Telefonica SA (CDI) (TDE) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Telefonica SA (CDI)

Date Open High Low Close* Volume
30/12/2011 13.27p 13.27p 13.25p 13.25p 520490
29/12/2011 13.05p 13.24p 12.95p 13.14p 962886
28/12/2011 13.24p 13.50p 13.18p 13.50p 2140
23/12/2011 13.07p 13.26p 13.07p 13.25p 351205
22/12/2011 13.09p 13.13p 13.02p 13.13p 227560
21/12/2011 13.38p 13.38p 12.81p 13.01p 521815
20/12/2011 13.02p 13.18p 13.02p 13.18p 56721
19/12/2011 12.89p 13.21p 12.75p 12.92p 40391
16/12/2011 13.05p 13.17p 12.82p 12.83p 190703
15/12/2011 13.02p 13.25p 12.99p 13.04p 72182
14/12/2011 13.39p 13.39p 13.23p 13.23p 11213
13/12/2011 13.52p 13.64p 13.28p 13.57p 108009
12/12/2011 13.93p 13.98p 13.50p 13.50p 18457
09/12/2011 13.71p 13.93p 13.57p 13.76p 7798
08/12/2011 14.26p 14.26p 13.64p 13.65p 51033
07/12/2011 14.15p 14.16p 13.79p 13.79p 95990
06/12/2011 14.01p 14.09p 14.00p 14.09p 8884
05/12/2011 14.08p 14.11p 13.85p 14.11p 277296
02/12/2011 14.11p 14.23p 13.87p 14.06p 595064
01/12/2011 13.83p 14.00p 13.83p 13.88p 145173
30/11/2011 13.45p 13.99p 13.45p 13.96p 341595
29/11/2011 13.38p 13.51p 13.34p 13.47p 78185
28/11/2011 13.07p 13.52p 13.07p 13.52p 159498
25/11/2011 12.80p 12.80p 12.61p 12.67p 164979
24/11/2011 13.21p 13.21p 12.88p 12.95p 45020
23/11/2011 13.15p 13.23p 12.93p 12.93p 56816
22/11/2011 13.35p 13.45p 13.35p 13.45p 119500
21/11/2011 13.49p 13.60p 13.23p 13.41p 80133
18/11/2011 13.80p 14.24p 13.72p 13.86p 206894
17/11/2011 13.96p 14.01p 13.60p 13.79p 202282
16/11/2011 13.87p 14.05p 13.75p 13.79p 27718
15/11/2011 13.59p 13.77p 13.38p 13.67p 59721
14/11/2011 14.43p 14.43p 13.80p 14.10p 134105
11/11/2011 13.61p 14.17p 13.61p 13.86p 208726
10/11/2011 13.99p 14.04p 13.81p 14.04p 103059
09/11/2011 13.85p 14.18p 13.77p 13.85p 1264323
08/11/2011 14.29p 14.29p 14.15p 14.18p 347932
07/11/2011 14.03p 14.27p 13.98p 14.14p 26487
04/11/2011 15.02p 15.11p 14.99p 14.99p 72759
03/11/2011 15.08p 15.23p 15.06p 15.07p 9655
02/11/2011 14.77p 14.94p 14.77p 14.87p 103646
01/11/2011 14.98p 14.98p 14.84p 14.85p 1419975
31/10/2011 15.59p 15.61p 15.51p 15.52p 911857
28/10/2011 15.85p 15.92p 15.66p 15.66p 113948
27/10/2011 15.53p 15.76p 15.51p 15.71p 5018694
26/10/2011 15.25p 15.25p 15.06p 15.09p 283605
25/10/2011 15.27p 15.30p 15.08p 15.14p 624597
24/10/2011 15.10p 15.17p 15.10p 15.17p 196736
21/10/2011 14.91p 15.23p 14.86p 15.23p 103909
20/10/2011 14.86p 14.90p 14.80p 14.90p 35413
19/10/2011 15.00p 15.10p 15.00p 15.10p 20544
18/10/2011 14.99p 14.99p 14.94p 14.97p 1226
17/10/2011 15.39p 15.39p 15.15p 15.15p 12043
14/10/2011 15.05p 15.30p 15.05p 15.22p 51284
13/10/2011 15.18p 15.18p 15.10p 15.11p 11093
12/10/2011 14.94p 15.27p 14.94p 15.27p 597639
11/10/2011 14.95p 14.99p 14.79p 14.98p 240309
10/10/2011 14.98p 15.09p 14.98p 15.02p 556201
07/10/2011 14.79p 15.00p 14.79p 14.94p 708062
06/10/2011 14.60p 14.85p 14.52p 14.85p 50571
05/10/2011 14.24p 14.51p 14.22p 14.50p 148116
04/10/2011 13.95p 14.05p 13.84p 13.94p 289656
03/10/2011 14.07p 14.15p 14.07p 14.10p 307989
30/09/2011 14.44p 14.56p 14.23p 14.32p 1003766
29/09/2011 14.22p 14.46p 14.22p 14.46p 477890
28/09/2011 14.14p 14.27p 14.05p 14.22p 344257
27/09/2011 14.02p 14.25p 14.02p 14.13p 355388
26/09/2011 13.37p 13.85p 13.37p 13.80p 42873
23/09/2011 13.34p 13.44p 12.92p 13.44p 367306
22/09/2011 13.44p 13.44p 13.05p 13.18p 400006
21/09/2011 13.88p 13.88p 13.77p 13.78p 284421
20/09/2011 13.82p 14.03p 13.75p 14.02p 236771
19/09/2011 13.71p 13.83p 13.69p 13.83p 361438
16/09/2011 14.13p 14.13p 14.07p 14.07p 473136
15/09/2011 13.75p 14.35p 13.75p 14.35p 20021
14/09/2011 13.28p 14.49p 13.28p 14.49p 7944
13/09/2011 12.59p 13.06p 12.58p 13.03p 585758
12/09/2011 12.76p 12.94p 12.69p 13.60p 30876
09/09/2011 13.63p 13.63p 13.36p 13.60p 315616
08/09/2011 13.84p 13.85p 13.65p 13.77p 15698
07/09/2011 13.45p 13.64p 13.42p 13.51p 2462211
06/09/2011 13.58p 13.61p 13.20p 13.59p 1452926
05/09/2011 13.85p 14.49p 13.53p 14.49p 420210
02/09/2011 14.10p 14.49p 14.10p 14.49p 15949
01/09/2011 14.43p 14.60p 14.42p 14.60p 29589
31/08/2011 14.50p 14.51p 14.23p 14.51p 72564
30/08/2011 14.03p 14.13p 13.99p 13.99p 74859
26/08/2011 14.00p 14.00p 13.76p 13.79p 7607
25/08/2011 14.30p 14.30p 13.97p 13.97p 38385
24/08/2011 14.07p 18.49p 14.03p 18.49p 22852
23/08/2011 14.29p 14.29p 14.01p 14.11p 175492
22/08/2011 13.65p 18.49p 13.65p 18.49p 15803
19/08/2011 13.63p 13.72p 13.63p 13.64p 488881
18/08/2011 14.43p 14.44p 13.73p 13.90p 534603
17/08/2011 14.35p 18.49p 14.30p 18.49p 71418
16/08/2011 14.27p 18.49p 14.16p 18.49p 20206
15/08/2011 14.30p 18.49p 14.29p 14.30p 66873
12/08/2011 13.47p 14.34p 13.47p 14.34p 78448
11/08/2011 13.76p 18.49p 13.20p 18.49p 118785
10/08/2011 14.32p 14.32p 13.35p 13.35p 1406738
09/08/2011 14.57p 14.57p 13.91p 14.15p 530264
08/08/2011 15.15p 15.15p 14.35p 14.93p 922929
05/08/2011 14.76p 14.95p 14.66p 14.72p 598409
04/08/2011 15.31p 15.36p 14.74p 14.74p 406235
03/08/2011 15.36p 18.49p 15.15p 18.49p 200021
02/08/2011 15.23p 15.28p 15.12p 15.22p 34789
01/08/2011 15.27p 15.27p 15.27p 15.27p 69269
29/07/2011 15.54p 18.49p 15.52p 15.55p 5043
28/07/2011 15.54p 15.65p 15.54p 15.65p 207448
27/07/2011 15.68p 15.76p 15.68p 15.75p 77879
26/07/2011 15.92p 16.00p 15.91p 15.97p 294279
25/07/2011 16.18p 16.18p 15.87p 15.96p 109669
22/07/2011 16.42p 18.49p 16.33p 18.49p 177870
21/07/2011 15.91p 16.30p 15.84p 16.13p 504875
20/07/2011 15.53p 18.49p 15.53p 18.49p 708775
19/07/2011 15.59p 15.60p 15.48p 15.51p 161548
18/07/2011 15.59p 18.49p 15.32p 18.49p 160470
15/07/2011 15.57p 18.49p 15.57p 18.49p 4375
14/07/2011 15.81p 15.96p 15.81p 15.82p 35913
13/07/2011 15.60p 15.97p 15.60p 15.94p 416911
12/07/2011 15.40p 18.49p 15.15p 18.49p 56151
11/07/2011 15.73p 18.49p 15.63p 18.49p 166919
08/07/2011 16.28p 16.52p 16.18p 16.25p 109732
07/07/2011 16.47p 16.72p 16.47p 16.71p 283210
06/07/2011 16.47p 18.49p 16.43p 18.49p 3647
05/07/2011 16.87p 16.87p 16.65p 16.70p 270843
04/07/2011 16.92p 16.92p 16.81p 16.81p 406728
01/07/2011 16.83p 17.01p 16.76p 16.99p 219088
30/06/2011 16.61p 16.86p 16.61p 16.77p 482810
29/06/2011 16.38p 16.59p 16.38p 16.52p 57952
28/06/2011 16.23p 16.23p 16.12p 16.20p 763137
27/06/2011 16.24p 18.49p 16.16p 18.49p 72461
24/06/2011 16.48p 16.48p 16.10p 16.10p 64769
23/06/2011 16.30p 16.30p 16.28p 16.28p 154017
22/06/2011 16.56p 16.64p 16.20p 16.60p 620125
21/06/2011 16.51p 16.55p 16.46p 16.54p 81948
20/06/2011 16.24p 16.39p 16.22p 16.39p 110861
17/06/2011 16.01p 16.50p 15.94p 16.50p 447889
16/06/2011 15.98p 16.08p 15.97p 16.02p 148765
15/06/2011 16.34p 16.34p 16.00p 16.02p 149324
14/06/2011 16.31p 16.38p 16.25p 16.38p 39884
13/06/2011 16.10p 16.30p 16.04p 16.13p 432651
10/06/2011 16.39p 16.39p 16.12p 16.19p 625792
09/06/2011 16.42p 18.49p 16.29p 18.49p 24447
08/06/2011 16.41p 16.54p 16.36p 16.38p 76020
07/06/2011 16.34p 16.52p 16.34p 16.48p 154718
06/06/2011 16.46p 18.49p 16.39p 18.49p 2494
03/06/2011 16.50p 16.60p 16.50p 16.52p 866866
02/06/2011 16.60p 16.70p 16.55p 16.60p 384172
01/06/2011 16.88p 17.00p 16.68p 16.74p 141918
31/05/2011 16.79p 16.95p 16.79p 16.85p 52353
27/05/2011 16.69p 18.49p 16.57p 18.49p 2793
26/05/2011 16.71p 18.49p 16.53p 18.49p 34605
25/05/2011 16.54p 16.71p 16.54p 16.68p 45539
24/05/2011 16.64p 18.49p 16.62p 18.49p 11244
23/05/2011 16.55p 16.66p 16.52p 16.57p 209735
20/05/2011 16.96p 16.96p 16.69p 16.75p 2018910
19/05/2011 16.87p 18.49p 16.83p 18.49p 35218
18/05/2011 16.90p 18.49p 16.72p 18.49p 15052
17/05/2011 16.78p 18.49p 16.78p 18.49p 27155
16/05/2011 16.80p 16.80p 16.69p 16.76p 41960
13/05/2011 16.83p 18.49p 16.79p 18.49p 178411
12/05/2011 16.92p 16.97p 16.90p 16.97p 25532
11/05/2011 17.02p 17.07p 16.98p 17.05p 402818
10/05/2011 16.94p 18.49p 16.89p 18.49p 18525
09/05/2011 17.01p 17.01p 16.90p 16.93p 11470
06/05/2011 17.16p 17.21p 17.12p 17.17p 98674
05/05/2011 18.13p 18.49p 17.82p 18.49p 16946
04/05/2011 18.15p 18.28p 18.01p 18.06p 844938
03/05/2011 18.22p 18.28p 18.16p 18.28p 9886
28/04/2011 18.08p 18.13p 17.99p 18.08p 180088
27/04/2011 17.82p 17.92p 17.79p 17.81p 43656
26/04/2011 17.63p 17.90p 17.62p 17.73p 27131
21/04/2011 17.69p 17.69p 17.50p 17.61p 173056
20/04/2011 17.50p 17.76p 17.50p 17.68p 69876
19/04/2011 17.60p 17.63p 17.43p 17.49p 664295
18/04/2011 17.50p 17.65p 17.47p 17.54p 63001
15/04/2011 17.81p 17.81p 17.66p 17.69p 124405
14/04/2011 17.95p 17.95p 17.76p 17.81p 117553
13/04/2011 18.15p 18.49p 17.89p 18.49p 108119
12/04/2011 18.12p 18.25p 18.02p 18.06p 66420
11/04/2011 18.16p 18.25p 18.15p 18.19p 486533
08/04/2011 18.22p 18.49p 18.20p 18.49p 190444
07/04/2011 17.95p 18.49p 17.90p 18.49p 32351
06/04/2011 17.97p 18.49p 17.90p 18.49p 76864
05/04/2011 17.99p 18.05p 17.88p 17.93p 110056
04/04/2011 17.96p 18.49p 17.94p 18.49p 126196
01/04/2011 17.70p 17.95p 17.70p 17.95p 40184
31/03/2011 17.80p 17.85p 17.66p 17.72p 123465
30/03/2011 17.85p 17.91p 17.77p 17.82p 68562
29/03/2011 17.78p 18.49p 17.78p 18.49p 17050
28/03/2011 17.80p 17.92p 17.79p 17.92p 116427
25/03/2011 17.82p 17.97p 17.75p 17.80p 63189
24/03/2011 17.64p 18.49p 17.58p 18.49p 64000
23/03/2011 17.57p 17.68p 17.44p 17.57p 77273
22/03/2011 17.75p 17.90p 17.65p 17.68p 30339
21/03/2011 17.75p 17.75p 17.56p 17.67p 30510
18/03/2011 17.54p 18.49p 17.31p 18.49p 60745
17/03/2011 17.03p 18.49p 17.03p 18.49p 474121
16/03/2011 17.04p 17.28p 16.93p 16.93p 585522

*Close Price adjusted for both dividends and splits