TalkTalk Telecom Group (TALK) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
14/11/2014 289.00p 291.40p 285.90p 290.30p 1669885
13/11/2014 280.90p 290.10p 278.30p 287.20p 3608301
12/11/2014 284.90p 285.80p 279.60p 284.40p 2593975
11/11/2014 290.00p 292.60p 279.60p 280.80p 5476047
10/11/2014 292.00p 297.00p 291.10p 296.60p 1520564
07/11/2014 296.00p 298.90p 293.00p 293.50p 865629
06/11/2014 297.20p 299.00p 295.40p 295.50p 1499054
05/11/2014 295.70p 299.10p 294.50p 299.10p 1246681
04/11/2014 301.30p 305.50p 295.50p 295.90p 2064217
03/11/2014 300.50p 304.80p 299.80p 300.90p 1567450
31/10/2014 295.70p 301.30p 293.60p 300.10p 1883102
30/10/2014 292.00p 293.20p 288.20p 292.30p 1545387
29/10/2014 291.60p 291.60p 287.60p 290.40p 2026540
28/10/2014 287.00p 291.70p 283.99p 288.80p 2559759
27/10/2014 288.20p 289.00p 281.50p 284.80p 2030113
24/10/2014 291.00p 295.90p 282.30p 286.40p 3934864
23/10/2014 282.80p 296.15p 280.40p 291.50p 4361767
22/10/2014 277.80p 283.40p 274.82p 282.80p 1509036
21/10/2014 275.40p 279.20p 273.60p 275.70p 1445748
20/10/2014 277.30p 277.90p 272.50p 275.00p 1254114
17/10/2014 272.90p 277.20p 270.40p 276.70p 1464837
16/10/2014 272.10p 273.64p 264.00p 271.60p 1463323
15/10/2014 274.20p 275.00p 266.10p 269.90p 2146577
14/10/2014 265.70p 274.50p 264.00p 273.90p 1898272
13/10/2014 267.90p 268.30p 263.60p 265.00p 2501503
10/10/2014 263.60p 270.10p 261.00p 268.30p 1746007
09/10/2014 272.30p 273.20p 263.40p 264.70p 2186770
08/10/2014 270.70p 271.00p 267.10p 269.10p 1933814
07/10/2014 282.80p 283.10p 272.00p 272.00p 2306388
06/10/2014 291.50p 293.60p 281.90p 283.50p 2100564
03/10/2014 293.60p 293.60p 289.57p 290.60p 1646407
02/10/2014 296.00p 297.70p 290.60p 290.60p 1417559
01/10/2014 298.00p 300.40p 294.00p 295.00p 3371527
30/09/2014 298.10p 299.90p 294.50p 299.00p 1051214
29/09/2014 297.80p 298.70p 294.43p 297.90p 729923
26/09/2014 294.50p 298.20p 292.00p 297.00p 623294
25/09/2014 298.00p 298.00p 293.80p 295.00p 566887
24/09/2014 292.00p 297.20p 290.40p 296.50p 1209798
23/09/2014 293.50p 294.72p 290.00p 291.50p 829574
22/09/2014 298.70p 299.60p 294.30p 295.00p 1018630
19/09/2014 304.60p 307.00p 299.00p 299.00p 5083050
18/09/2014 305.70p 306.30p 299.50p 301.80p 1210101
17/09/2014 308.00p 308.50p 304.90p 305.50p 756844
16/09/2014 303.90p 306.70p 303.50p 306.30p 867946
15/09/2014 306.10p 308.97p 304.40p 305.10p 592738
12/09/2014 306.80p 309.50p 304.42p 307.60p 617652
11/09/2014 306.00p 308.30p 303.40p 304.90p 837734
10/09/2014 314.40p 314.40p 305.00p 305.60p 531714
09/09/2014 308.30p 314.10p 308.30p 313.40p 851938
08/09/2014 312.00p 312.00p 307.00p 309.90p 643732
05/09/2014 313.00p 313.70p 308.70p 313.00p 927863
04/09/2014 304.00p 316.90p 304.00p 313.80p 1758585
03/09/2014 305.30p 307.65p 301.00p 301.00p 520987
02/09/2014 300.80p 306.00p 300.80p 305.70p 591142
01/09/2014 303.80p 303.80p 299.90p 301.60p 351704
29/08/2014 302.30p 305.00p 300.50p 302.30p 661783
28/08/2014 303.60p 303.60p 298.50p 300.30p 643036
27/08/2014 302.80p 306.00p 301.69p 303.20p 530932
26/08/2014 304.20p 307.40p 299.10p 303.20p 726292
22/08/2014 299.50p 301.60p 298.85p 301.60p 562766
21/08/2014 300.70p 301.70p 298.20p 298.50p 676136
20/08/2014 300.50p 301.54p 299.77p 301.50p 959084
19/08/2014 302.60p 302.90p 299.50p 300.30p 1143898
18/08/2014 303.80p 304.34p 300.20p 301.00p 557076
15/08/2014 302.20p 304.00p 298.60p 301.00p 1538482
14/08/2014 302.20p 304.70p 301.79p 303.30p 2056169
13/08/2014 299.20p 303.10p 296.90p 301.60p 6531966
12/08/2014 299.80p 299.80p 295.50p 297.40p 715219
11/08/2014 300.00p 301.80p 298.50p 299.10p 588704
08/08/2014 296.40p 299.20p 292.40p 297.70p 1445185
07/08/2014 298.00p 300.90p 297.90p 298.20p 718958
06/08/2014 304.50p 307.00p 297.30p 298.80p 2396592
05/08/2014 308.40p 310.60p 305.30p 307.00p 1058223
04/08/2014 314.60p 314.60p 307.60p 308.40p 907940
01/08/2014 315.40p 315.40p 307.90p 312.50p 1056627
31/07/2014 318.30p 318.30p 311.50p 314.50p 1191009
30/07/2014 319.80p 320.20p 316.80p 317.30p 897089
29/07/2014 317.90p 320.90p 316.90p 318.60p 3351807
28/07/2014 319.20p 319.20p 316.50p 319.00p 782125
25/07/2014 321.90p 324.50p 318.50p 319.00p 591035
24/07/2014 318.70p 323.46p 316.50p 323.00p 859685
23/07/2014 320.80p 322.80p 315.30p 316.80p 963234
22/07/2014 312.40p 322.80p 312.00p 320.00p 1040865
21/07/2014 311.80p 313.30p 310.70p 312.70p 547976
18/07/2014 312.60p 313.70p 309.10p 312.50p 589313
17/07/2014 312.30p 313.50p 307.30p 312.20p 623554
16/07/2014 311.80p 314.70p 309.80p 311.70p 445244
15/07/2014 311.40p 313.30p 308.70p 309.50p 1077072
14/07/2014 312.00p 313.70p 311.46p 312.70p 587541
11/07/2014 313.40p 314.30p 310.20p 311.50p 1234755
10/07/2014 318.80p 318.80p 310.20p 313.00p 2895467
09/07/2014 318.10p 318.50p 314.90p 318.20p 1127383
08/07/2014 321.30p 322.20p 316.80p 317.80p 1447392
07/07/2014 318.30p 325.50p 318.30p 322.40p 1344135
04/07/2014 325.00p 330.10p 319.50p 320.10p 388817
03/07/2014 325.60p 331.00p 322.20p 324.00p 2156898
02/07/2014 324.90p 333.10p 324.00p 324.70p 1446533
01/07/2014 326.50p 334.30p 325.30p 333.10p 1076253
30/06/2014 322.20p 325.98p 321.50p 325.50p 3070633
27/06/2014 323.00p 324.20p 321.30p 322.40p 560122
26/06/2014 320.50p 323.80p 319.40p 323.20p 751361
25/06/2014 318.70p 322.40p 318.70p 320.50p 777733
24/06/2014 322.80p 322.80p 318.50p 321.00p 888604
23/06/2014 322.30p 323.00p 319.50p 321.00p 402862
20/06/2014 322.50p 323.60p 319.80p 323.30p 945792
19/06/2014 323.50p 324.60p 319.70p 321.00p 977232
18/06/2014 322.10p 323.20p 320.00p 322.90p 807320
17/06/2014 319.00p 321.30p 318.90p 320.90p 1745969
16/06/2014 321.30p 321.30p 318.37p 319.50p 1405090
13/06/2014 322.40p 322.90p 319.70p 321.10p 1020111
12/06/2014 319.30p 324.20p 318.90p 322.90p 707245
11/06/2014 323.40p 324.30p 318.40p 319.60p 717287
10/06/2014 323.50p 323.80p 319.80p 323.00p 673055
09/06/2014 326.20p 327.10p 321.10p 323.70p 605069
06/06/2014 323.50p 328.91p 323.50p 326.20p 802706
05/06/2014 321.70p 325.90p 319.90p 324.70p 1239379
04/06/2014 320.50p 322.80p 317.10p 322.00p 545815
03/06/2014 327.40p 327.40p 319.50p 320.50p 3574000
02/06/2014 320.80p 327.50p 320.80p 325.10p 2177555
30/05/2014 322.30p 324.00p 316.70p 320.80p 2329612
29/05/2014 318.00p 325.72p 315.60p 321.90p 3283412
28/05/2014 314.80p 320.59p 313.00p 315.60p 1229309
27/05/2014 314.10p 318.28p 312.90p 313.00p 1113877
23/05/2014 307.70p 312.10p 306.10p 311.90p 3349854
22/05/2014 305.70p 308.90p 303.40p 307.00p 739884
21/05/2014 306.70p 306.70p 302.40p 304.50p 1051747
20/05/2014 297.70p 308.00p 297.70p 305.30p 1685112
19/05/2014 295.40p 300.60p 294.50p 298.50p 1680601
16/05/2014 289.50p 295.40p 282.60p 295.20p 3372403
15/05/2014 299.50p 303.80p 284.30p 284.30p 2361306
14/05/2014 296.00p 296.00p 290.10p 291.40p 1035434
13/05/2014 297.20p 297.20p 292.60p 294.90p 687007
12/05/2014 287.40p 298.40p 286.20p 295.00p 1536561
09/05/2014 290.60p 290.60p 285.40p 286.30p 996864
08/05/2014 288.20p 296.20p 286.80p 290.00p 2021251
07/05/2014 298.80p 299.70p 295.50p 296.00p 1274748
06/05/2014 295.40p 299.20p 292.01p 297.90p 953356
02/05/2014 300.00p 300.80p 293.80p 294.60p 1395584
01/05/2014 285.70p 292.30p 285.70p 288.40p 789647
30/04/2014 286.90p 288.90p 286.30p 286.80p 599142
29/04/2014 285.70p 290.23p 285.70p 288.20p 1548471
28/04/2014 292.60p 293.10p 285.80p 287.20p 854357
25/04/2014 294.80p 295.00p 292.00p 292.50p 1774909
24/04/2014 293.90p 297.20p 292.70p 295.00p 671208
23/04/2014 297.70p 298.30p 292.70p 294.10p 930979
22/04/2014 297.20p 300.60p 296.00p 296.70p 655925
17/04/2014 290.80p 295.60p 289.19p 295.30p 1104130
16/04/2014 289.80p 293.10p 284.50p 289.90p 1156517
15/04/2014 288.10p 289.20p 282.80p 287.60p 1000847
14/04/2014 293.90p 293.90p 286.30p 288.10p 1431784
11/04/2014 303.60p 303.70p 292.30p 293.40p 1885854
10/04/2014 309.30p 310.07p 301.80p 303.70p 925204
09/04/2014 309.60p 312.20p 308.00p 308.00p 956000
08/04/2014 315.90p 319.60p 306.30p 309.00p 1067578
07/04/2014 317.30p 320.10p 315.20p 316.60p 571362
04/04/2014 316.80p 320.30p 316.40p 318.00p 641618
03/04/2014 314.20p 317.60p 314.20p 316.40p 571955
02/04/2014 316.30p 318.80p 314.10p 314.80p 858473
01/04/2014 319.90p 320.49p 315.70p 317.80p 935598
31/03/2014 324.70p 325.50p 319.20p 320.30p 852092
28/03/2014 326.20p 326.20p 318.80p 322.60p 868640
27/03/2014 319.50p 324.30p 313.91p 322.50p 894086
26/03/2014 321.60p 322.40p 318.10p 318.70p 840893
25/03/2014 319.50p 322.20p 316.90p 321.60p 1490714
24/03/2014 321.30p 323.10p 316.50p 318.20p 839574
21/03/2014 321.90p 324.10p 319.42p 323.10p 1551145
20/03/2014 319.30p 321.40p 317.70p 321.40p 1006390
19/03/2014 318.30p 320.30p 314.70p 319.60p 1048431
18/03/2014 313.80p 318.60p 312.20p 317.80p 1321194
17/03/2014 301.90p 313.90p 301.20p 312.90p 2025595
14/03/2014 301.20p 302.50p 296.50p 301.20p 937131
13/03/2014 304.60p 307.10p 302.20p 302.90p 1071324
12/03/2014 301.60p 306.20p 300.40p 305.20p 1439830
11/03/2014 302.00p 302.00p 294.90p 301.40p 1386659
10/03/2014 308.60p 310.50p 299.20p 300.40p 1559743
07/03/2014 313.10p 314.10p 307.70p 308.00p 797961
06/03/2014 314.80p 315.00p 311.20p 314.00p 813175
05/03/2014 311.80p 316.00p 311.80p 313.20p 1123957
04/03/2014 312.80p 316.10p 310.20p 314.00p 1158109
03/03/2014 312.30p 316.50p 309.10p 310.20p 1368049
28/02/2014 318.90p 319.60p 315.80p 316.50p 1478792
27/02/2014 321.30p 321.52p 316.70p 319.20p 966992
26/02/2014 321.90p 323.30p 319.50p 322.00p 1076279
25/02/2014 319.00p 322.80p 315.90p 322.50p 1515091
24/02/2014 317.80p 319.20p 312.90p 319.20p 1670765
21/02/2014 320.10p 321.00p 316.10p 316.70p 1617319
20/02/2014 318.60p 321.60p 318.40p 319.50p 1001844
19/02/2014 320.10p 323.50p 320.10p 322.60p 958553
18/02/2014 314.40p 321.40p 313.70p 320.60p 1194482
17/02/2014 311.10p 316.00p 310.60p 316.00p 829235
14/02/2014 309.90p 312.80p 309.00p 311.50p 733633
13/02/2014 310.00p 311.20p 305.40p 311.20p 1732833
12/02/2014 308.70p 309.72p 306.40p 307.30p 1152039
11/02/2014 299.70p 311.00p 298.10p 309.60p 2408492
10/02/2014 298.30p 298.41p 293.50p 298.10p 1771290
07/02/2014 298.90p 299.50p 296.10p 297.70p 1644194
06/02/2014 306.40p 306.40p 296.00p 298.00p 2769870
05/02/2014 303.00p 305.50p 302.90p 304.00p 1663613
04/02/2014 312.40p 325.00p 303.80p 304.70p 3362603
03/02/2014 312.80p 312.80p 308.40p 310.30p 1734343

*Close Price adjusted for both dividends and splits