TalkTalk Telecom Group (TALK) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
29/11/2010 156.50p 156.50p 151.30p 152.90p 446260
26/11/2010 154.50p 155.30p 151.60p 155.00p 645061
25/11/2010 154.00p 154.30p 152.40p 154.30p 461277
24/11/2010 155.00p 155.00p 151.00p 153.20p 1167000
23/11/2010 155.00p 161.00p 154.10p 154.50p 1458785
22/11/2010 151.50p 154.90p 151.50p 153.80p 775745
19/11/2010 152.00p 153.00p 148.80p 151.50p 1380561
18/11/2010 151.90p 154.50p 148.90p 149.40p 905606
17/11/2010 148.00p 152.90p 148.00p 150.20p 1218380
16/11/2010 146.00p 154.10p 145.00p 153.00p 5402627
15/11/2010 141.00p 144.30p 140.10p 144.10p 1418215
12/11/2010 137.60p 141.10p 137.60p 140.70p 894480
11/11/2010 140.60p 140.60p 138.30p 140.50p 1311771
10/11/2010 142.10p 145.90p 138.00p 139.60p 3637046
09/11/2010 133.90p 142.00p 132.50p 139.60p 3590691
08/11/2010 135.00p 135.00p 132.80p 133.30p 624440
05/11/2010 138.40p 138.40p 133.30p 134.50p 1767022
04/11/2010 137.40p 137.40p 134.50p 135.00p 358774
03/11/2010 138.00p 138.00p 134.80p 135.40p 703650
02/11/2010 135.10p 136.00p 132.00p 135.40p 748189
01/11/2010 135.70p 135.70p 132.40p 134.80p 1478687
29/10/2010 131.00p 132.50p 130.50p 131.90p 1022055
28/10/2010 129.10p 131.00p 129.10p 131.00p 500030
27/10/2010 129.40p 131.00p 128.90p 129.30p 873134
26/10/2010 130.30p 130.30p 128.60p 129.00p 630316
25/10/2010 131.40p 131.40p 129.64p 130.00p 319317
22/10/2010 129.90p 132.40p 129.00p 131.50p 1516449
21/10/2010 130.10p 130.70p 127.00p 128.30p 1351159
20/10/2010 130.70p 131.60p 128.30p 131.00p 1137316
19/10/2010 134.80p 134.80p 127.30p 129.60p 3882729
18/10/2010 132.00p 134.20p 132.00p 133.50p 658985
15/10/2010 140.00p 140.70p 132.50p 133.70p 3168899
14/10/2010 140.00p 142.50p 139.40p 139.80p 436618
13/10/2010 138.40p 140.48p 138.20p 140.00p 1727009
12/10/2010 140.00p 141.00p 138.00p 138.10p 772070
11/10/2010 140.00p 143.10p 140.00p 141.50p 700349
08/10/2010 140.90p 142.00p 138.50p 140.20p 1685923
07/10/2010 143.20p 143.60p 141.20p 141.90p 2020545
06/10/2010 143.90p 145.86p 143.00p 143.60p 1818595
05/10/2010 145.60p 145.60p 140.60p 143.60p 3412909
04/10/2010 149.10p 150.00p 146.40p 147.00p 2899473
01/10/2010 147.00p 153.80p 145.60p 149.80p 2350897
30/09/2010 146.50p 147.90p 146.00p 146.70p 1434117
29/09/2010 147.50p 149.00p 146.60p 147.90p 1016074
28/09/2010 148.50p 148.50p 146.40p 147.60p 1669180
27/09/2010 144.70p 150.50p 144.70p 149.50p 2922611
24/09/2010 140.00p 148.20p 139.90p 145.60p 1670864
23/09/2010 141.00p 141.80p 138.00p 141.40p 1677529
22/09/2010 139.70p 143.00p 138.10p 141.00p 1882219
21/09/2010 139.00p 140.00p 137.60p 139.30p 1332669
20/09/2010 139.80p 139.80p 136.90p 138.50p 2013100
17/09/2010 136.50p 140.00p 135.10p 136.20p 7359895
16/09/2010 133.00p 138.80p 133.00p 136.90p 1926431
15/09/2010 136.00p 141.30p 135.80p 137.90p 4451471
14/09/2010 131.70p 135.90p 131.70p 135.80p 973299
13/09/2010 131.30p 132.00p 130.00p 132.00p 1126328
10/09/2010 131.00p 131.00p 128.10p 129.50p 1192153
09/09/2010 126.60p 128.10p 126.60p 128.00p 678042
08/09/2010 128.10p 128.50p 126.60p 127.30p 407557
07/09/2010 129.40p 129.40p 126.60p 127.80p 393653
06/09/2010 129.80p 129.80p 127.75p 129.10p 422092
03/09/2010 129.40p 129.90p 126.60p 128.30p 361912
02/09/2010 130.40p 130.40p 124.00p 129.70p 573472
01/09/2010 130.60p 131.20p 128.20p 130.00p 699183
31/08/2010 128.80p 130.00p 126.10p 129.70p 809951
27/08/2010 125.80p 126.04p 125.00p 125.50p 712265
26/08/2010 123.00p 126.00p 123.00p 125.00p 591074
25/08/2010 125.00p 125.80p 123.40p 123.60p 380975
24/08/2010 128.90p 128.90p 124.00p 124.70p 947197
23/08/2010 126.00p 126.50p 124.90p 125.40p 401408
20/08/2010 128.00p 129.00p 124.40p 126.00p 1101583
19/08/2010 127.90p 129.00p 126.10p 129.00p 1913534
18/08/2010 126.30p 127.60p 125.50p 127.10p 1796218
17/08/2010 125.50p 126.70p 124.60p 126.10p 998437
16/08/2010 125.60p 125.60p 124.20p 125.50p 260346
13/08/2010 124.00p 126.02p 123.90p 125.00p 490589
12/08/2010 122.20p 125.80p 122.20p 125.00p 492349
11/08/2010 127.80p 128.00p 122.00p 123.50p 517599
10/08/2010 126.30p 127.90p 125.60p 126.40p 1496591
09/08/2010 127.00p 129.10p 124.00p 127.90p 1317873
06/08/2010 124.00p 127.00p 121.52p 126.50p 1701778
05/08/2010 119.70p 125.00p 119.70p 123.90p 1189631
04/08/2010 118.60p 124.80p 118.60p 120.00p 558859
03/08/2010 120.00p 123.40p 118.25p 122.00p 688313
02/08/2010 124.00p 124.90p 119.90p 121.20p 626490
30/07/2010 120.70p 123.49p 120.70p 122.50p 563969
29/07/2010 125.00p 125.00p 120.30p 123.30p 425243
28/07/2010 123.50p 123.50p 120.00p 122.00p 571713
27/07/2010 128.70p 128.70p 120.50p 123.00p 1387860
26/07/2010 121.90p 123.71p 121.60p 123.00p 724085
23/07/2010 119.60p 121.00p 117.50p 120.00p 978281
22/07/2010 119.60p 119.70p 117.20p 119.50p 338021
21/07/2010 115.70p 117.90p 110.36p 117.90p 600568
20/07/2010 118.20p 118.20p 113.80p 114.30p 1155864
19/07/2010 118.60p 119.40p 116.90p 117.10p 519404
16/07/2010 118.40p 119.60p 117.00p 118.30p 596443
15/07/2010 121.60p 122.00p 116.90p 119.10p 1238397
14/07/2010 121.00p 123.30p 118.00p 119.70p 1452754
13/07/2010 120.60p 124.80p 119.20p 120.30p 508717
12/07/2010 120.00p 120.50p 118.30p 120.00p 654079
09/07/2010 119.60p 121.80p 119.24p 120.40p 762761
08/07/2010 121.70p 122.20p 119.40p 120.40p 571834
07/07/2010 118.80p 120.80p 116.80p 120.20p 718818
06/07/2010 120.90p 120.90p 116.90p 117.70p 1036001
05/07/2010 118.10p 120.90p 118.00p 118.80p 124298
02/07/2010 122.70p 122.70p 119.70p 120.50p 101072
01/07/2010 120.70p 123.70p 118.60p 120.40p 776954
30/06/2010 124.40p 128.00p 120.60p 125.00p 1007265
29/06/2010 121.40p 123.90p 121.10p 122.10p 317792
28/06/2010 122.90p 125.50p 120.00p 125.50p 223838
25/06/2010 122.50p 126.70p 122.50p 123.50p 469972
24/06/2010 127.70p 133.00p 122.00p 124.00p 994958
23/06/2010 125.00p 130.10p 125.00p 128.20p 1005485
22/06/2010 126.90p 132.20p 125.20p 126.90p 8373119
21/06/2010 127.80p 129.40p 125.23p 129.00p 623316
18/06/2010 126.00p 129.50p 124.40p 126.30p 2402132
17/06/2010 129.80p 129.80p 126.10p 126.10p 11992295
16/06/2010 128.80p 130.00p 126.60p 128.00p 797889
15/06/2010 122.50p 129.80p 122.50p 126.00p 758256
14/06/2010 123.10p 126.40p 123.10p 125.00p 328553
11/06/2010 123.10p 123.90p 121.70p 122.60p 695986
10/06/2010 124.00p 124.50p 121.90p 123.00p 630148
09/06/2010 125.50p 125.50p 124.00p 124.50p 1440869
08/06/2010 129.50p 129.50p 123.50p 123.70p 931852
07/06/2010 123.10p 126.20p 123.10p 124.50p 1043343
04/06/2010 132.00p 132.00p 125.30p 126.60p 1427263
03/06/2010 125.70p 131.00p 121.30p 128.00p 813960
02/06/2010 120.00p 125.70p 119.20p 125.70p 672620
01/06/2010 119.10p 123.50p 118.80p 122.80p 1084698
28/05/2010 117.60p 124.70p 115.26p 121.50p 1791439
27/05/2010 112.00p 115.60p 111.30p 114.00p 1135008
26/05/2010 109.10p 112.90p 109.10p 111.20p 1863639
25/05/2010 107.00p 111.10p 106.60p 108.50p 1240572
24/05/2010 111.40p 113.90p 108.30p 111.70p 903543
21/05/2010 110.50p 116.00p 110.30p 111.50p 1607681
20/05/2010 119.00p 119.00p 111.60p 111.60p 5536349
19/05/2010 123.60p 123.60p 118.00p 119.00p 946858
18/05/2010 124.90p 127.00p 122.70p 124.00p 435410
17/05/2010 125.20p 125.90p 122.60p 123.10p 1089335
14/05/2010 126.10p 131.00p 124.80p 125.00p 587493
13/05/2010 126.40p 129.30p 126.10p 127.90p 842955
12/05/2010 125.60p 130.38p 124.30p 126.60p 1818726
11/05/2010 127.30p 127.30p 122.70p 126.00p 1061912
10/05/2010 125.00p 129.30p 121.90p 129.30p 1757013
07/05/2010 120.70p 122.00p 120.70p 122.00p 1733015
06/05/2010 120.80p 123.20p 120.00p 122.60p 1667330
05/05/2010 123.00p 127.80p 119.00p 122.50p 4011010
04/05/2010 128.00p 128.00p 123.00p 123.30p 1902163
30/04/2010 128.10p 128.90p 126.50p 127.00p 3512550
29/04/2010 125.90p 127.00p 123.70p 127.00p 2712616
28/04/2010 126.00p 126.10p 121.30p 125.90p 1983427
27/04/2010 130.20p 130.20p 125.00p 126.00p 4340747
26/04/2010 126.00p 131.90p 125.00p 130.50p 3213554
23/04/2010 125.00p 126.10p 124.90p 125.50p 1703131
22/04/2010 125.80p 127.00p 124.30p 125.00p 2105931
21/04/2010 129.00p 129.90p 125.50p 125.50p 2825913
20/04/2010 122.80p 129.80p 122.80p 129.80p 2563177
19/04/2010 132.10p 132.80p 124.00p 124.00p 2196035
16/04/2010 131.70p 135.00p 129.00p 129.00p 4225785
15/04/2010 134.60p 139.00p 132.70p 133.00p 965225
14/04/2010 138.40p 140.15p 135.00p 135.80p 2694439
13/04/2010 145.00p 145.00p 139.00p 139.00p 1617999
12/04/2010 144.20p 145.30p 143.10p 144.90p 2862158
09/04/2010 142.50p 147.10p 142.50p 144.50p 3094688
08/04/2010 142.10p 145.10p 140.29p 144.90p 6553181
07/04/2010 137.80p 146.70p 135.50p 144.10p 6185751
06/04/2010 134.70p 139.60p 134.00p 136.90p 3641843
01/04/2010 128.00p 140.00p 128.00p 138.00p 7633261
31/03/2010 132.00p 137.00p 126.10p 129.00p 10036773
30/03/2010 132.00p 139.20p 131.00p 134.00p 8285737
29/03/2010 126.60p 132.40p 120.00p 132.00p 22601028
26/03/2010 123.00p 126.50p 123.00p 126.50p 7931
25/03/2010 123.75p 124.25p 123.75p 124.25p 0
24/03/2010 126.00p 126.00p 123.75p 123.75p 3000

*Close Price adjusted for both dividends and splits