TalkTalk Telecom Group (TALK) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
16/09/2011 124.60p 129.10p 123.50p 127.50p 2826230
15/09/2011 124.30p 125.00p 122.90p 124.00p 586549
14/09/2011 123.50p 125.00p 121.00p 124.00p 763906
13/09/2011 127.00p 128.20p 122.50p 123.00p 749163
12/09/2011 128.20p 129.10p 126.10p 126.50p 189986
09/09/2011 129.80p 130.80p 127.10p 129.60p 632347
08/09/2011 129.10p 131.50p 128.60p 130.00p 425688
07/09/2011 131.20p 131.20p 129.10p 130.00p 531569
06/09/2011 126.70p 131.00p 125.04p 130.00p 1078639
05/09/2011 128.10p 128.10p 124.80p 127.00p 470859
02/09/2011 127.30p 127.30p 123.20p 126.30p 558476
01/09/2011 128.10p 128.10p 127.10p 128.00p 231657
31/08/2011 128.80p 128.80p 127.10p 128.10p 536627
30/08/2011 125.80p 127.50p 125.80p 126.00p 432628
26/08/2011 124.10p 125.00p 120.40p 124.50p 663126
25/08/2011 126.90p 127.20p 124.10p 124.90p 597238
24/08/2011 124.10p 127.20p 122.70p 125.70p 406431
23/08/2011 123.50p 124.60p 121.60p 123.00p 412844
22/08/2011 120.50p 124.70p 120.00p 123.00p 350791
19/08/2011 120.40p 122.30p 119.20p 119.80p 722195
18/08/2011 130.30p 130.30p 120.80p 121.70p 711221
17/08/2011 129.40p 129.40p 126.50p 127.90p 269545
16/08/2011 129.40p 129.40p 127.30p 128.90p 468762
15/08/2011 131.00p 131.00p 128.30p 129.00p 275281
12/08/2011 126.80p 128.90p 126.40p 128.50p 565525
11/08/2011 126.90p 128.40p 125.00p 126.90p 489835
10/08/2011 128.00p 128.50p 124.50p 125.30p 493306
09/08/2011 126.30p 129.20p 121.70p 127.00p 1089990
08/08/2011 132.40p 133.70p 126.90p 126.90p 690967
05/08/2011 133.50p 135.40p 130.90p 133.40p 573686
04/08/2011 140.00p 142.20p 137.10p 137.30p 680058
03/08/2011 139.40p 140.90p 137.00p 139.60p 373747
02/08/2011 139.00p 142.80p 138.90p 140.80p 576677
01/08/2011 141.00p 144.70p 141.00p 144.70p 634928
29/07/2011 141.70p 142.90p 140.70p 142.50p 615091
28/07/2011 140.00p 142.40p 136.30p 142.40p 938209
27/07/2011 141.20p 141.70p 137.60p 138.00p 802851
26/07/2011 140.00p 141.90p 139.00p 141.60p 587408
25/07/2011 140.90p 141.90p 137.79p 139.60p 392044
22/07/2011 140.30p 144.40p 140.30p 141.10p 875833
21/07/2011 141.60p 141.60p 139.80p 140.90p 458998
20/07/2011 139.90p 141.10p 136.89p 141.00p 380422
19/07/2011 138.30p 140.80p 138.30p 140.80p 516086
18/07/2011 139.30p 139.90p 136.60p 137.90p 814404
15/07/2011 142.00p 142.40p 139.20p 139.20p 1021666
14/07/2011 143.00p 144.50p 142.30p 143.00p 510308
13/07/2011 142.40p 145.30p 142.10p 144.60p 667926
12/07/2011 139.70p 143.60p 139.40p 142.00p 863542
11/07/2011 139.50p 145.63p 139.50p 141.50p 697108
08/07/2011 143.20p 147.00p 143.20p 145.90p 1002409
07/07/2011 143.00p 143.90p 142.70p 143.50p 539189
06/07/2011 140.70p 145.50p 140.70p 143.80p 542774
05/07/2011 142.80p 145.90p 142.80p 145.00p 614583
04/07/2011 142.80p 144.90p 142.80p 144.00p 2737951
01/07/2011 143.60p 145.30p 139.50p 145.10p 933579
30/06/2011 143.70p 145.20p 141.90p 143.00p 1256184
29/06/2011 142.10p 145.90p 141.60p 144.00p 490186
28/06/2011 144.00p 144.10p 142.40p 142.50p 387849
27/06/2011 142.60p 145.00p 141.30p 144.50p 181732
24/06/2011 144.40p 145.20p 143.20p 143.50p 611528
23/06/2011 145.00p 146.90p 144.50p 145.00p 1215660
22/06/2011 144.50p 147.20p 143.00p 145.50p 1285638
21/06/2011 149.80p 150.20p 147.80p 148.30p 592030
20/06/2011 146.10p 149.00p 146.10p 148.50p 556368
17/06/2011 148.00p 149.00p 147.10p 148.20p 2130168
16/06/2011 148.40p 150.50p 148.00p 148.90p 834409
15/06/2011 148.00p 151.40p 148.00p 149.50p 938344
14/06/2011 148.50p 149.20p 148.30p 148.50p 1076716
13/06/2011 148.80p 150.00p 147.15p 149.00p 234915
10/06/2011 148.00p 150.40p 147.83p 149.60p 651079
09/06/2011 149.40p 151.00p 148.80p 149.40p 594220
08/06/2011 148.00p 151.10p 148.00p 150.00p 1417155
07/06/2011 147.80p 149.70p 147.80p 149.30p 993838
06/06/2011 144.50p 149.80p 143.40p 148.30p 1543766
03/06/2011 145.10p 147.00p 144.80p 145.40p 2620788
02/06/2011 143.30p 147.30p 143.30p 146.00p 675015
01/06/2011 145.80p 145.80p 143.49p 145.00p 526456
31/05/2011 143.50p 146.70p 142.70p 144.50p 1364145
27/05/2011 145.70p 145.70p 142.22p 144.00p 487031
26/05/2011 145.60p 147.40p 142.28p 144.40p 834269
25/05/2011 144.70p 145.50p 143.00p 144.10p 982752
24/05/2011 148.00p 149.60p 144.80p 145.10p 712929
23/05/2011 142.80p 149.10p 142.00p 149.10p 1212751
20/05/2011 146.00p 146.00p 139.80p 145.70p 3125275
19/05/2011 135.00p 141.40p 131.50p 140.10p 2834385
18/05/2011 129.30p 132.00p 129.30p 131.50p 602448
17/05/2011 128.90p 131.90p 128.90p 129.30p 296222
16/05/2011 130.40p 133.30p 127.60p 129.30p 267199
13/05/2011 133.20p 134.00p 131.30p 131.40p 140234
12/05/2011 134.00p 135.60p 133.40p 133.50p 221348
11/05/2011 134.80p 135.00p 133.40p 133.40p 457143
10/05/2011 137.90p 137.90p 134.60p 134.80p 231298
09/05/2011 136.60p 138.70p 136.60p 138.20p 222061
06/05/2011 135.50p 138.10p 135.40p 137.50p 439285
05/05/2011 138.00p 139.30p 135.60p 135.80p 389695
04/05/2011 137.00p 140.00p 136.40p 138.00p 622830
03/05/2011 139.50p 141.30p 136.00p 136.60p 330138
28/04/2011 141.70p 143.20p 138.30p 138.80p 429186
27/04/2011 140.10p 143.60p 136.40p 142.30p 502308
26/04/2011 136.70p 138.48p 136.20p 137.30p 635925
21/04/2011 139.30p 139.30p 137.40p 137.90p 731206
20/04/2011 140.00p 142.00p 137.90p 138.10p 342346
19/04/2011 141.00p 141.00p 137.30p 138.90p 288206
18/04/2011 141.70p 148.17p 138.90p 140.00p 391094
15/04/2011 139.80p 141.20p 139.70p 141.00p 234893
14/04/2011 137.00p 140.30p 135.20p 139.80p 673052
13/04/2011 135.60p 136.70p 134.81p 136.60p 283354
12/04/2011 136.90p 137.00p 134.40p 134.60p 298714
11/04/2011 139.40p 139.40p 136.60p 136.70p 164666
08/04/2011 140.50p 141.70p 138.50p 139.10p 395898
07/04/2011 140.40p 141.40p 140.00p 140.50p 661910
06/04/2011 140.00p 141.30p 140.00p 141.20p 420716
05/04/2011 139.60p 140.70p 139.50p 140.00p 854972
04/04/2011 138.20p 142.60p 138.20p 140.50p 1005981
01/04/2011 138.70p 139.60p 135.10p 139.20p 1664391
31/03/2011 137.10p 139.30p 137.10p 137.80p 1394938
30/03/2011 138.00p 138.80p 134.70p 136.70p 1476736
29/03/2011 134.00p 137.50p 134.00p 137.50p 1334742
28/03/2011 131.50p 134.50p 129.80p 134.30p 758971
25/03/2011 131.00p 131.10p 130.10p 130.60p 1414459
24/03/2011 130.00p 131.40p 129.00p 130.00p 808659
23/03/2011 131.80p 131.80p 129.30p 130.10p 2276191
22/03/2011 132.40p 134.00p 131.30p 131.30p 4798832
21/03/2011 135.60p 137.00p 132.10p 132.70p 2497048
18/03/2011 134.30p 137.60p 133.00p 133.00p 17233524
17/03/2011 134.00p 135.30p 133.20p 134.60p 1308436
16/03/2011 133.00p 136.60p 133.00p 133.30p 1179973
15/03/2011 137.80p 137.90p 132.90p 133.00p 1891708
14/03/2011 140.70p 142.44p 138.10p 140.00p 2605824
11/03/2011 141.00p 142.10p 138.90p 142.00p 1034111
10/03/2011 137.10p 147.70p 137.10p 141.00p 2295430
09/03/2011 135.10p 136.40p 134.20p 134.50p 2332311
08/03/2011 139.50p 141.80p 134.20p 134.50p 2810459
07/03/2011 143.30p 143.30p 139.80p 139.80p 1481845
04/03/2011 148.10p 148.50p 142.30p 142.90p 1042973
03/03/2011 150.00p 150.80p 148.10p 148.10p 456582
02/03/2011 148.60p 150.90p 148.60p 150.00p 759898
01/03/2011 149.50p 150.90p 147.13p 150.00p 603678
28/02/2011 148.20p 151.00p 148.00p 149.20p 604438
25/02/2011 147.60p 149.00p 147.50p 148.20p 302351
24/02/2011 147.00p 149.40p 147.00p 148.10p 1484210
23/02/2011 148.70p 148.70p 147.04p 148.00p 2715722
22/02/2011 147.00p 149.40p 147.00p 148.00p 267736
21/02/2011 149.90p 152.30p 147.65p 150.30p 643147
18/02/2011 151.00p 151.10p 148.90p 150.70p 306766
17/02/2011 150.00p 153.00p 149.12p 151.50p 1424900
16/02/2011 150.50p 150.69p 148.10p 149.90p 833097
15/02/2011 151.80p 152.55p 149.20p 149.20p 470172
14/02/2011 150.00p 153.20p 149.80p 151.70p 474574
11/02/2011 147.70p 149.70p 147.30p 149.70p 1129561
10/02/2011 150.40p 150.63p 146.25p 148.50p 2032461
09/02/2011 154.70p 158.10p 147.00p 151.00p 1160166
08/02/2011 154.30p 156.70p 150.00p 154.00p 1587362
07/02/2011 160.00p 160.20p 155.20p 158.00p 1977644
04/02/2011 159.10p 160.20p 158.00p 159.00p 1317073
03/02/2011 160.00p 161.76p 157.60p 157.90p 708803
02/02/2011 161.90p 161.90p 159.86p 160.50p 179775
01/02/2011 162.50p 162.50p 160.00p 160.60p 214747
31/01/2011 160.60p 162.00p 157.50p 161.30p 362113
28/01/2011 160.40p 163.30p 160.00p 160.70p 295165
27/01/2011 160.00p 164.00p 160.00p 161.50p 671893
26/01/2011 155.90p 161.50p 155.90p 160.70p 1264718
25/01/2011 154.10p 158.30p 153.70p 156.10p 414527
24/01/2011 152.60p 154.10p 150.10p 153.00p 555733
21/01/2011 153.80p 159.10p 151.00p 151.00p 609139
20/01/2011 160.10p 162.90p 147.40p 153.10p 628143
19/01/2011 160.60p 162.70p 159.20p 159.20p 334477
18/01/2011 161.80p 164.10p 160.00p 162.00p 513739
17/01/2011 162.30p 162.80p 160.00p 160.70p 158600
14/01/2011 163.50p 166.46p 160.70p 162.00p 294303
13/01/2011 164.30p 167.30p 162.60p 164.40p 380393
12/01/2011 164.00p 166.10p 163.90p 165.20p 253132
11/01/2011 162.60p 165.00p 160.10p 165.00p 503596
10/01/2011 162.50p 164.80p 153.48p 161.90p 261500
07/01/2011 161.60p 164.20p 158.29p 163.20p 318798
06/01/2011 158.60p 165.60p 158.10p 163.00p 432604
05/01/2011 160.10p 161.32p 157.10p 160.00p 419209
04/01/2011 160.40p 161.90p 159.66p 161.60p 527688
31/12/2010 161.50p 161.50p 153.83p 160.00p 479873
30/12/2010 164.40p 166.50p 160.70p 160.70p 507554
29/12/2010 167.30p 167.30p 163.40p 163.80p 391593
24/12/2010 166.00p 167.20p 163.20p 163.90p 42121
23/12/2010 165.00p 167.60p 165.00p 166.00p 134545
22/12/2010 165.50p 167.20p 163.63p 166.80p 187653
21/12/2010 169.00p 169.00p 166.10p 166.90p 373305
20/12/2010 166.10p 169.60p 161.14p 168.30p 333513
17/12/2010 165.50p 167.50p 163.30p 166.40p 1110487
16/12/2010 164.00p 165.00p 163.00p 164.00p 625323
15/12/2010 165.00p 165.60p 164.50p 165.60p 643178
14/12/2010 163.10p 165.20p 163.00p 165.00p 916601
13/12/2010 164.80p 166.00p 158.60p 163.90p 592093
10/12/2010 167.00p 167.00p 164.60p 164.80p 382840
09/12/2010 165.00p 168.10p 165.00p 167.00p 1305693
08/12/2010 162.20p 164.90p 160.93p 164.00p 483516
07/12/2010 165.00p 165.90p 162.00p 164.00p 999406
06/12/2010 161.50p 162.20p 156.60p 161.70p 650727
03/12/2010 158.90p 160.90p 156.51p 160.90p 988227
02/12/2010 159.40p 159.40p 154.80p 155.40p 885750
01/12/2010 154.50p 156.00p 150.30p 156.00p 1064932
30/11/2010 154.40p 154.40p 150.50p 152.60p 576090

*Close Price adjusted for both dividends and splits