Telefonica SA (CDI) (TDE) Share Price

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

Date Open High Low Close* Volume
02/06/2010 15.41p 15.53p 15.41p 15.51p 275
01/06/2010 15.16p 15.60p 15.15p 15.60p 19101
28/05/2010 15.77p 15.77p 15.70p 15.77p 19486
27/05/2010 15.37p 15.60p 14.91p 15.34p 128907
26/05/2010 15.31p 15.43p 15.09p 15.09p 1465690
25/05/2010 14.92p 15.11p 14.92p 14.92p 142663
24/05/2010 15.38p 15.46p 15.35p 15.42p 12635
21/05/2010 15.59p 15.60p 15.05p 15.60p 287512
20/05/2010 15.59p 15.70p 15.59p 15.70p 513887
19/05/2010 15.40p 15.51p 15.40p 15.43p 836
18/05/2010 15.39p 15.75p 15.35p 15.50p 93847
17/05/2010 15.10p 15.31p 15.05p 15.10p 52889
14/05/2010 15.20p 15.30p 14.79p 15.30p 120717
13/05/2010 15.90p 16.00p 15.63p 16.00p 106406
12/05/2010 15.70p 16.22p 15.70p 16.05p 676062
11/05/2010 15.90p 16.30p 15.59p 16.30p 206790
10/05/2010 16.56p 17.01p 16.56p 16.98p 124575
07/05/2010 15.44p 16.00p 15.28p 15.28p 195259
06/05/2010 15.97p 16.15p 15.83p 15.83p 104686
05/05/2010 16.41p 16.41p 16.08p 16.08p 23903
04/05/2010 16.72p 16.85p 16.45p 16.55p 94268
30/04/2010 16.91p 17.02p 16.89p 17.00p 11148
29/04/2010 16.45p 16.84p 16.38p 16.78p 19464
28/04/2010 16.60p 16.77p 16.41p 16.60p 63700
27/04/2010 17.05p 17.10p 16.90p 17.02p 90633
26/04/2010 17.45p 17.50p 17.26p 17.37p 27918
23/04/2010 17.34p 17.37p 17.05p 17.05p 38708
22/04/2010 17.28p 17.28p 17.06p 17.07p 53378
21/04/2010 17.53p 17.53p 17.38p 17.38p 31801
20/04/2010 17.48p 17.53p 17.45p 17.45p 4754
19/04/2010 17.53p 17.53p 17.53p 17.53p 298
16/04/2010 17.98p 18.06p 17.94p 17.94p 1360
15/04/2010 17.95p 18.00p 17.91p 18.00p 4982
14/04/2010 18.14p 18.14p 18.04p 18.10p 23539
13/04/2010 18.14p 18.14p 17.97p 18.01p 163221
12/04/2010 17.95p 18.03p 17.95p 18.03p 344
09/04/2010 17.60p 17.92p 17.59p 17.80p 190741
08/04/2010 17.46p 17.50p 17.43p 17.49p 365746
07/04/2010 17.76p 17.76p 17.63p 17.64p 13842
06/04/2010 17.78p 17.81p 17.61p 17.63p 178704
01/04/2010 17.61p 17.64p 17.53p 17.64p 129871
31/03/2010 17.66p 17.66p 17.40p 17.40p 325499
30/03/2010 17.93p 17.93p 17.78p 17.78p 18986
29/03/2010 17.92p 17.92p 17.82p 17.91p 17859
26/03/2010 17.91p 17.91p 17.84p 17.88p 391261
25/03/2010 17.68p 17.86p 17.59p 17.84p 57724
24/03/2010 17.72p 17.74p 17.56p 17.71p 445638
23/03/2010 17.75p 17.75p 17.57p 17.70p 105987
22/03/2010 17.59p 17.59p 17.41p 17.55p 449441
19/03/2010 17.76p 17.80p 17.68p 17.80p 258397
18/03/2010 18.59p 18.59p 17.76p 17.85p 378713
17/03/2010 17.85p 17.97p 17.85p 17.94p 201167
16/03/2010 17.69p 17.69p 17.69p 17.69p 124
15/03/2010 17.86p 17.86p 17.68p 17.68p 2149123
12/03/2010 17.92p 18.08p 17.89p 17.97p 87552
11/03/2010 18.00p 18.00p 17.88p 18.00p 1006091
10/03/2010 18.00p 18.03p 17.97p 18.01p 100143
09/03/2010 18.04p 18.04p 17.90p 17.90p 156718
08/03/2010 18.02p 18.02p 18.00p 18.00p 97431
05/03/2010 17.72p 17.78p 17.68p 17.76p 42217
04/03/2010 17.52p 17.67p 17.52p 17.67p 10906
03/03/2010 17.45p 17.54p 17.41p 17.51p 3765745
02/03/2010 17.60p 17.60p 17.54p 17.56p 84162
01/03/2010 17.43p 17.53p 17.25p 17.25p 115172
26/02/2010 17.20p 17.20p 17.02p 17.03p 144692
25/02/2010 17.07p 17.07p 17.03p 17.03p 181
24/02/2010 16.93p 16.96p 16.92p 16.96p 12212
23/02/2010 19.32p 19.32p 19.32p 19.32p 22082
22/02/2010 19.32p 19.32p 17.25p 19.32p 28266
19/02/2010 19.32p 19.32p 19.32p 19.32p 241920
18/02/2010 19.32p 19.32p 19.32p 19.32p 100144
17/02/2010 19.32p 19.32p 19.32p 19.32p 216
16/02/2010 19.32p 19.32p 16.75p 19.32p 53019
15/02/2010 19.32p 19.32p 19.32p 19.32p 110292
12/02/2010 19.32p 19.32p 16.65p 19.32p 19203
11/02/2010 19.32p 19.32p 16.70p 19.32p 34857
10/02/2010 19.32p 19.32p 16.94p 19.32p 292111
09/02/2010 19.32p 19.32p 16.56p 19.32p 96819
08/02/2010 19.32p 19.32p 16.48p 19.32p 87675
05/02/2010 19.32p 19.32p 16.57p 19.32p 31743
04/02/2010 19.32p 19.32p 16.60p 19.32p 168032
03/02/2010 19.32p 19.32p 19.32p 19.32p 22581
02/02/2010 19.32p 19.32p 17.05p 19.32p 162437
01/02/2010 19.32p 19.32p 17.19p 19.32p 1544867
29/01/2010 19.32p 19.32p 17.28p 19.32p 14067
28/01/2010 19.32p 19.32p 17.36p 19.32p 230978
27/01/2010 19.32p 19.32p 17.77p 19.32p 119234
26/01/2010 19.32p 19.32p 17.72p 19.32p 108334
25/01/2010 19.32p 19.32p 17.93p 19.32p 31394
22/01/2010 19.32p 19.32p 17.95p 19.32p 96709
21/01/2010 19.32p 19.32p 18.39p 19.32p 36484
20/01/2010 19.32p 19.32p 18.25p 19.32p 143716
19/01/2010 19.32p 19.32p 18.65p 19.32p 33
18/01/2010 19.32p 19.32p 18.50p 19.32p 23215
15/01/2010 19.32p 19.32p 18.43p 19.32p 21960
14/01/2010 19.32p 19.32p 18.53p 19.32p 1571
13/01/2010 19.32p 19.32p 18.50p 19.32p 30904
12/01/2010 19.32p 19.32p 18.55p 19.32p 138724
11/01/2010 19.32p 19.32p 19.32p 19.32p 55957
08/01/2010 19.32p 19.38p 19.12p 19.32p 39120
07/01/2010 19.32p 19.44p 19.32p 19.32p 24098
06/01/2010 19.32p 19.70p 19.32p 19.32p 111130
05/01/2010 19.32p 19.80p 19.32p 19.32p 63553
04/01/2010 19.32p 19.82p 19.32p 19.32p 48296
31/12/2009 19.32p 19.32p 19.32p 19.32p 0
30/12/2009 19.32p 19.71p 19.32p 19.32p 2344
29/12/2009 19.32p 19.75p 19.32p 19.32p 22753
24/12/2009 19.32p 19.32p 19.32p 19.32p 0
23/12/2009 19.32p 19.73p 19.32p 19.32p 46847
22/12/2009 19.32p 19.65p 19.32p 19.32p 774516
21/12/2009 19.32p 19.51p 19.27p 19.32p 1434
18/12/2009 19.32p 19.32p 19.14p 19.32p 88508
17/12/2009 19.32p 19.43p 19.12p 19.32p 3518052
16/12/2009 19.32p 19.55p 19.32p 19.32p 20905
15/12/2009 19.37p 19.38p 19.23p 19.32p 36749
14/12/2009 19.45p 19.49p 19.30p 19.32p 49034
11/12/2009 19.40p 19.46p 19.25p 19.41p 8730
10/12/2009 19.01p 19.26p 19.01p 19.26p 36509
09/12/2009 19.29p 19.40p 19.16p 19.24p 64182
08/12/2009 19.53p 19.61p 19.32p 19.32p 171593
07/12/2009 19.56p 19.70p 19.56p 19.64p 172285
04/12/2009 19.52p 19.74p 19.52p 19.73p 37979
03/12/2009 19.75p 19.75p 19.58p 19.71p 92504
02/12/2009 19.48p 19.67p 19.48p 19.65p 5992
01/12/2009 19.39p 19.52p 19.39p 19.52p 58698
30/11/2009 19.16p 19.18p 19.16p 19.17p 31589
27/11/2009 19.06p 19.17p 19.06p 19.17p 45140
26/11/2009 19.37p 19.43p 19.28p 19.28p 30597
25/11/2009 19.46p 19.53p 19.46p 19.50p 30389
24/11/2009 19.40p 19.45p 19.40p 19.44p 14824
23/11/2009 19.28p 19.40p 19.28p 19.38p 188847
20/11/2009 19.40p 19.48p 19.12p 19.44p 27618082
19/11/2009 19.57p 19.62p 19.38p 19.58p 14086
18/11/2009 19.61p 19.66p 19.60p 19.60p 4698993
17/11/2009 19.44p 19.45p 19.42p 19.37p 83387
16/11/2009 19.33p 19.38p 19.10p 19.30p 62952288
13/11/2009 19.19p 19.29p 19.18p 19.26p 2185218
12/11/2009 19.15p 19.34p 19.15p 19.23p 17697
11/11/2009 19.22p 19.22p 18.99p 19.16p 121594
10/11/2009 19.55p 19.65p 19.48p 19.56p 12292074
09/11/2009 19.28p 19.54p 19.24p 19.33p 15259863
06/11/2009 19.13p 19.16p 19.10p 19.16p 23559556
05/11/2009 18.79p 19.21p 18.78p 19.01p 17277032
04/11/2009 18.81p 18.88p 18.80p 18.88p 5075935
03/11/2009 18.92p 18.95p 18.75p 18.91p 7111569
02/11/2009 18.99p 19.14p 18.95p 19.11p 51187848
30/10/2009 19.17p 19.22p 18.97p 19.22p 62056100
29/10/2009 19.04p 19.19p 19.08p 19.05p 36666
28/10/2009 18.90p 19.16p 18.90p 19.18p 164574
27/10/2009 18.86p 19.01p 18.86p 19.00p 9600
26/10/2009 19.08p 19.10p 9.51p 18.91p 265352
23/10/2009 19.26p 19.31p 19.22p 19.29p 40486
22/10/2009 19.02p 19.23p 18.88p 19.00p 5696
21/10/2009 18.87p 19.08p 18.87p 18.94p 20026856
20/10/2009 19.10p 19.13p 19.05p 19.05p 616585
19/10/2009 19.04p 19.05p 18.98p 18.98p 6612
16/10/2009 19.25p 19.25p 18.91p 18.85p 29596
15/10/2009 19.13p 19.13p 19.12p 19.17p 102888
14/10/2009 19.18p 19.18p 19.18p 19.18p 32289
13/10/2009 18.96p 18.96p 18.71p 18.87p 228458
12/10/2009 19.23p 19.29p 19.03p 19.15p 119080
09/10/2009 19.50p 19.57p 19.08p 19.32p 105342
08/10/2009 19.24p 19.24p 19.08p 19.22p 43281
07/10/2009 19.20p 19.24p 19.02p 19.02p 86737
06/10/2009 19.33p 19.36p 19.16p 19.30p 195283
05/10/2009 18.92p 19.11p 18.48p 19.11p 7489
02/10/2009 18.50p 18.50p 18.48p 18.48p 27710
01/10/2009 18.75p 18.83p 18.62p 18.62p 85428
30/09/2009 18.98p 19.01p 18.81p 18.85p 372922
29/09/2009 19.00p 19.02p 18.92p 19.02p 3927
28/09/2009 18.53p 19.06p 18.50p 19.06p 22565
25/09/2009 18.65p 18.67p 18.60p 18.60p 246471
24/09/2009 18.72p 18.77p 18.70p 18.70p 22126
23/09/2009 18.91p 18.91p 18.90p 18.90p 47379
22/09/2009 18.85p 19.06p 18.85p 18.92p 423487
21/09/2009 18.59p 18.77p 18.55p 18.66p 755180
18/09/2009 18.75p 18.81p 18.62p 18.62p 552847
17/09/2009 18.85p 18.85p 18.74p 18.74p 44031
16/09/2009 18.87p 18.87p 18.83p 18.87p 21126
15/09/2009 18.46p 18.67p 18.46p 18.67p 6320
14/09/2009 18.09p 18.44p 18.09p 18.28p 72766
11/09/2009 18.15p 18.36p 18.15p 18.34p 219898
10/09/2009 18.23p 18.26p 18.06p 18.17p 333897
09/09/2009 17.83p 17.83p 17.83p 17.83p 554
08/09/2009 18.00p 18.00p 17.88p 17.88p 52829
07/09/2009 17.68p 17.75p 17.68p 17.75p 52582
04/09/2009 17.34p 17.40p 17.34p 17.34p 310604
03/09/2009 17.19p 17.19p 17.19p 17.19p 600
02/09/2009 17.28p 17.28p 17.15p 17.15p 12364
01/09/2009 17.66p 17.71p 17.41p 17.41p 81828
28/08/2009 17.63p 17.70p 17.63p 17.67p 1271
27/08/2009 17.69p 17.69p 17.69p 17.69p 0
26/08/2009 17.63p 17.72p 17.60p 17.69p 432237
25/08/2009 17.62p 17.75p 17.55p 17.75p 106801
24/08/2009 17.58p 17.58p 17.53p 17.53p 1156
21/08/2009 17.32p 17.35p 17.19p 17.15p 85425
20/08/2009 17.05p 17.12p 16.85p 17.12p 1006546
19/08/2009 16.71p 16.71p 16.70p 16.70p 7370
18/08/2009 16.62p 16.62p 16.59p 16.62p 16862
17/08/2009 16.54p 16.58p 16.54p 16.55p 39859

*Close Price adjusted for both dividends and splits