128.50p 701743
07/10/2011 128.20p 128.40p 123.60p 125.60p 2018836
06/10/2011 122.80p 129.00p 122.80p 128.40p 650400
05/10/2011 123.60p 123.60p 116.10p 122.60p 735364
04/10/2011 123.10p 123.90p 121.60p 122.50p 736983
03/10/2011 125.20p 128.60p 124.00p 124.00p 585474
30/09/2011 126.60p 127.60p 125.10p 126.20p 527601
29/09/2011 127.30p 129.86p 127.00p 127.00p 658627
28/09/2011 129.90p 130.00p 126.00p 126.80p 668840
27/09/2011 129.30p 131.20p 125.10p 130.70p 384886
26/09/2011 125.20p 129.30p 123.06p 127.00p 716093
23/09/2011 124.30p 126.50p 122.50p 125.00p 315190
22/09/2011 126.90p 127.40p 123.00p 124.00p 798764
21/09/2011 126.00p 130.30p 125.52p 128.50p 892492
20/09/2011 124.90p 127.20p 124.49p 126.00p 530149
19/09/2011 126.60p 126.70p 122.90p 125.40p 545096

*Close Price adjusted for both dividends and splits