TalkTalk Telecom Group (TALK) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
30/03/2017 186.40p 188.50p 184.90p 187.60p 1927539
29/03/2017 184.10p 190.40p 184.10p 186.80p 2292322
28/03/2017 182.20p 185.80p 182.20p 185.10p 2704562
27/03/2017 178.80p 184.50p 178.80p 184.20p 2125977
24/03/2017 179.10p 181.70p 179.07p 180.70p 1813313
23/03/2017 180.20p 180.50p 177.06p 180.50p 1471771
22/03/2017 179.90p 179.90p 176.87p 178.40p 1441853
21/03/2017 180.30p 181.60p 178.70p 179.00p 1275795
20/03/2017 183.10p 183.90p 179.30p 179.60p 2043161
17/03/2017 174.40p 185.00p 174.17p 185.00p 6895557
16/03/2017 176.80p 176.80p 172.32p 175.00p 1200182
15/03/2017 175.60p 175.60p 172.12p 173.10p 3413217
14/03/2017 176.10p 178.00p 174.00p 174.30p 2188461
13/03/2017 174.30p 178.50p 173.90p 175.70p 2044502
10/03/2017 171.60p 175.90p 170.30p 174.90p 1781862
09/03/2017 172.40p 174.69p 170.74p 173.40p 1454901
08/03/2017 170.80p 172.35p 167.00p 172.00p 1785999
07/03/2017 165.50p 172.30p 165.26p 170.60p 3433614
06/03/2017 172.80p 173.20p 167.51p 168.30p 5856261
03/03/2017 173.10p 174.50p 170.30p 171.40p 2331829
02/03/2017 173.40p 176.60p 171.90p 171.90p 3704427
01/03/2017 176.00p 177.00p 170.80p 173.50p 3357020
28/02/2017 173.10p 176.60p 167.60p 175.80p 4850313
27/02/2017 174.10p 174.10p 168.80p 170.60p 2214632
24/02/2017 165.70p 172.60p 165.70p 172.60p 4005675
23/02/2017 161.40p 168.20p 161.00p 165.50p 3116739
22/02/2017 161.10p 161.60p 158.20p 160.20p 1451120
21/02/2017 160.50p 161.10p 159.25p 160.00p 1725441
20/02/2017 162.00p 163.70p 159.70p 161.00p 1239261
17/02/2017 161.80p 164.60p 160.10p 162.20p 2537381
16/02/2017 164.50p 164.65p 161.79p 162.80p 1123393
15/02/2017 163.60p 165.90p 162.70p 163.00p 1291855
14/02/2017 164.30p 166.30p 162.30p 164.20p 1238995
13/02/2017 167.60p 167.60p 164.40p 165.00p 1268568
10/02/2017 166.90p 168.60p 165.10p 166.00p 1675430
09/02/2017 168.60p 170.29p 166.50p 166.90p 1747195
08/02/2017 167.80p 169.60p 163.30p 168.70p 2032967
07/02/2017 161.00p 169.02p 161.00p 168.30p 4136754
06/02/2017 162.20p 163.20p 159.69p 161.70p 1847366
03/02/2017 162.90p 163.60p 160.30p 161.00p 2826230
02/02/2017 168.10p 169.15p 158.00p 162.20p 5841324
01/02/2017 169.00p 172.70p 161.70p 168.40p 7194702
31/01/2017 156.90p 158.68p 152.80p 156.50p 3899866
30/01/2017 155.90p 158.70p 153.50p 158.00p 2788517
27/01/2017 155.20p 156.60p 152.30p 156.10p 2372522
26/01/2017 157.20p 158.60p 152.60p 153.30p 1421917
25/01/2017 158.10p 158.60p 152.10p 157.20p 2710684
24/01/2017 163.20p 163.30p 150.20p 158.60p 10303701
23/01/2017 160.30p 164.90p 160.30p 163.40p 2309280
20/01/2017 162.80p 165.20p 161.40p 163.00p 1549473
19/01/2017 163.90p 164.70p 159.79p 163.40p 1482580
18/01/2017 167.20p 167.20p 158.32p 162.80p 2225360
17/01/2017 166.80p 167.80p 163.70p 163.90p 1822540
16/01/2017 167.20p 169.20p 165.74p 167.10p 1717788
13/01/2017 166.20p 169.90p 165.90p 168.40p 1817019
12/01/2017 167.70p 167.90p 164.50p 165.60p 2153666
11/01/2017 167.10p 170.57p 166.20p 167.60p 2053269
10/01/2017 174.00p 174.58p 166.79p 169.00p 2334259
09/01/2017 174.10p 176.30p 169.10p 172.70p 1783810
06/01/2017 173.30p 173.80p 170.60p 172.80p 1353983
05/01/2017 165.30p 172.70p 165.30p 171.70p 2424452
04/01/2017 168.40p 168.40p 165.47p 166.00p 2199413
03/01/2017 171.90p 173.20p 166.30p 167.30p 4373015
30/12/2016 173.00p 176.10p 169.10p 169.20p 894277
29/12/2016 166.90p 175.60p 166.90p 175.00p 1504562
28/12/2016 167.40p 169.39p 165.10p 169.10p 1171367
23/12/2016 167.40p 168.20p 166.20p 166.90p 503444
22/12/2016 169.50p 169.50p 164.80p 165.90p 1458354
21/12/2016 167.50p 169.01p 165.60p 166.90p 1246772
20/12/2016 167.50p 168.69p 165.16p 166.70p 1542846
19/12/2016 165.70p 169.83p 163.70p 166.50p 2293736
16/12/2016 162.40p 168.40p 161.18p 165.00p 6259112
15/12/2016 162.60p 166.25p 160.70p 163.20p 3254738
14/12/2016 162.80p 166.30p 161.70p 163.60p 2605301
13/12/2016 159.80p 166.80p 159.80p 163.80p 3314832
12/12/2016 164.20p 164.20p 156.90p 161.80p 3498101
09/12/2016 158.60p 163.70p 158.38p 163.70p 2708129
08/12/2016 159.70p 163.00p 157.90p 158.80p 2513961
07/12/2016 158.20p 160.00p 154.18p 159.40p 1940601
06/12/2016 151.90p 156.70p 150.20p 156.30p 1985347
05/12/2016 152.90p 154.80p 150.20p 152.90p 2235957
02/12/2016 151.00p 156.00p 150.20p 154.30p 2811349
01/12/2016 154.60p 157.40p 144.96p 152.50p 6865598
30/11/2016 161.80p 162.00p 155.80p 159.70p 5590830
29/11/2016 155.90p 165.74p 155.29p 162.00p 4750870
28/11/2016 154.30p 157.10p 149.10p 157.10p 5056649
25/11/2016 156.00p 157.06p 152.40p 156.00p 2882276
24/11/2016 158.20p 158.20p 152.90p 155.40p 3375223
23/11/2016 168.00p 168.20p 161.70p 162.00p 5240713
22/11/2016 170.40p 173.07p 159.30p 164.00p 7385085
21/11/2016 181.60p 181.60p 170.50p 171.00p 5009581
18/11/2016 184.60p 188.00p 179.20p 180.00p 3690684
17/11/2016 188.80p 191.06p 182.85p 185.00p 3402245
16/11/2016 191.70p 192.83p 186.90p 189.50p 2855740
15/11/2016 200.60p 207.63p 182.70p 190.00p 7258357
14/11/2016 200.90p 203.30p 198.79p 201.10p 1223887
11/11/2016 200.20p 201.98p 199.10p 200.00p 2252785
10/11/2016 202.50p 203.23p 198.40p 201.10p 2936777
09/11/2016 197.00p 203.00p 194.51p 201.50p 1107344
08/11/2016 200.60p 202.32p 199.70p 201.30p 1287141
07/11/2016 205.20p 205.60p 198.80p 201.40p 1601421
04/11/2016 205.80p 206.10p 200.30p 202.30p 1446242
03/11/2016 202.10p 207.40p 201.50p 205.20p 1725950
02/11/2016 199.70p 203.20p 199.10p 201.40p 1228394
01/11/2016 205.60p 208.70p 199.80p 200.10p 2180518
31/10/2016 205.50p 209.00p 202.90p 203.60p 1628193
28/10/2016 204.10p 208.37p 201.90p 206.90p 1599999
27/10/2016 205.60p 207.60p 200.70p 204.00p 1419968
26/10/2016 208.80p 209.10p 203.00p 205.00p 1571642
25/10/2016 203.00p 210.20p 203.00p 206.90p 1806191
24/10/2016 208.60p 210.19p 203.60p 203.90p 1001599
21/10/2016 208.80p 209.70p 206.60p 208.40p 801503
20/10/2016 206.90p 210.00p 203.80p 206.90p 1943981
19/10/2016 211.70p 211.70p 206.60p 207.60p 1341591
18/10/2016 213.60p 214.00p 210.30p 211.00p 2290170
17/10/2016 216.00p 217.00p 211.70p 212.50p 880359
14/10/2016 214.20p 217.02p 212.30p 216.20p 983028
13/10/2016 217.60p 217.60p 210.80p 212.90p 1188126
12/10/2016 219.60p 220.90p 215.80p 216.30p 1429185
11/10/2016 214.40p 221.30p 214.40p 219.10p 1971049
10/10/2016 214.70p 217.00p 210.70p 216.50p 1781210
07/10/2016 211.30p 215.80p 207.20p 215.80p 2355974
06/10/2016 211.00p 212.01p 205.54p 211.50p 2252225
05/10/2016 209.00p 212.70p 207.40p 210.30p 1804821
04/10/2016 206.30p 212.50p 205.40p 209.40p 3297258
03/10/2016 205.40p 205.60p 200.10p 205.00p 2232179
30/09/2016 197.60p 203.40p 193.00p 202.00p 1814679
29/09/2016 198.70p 200.30p 194.30p 200.00p 1412743
28/09/2016 198.00p 199.50p 194.60p 196.00p 1683374
27/09/2016 203.90p 203.90p 196.50p 197.50p 1271147
26/09/2016 206.20p 208.20p 199.20p 201.70p 1269440
23/09/2016 205.90p 207.80p 203.90p 205.40p 1234144
22/09/2016 206.10p 208.80p 203.90p 207.00p 1172201
21/09/2016 208.00p 210.00p 201.20p 206.00p 2144432
20/09/2016 198.60p 208.90p 197.50p 204.20p 3554499
19/09/2016 200.00p 200.48p 194.93p 197.00p 1223352
16/09/2016 192.60p 200.00p 189.70p 198.10p 13213055
15/09/2016 191.30p 193.80p 186.10p 191.30p 4274676
14/09/2016 198.60p 200.79p 191.82p 192.20p 2551135
13/09/2016 202.40p 203.30p 196.80p 197.50p 3714769
12/09/2016 200.80p 204.85p 199.20p 200.40p 2225526
09/09/2016 210.20p 210.87p 202.89p 204.00p 2084247
08/09/2016 203.10p 210.00p 203.10p 210.00p 2765862
07/09/2016 198.10p 202.10p 197.10p 202.10p 3091123
06/09/2016 199.20p 203.17p 198.00p 199.20p 2154167
05/09/2016 202.70p 205.00p 195.70p 199.60p 3159108
02/09/2016 204.70p 207.78p 200.87p 203.10p 3818755
01/09/2016 209.70p 213.10p 207.73p 210.00p 1192916
31/08/2016 211.00p 214.21p 209.10p 211.00p 1831228
30/08/2016 217.00p 218.60p 212.20p 212.30p 2177140
26/08/2016 213.20p 218.40p 213.20p 216.30p 746176
25/08/2016 218.70p 219.60p 215.50p 217.00p 1208943
24/08/2016 218.00p 220.65p 215.60p 219.60p 869028
23/08/2016 222.90p 222.90p 216.70p 217.70p 713359
22/08/2016 219.90p 221.30p 213.30p 218.40p 611472
19/08/2016 218.00p 221.20p 214.60p 218.80p 1074299
18/08/2016 220.70p 222.40p 215.90p 219.00p 820802
17/08/2016 224.50p 230.93p 220.30p 220.50p 838241
16/08/2016 227.70p 233.90p 225.70p 225.70p 1131357
15/08/2016 229.20p 236.80p 226.96p 230.50p 863152
12/08/2016 235.00p 238.09p 228.40p 234.00p 2299425
11/08/2016 220.20p 248.70p 217.40p 235.60p 4741038
10/08/2016 218.50p 220.96p 216.50p 219.90p 851725
09/08/2016 221.60p 221.90p 215.70p 220.00p 1009642
08/08/2016 219.60p 223.11p 217.97p 219.70p 833401
05/08/2016 221.50p 223.70p 219.60p 220.40p 1324684
04/08/2016 218.00p 222.80p 216.70p 220.00p 811217
03/08/2016 223.30p 224.13p 216.55p 218.20p 1090685
02/08/2016 226.90p 231.70p 218.70p 222.30p 1100860
01/08/2016 228.80p 231.60p 224.85p 226.70p 784313
29/07/2016 226.40p 232.20p 224.86p 229.00p 1789075
28/07/2016 222.20p 227.80p 222.20p 226.80p 948452
27/07/2016 220.40p 225.30p 220.40p 223.80p 1019402
26/07/2016 223.50p 232.01p 220.32p 221.50p 1052197
25/07/2016 220.80p 226.80p 217.00p 225.10p 1480069
22/07/2016 223.40p 224.30p 218.50p 219.20p 1104083
21/07/2016 217.50p 224.30p 212.80p 221.80p 2035417
20/07/2016 224.30p 235.40p 213.50p 216.00p 2617943
19/07/2016 217.00p 224.20p 212.32p 222.70p 1463608
18/07/2016 215.90p 225.90p 215.20p 216.50p 1160999
15/07/2016 216.90p 221.90p 214.40p 220.30p 871037
14/07/2016 219.50p 220.94p 213.90p 216.20p 1131716
13/07/2016 218.70p 221.70p 217.00p 219.00p 1259935
12/07/2016 211.90p 221.50p 211.90p 218.50p 2061104
11/07/2016 208.40p 214.90p 207.10p 213.20p 1683468
08/07/2016 206.30p 210.20p 206.10p 208.10p 1219520
07/07/2016 208.50p 214.40p 206.91p 208.00p 1485186
06/07/2016 220.70p 224.70p 214.90p 217.10p 2045349
05/07/2016 227.90p 230.14p 217.40p 219.10p 1178432
04/07/2016 234.30p 237.25p 223.80p 225.50p 1289843
01/07/2016 219.50p 234.90p 218.50p 234.50p 2335774
30/06/2016 211.30p 223.80p 208.00p 219.20p 2585031
29/06/2016 207.50p 212.10p 205.60p 211.10p 1441760
28/06/2016 205.40p 211.50p 203.20p 203.60p 1717332
27/06/2016 210.20p 211.70p 190.40p 200.20p 3262913
24/06/2016 198.00p 210.20p 192.00p 205.60p 4257520
23/06/2016 223.00p 229.30p 221.50p 226.60p 1326091
22/06/2016 221.70p 223.50p 216.90p 222.60p 1090954
21/06/2016 227.00p 227.00p 217.60p 219.80p 1357830
20/06/2016 218.60p 225.10p 218.24p 224.30p 1503846

*Close Price adjusted for both dividends and splits