Telefonica SA (CDI) (TDE) Share Price

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

Date Open High Low Close* Volume
15/01/2008 15.56p 15.56p 15.56p 15.56p 298529
14/01/2008 15.56p 15.56p 15.56p 15.56p 31673
11/01/2008 15.56p 15.56p 15.56p 15.56p 11858
10/01/2008 15.56p 15.56p 15.56p 15.56p 27337
09/01/2008 15.56p 15.56p 15.56p 15.56p 848
08/01/2008 15.56p 15.56p 15.56p 15.56p 162258
07/01/2008 15.56p 15.56p 15.56p 15.56p 721419
04/01/2008 15.56p 15.56p 15.56p 15.56p 78031
03/01/2008 15.56p 15.56p 15.56p 15.56p 2300
02/01/2008 15.56p 15.56p 15.56p 15.56p 63121
31/12/2007 15.56p 15.56p 15.56p 15.56p 0
28/12/2007 15.56p 15.56p 15.56p 15.56p 20963
27/12/2007 15.56p 15.56p 15.56p 15.56p 9547
24/12/2007 15.56p 15.56p 15.56p 15.56p 0
21/12/2007 15.56p 15.56p 15.56p 15.56p 25540
20/12/2007 15.56p 15.56p 15.56p 15.56p 69470
19/12/2007 15.56p 15.56p 15.56p 15.56p 312206
18/12/2007 15.56p 15.56p 15.56p 15.56p 45461616
17/12/2007 15.56p 15.56p 15.56p 15.56p 243675
14/12/2007 15.56p 15.56p 15.56p 15.56p 57288
13/12/2007 15.56p 15.56p 15.56p 15.56p 126
12/12/2007 15.56p 15.56p 15.56p 15.56p 103335
11/12/2007 15.56p 15.56p 15.56p 15.56p 112691
10/12/2007 15.56p 15.56p 15.56p 15.56p 5114
07/12/2007 15.56p 15.56p 15.56p 15.56p 436059
06/12/2007 15.56p 15.56p 15.56p 15.56p 20277
05/12/2007 15.56p 15.56p 15.56p 15.56p 111438
04/12/2007 15.56p 15.56p 15.56p 15.56p 377985
03/12/2007 15.56p 15.56p 15.56p 15.56p 11941
30/11/2007 15.56p 15.56p 15.56p 15.56p 27775
29/11/2007 15.56p 15.56p 15.56p 15.56p 450644
28/11/2007 15.56p 15.56p 15.56p 15.56p 1370
27/11/2007 15.56p 15.56p 15.56p 15.56p 0
26/11/2007 15.56p 15.56p 15.56p 15.56p 4668
23/11/2007 15.56p 15.56p 15.56p 15.56p 23378
22/11/2007 15.56p 15.56p 15.56p 15.56p 0
21/11/2007 15.56p 15.56p 15.56p 15.56p 0
20/11/2007 15.56p 15.56p 15.56p 15.56p 0
19/11/2007 15.56p 15.56p 15.56p 15.56p 0
16/11/2007 15.56p 15.56p 15.56p 15.56p 0
15/11/2007 15.56p 15.56p 15.56p 15.56p 0
14/11/2007 15.56p 15.56p 15.56p 15.56p 31653
13/11/2007 15.56p 15.56p 15.56p 15.56p 1650601
12/11/2007 15.56p 15.56p 15.56p 15.56p 252466
09/11/2007 15.56p 15.56p 15.56p 15.56p 324415
08/11/2007 15.56p 15.56p 15.56p 15.56p 50000
07/11/2007 15.56p 15.56p 15.56p 15.56p 100000
06/11/2007 15.56p 15.56p 15.56p 15.56p 0
05/11/2007 15.56p 15.56p 15.56p 15.56p 100000
02/11/2007 15.56p 15.56p 15.56p 15.56p 50000
01/11/2007 15.56p 15.56p 15.56p 15.56p 266858
31/10/2007 15.56p 15.56p 15.56p 15.56p 0
30/10/2007 15.56p 15.56p 15.56p 15.56p 0
29/10/2007 15.56p 15.56p 15.56p 15.56p 63
26/10/2007 15.56p 15.56p 15.56p 15.56p 0
25/10/2007 15.56p 15.56p 15.56p 15.56p 0
24/10/2007 15.56p 15.56p 15.56p 15.56p 0
23/10/2007 15.78p 15.78p 15.60p 15.60p 0
22/10/2007 15.56p 15.70p 15.70p 15.70p 0
19/10/2007 15.87p 15.87p 15.73p 15.73p 1575
18/10/2007 15.72p 15.73p 15.57p 15.73p 19610
17/10/2007 15.38p 15.68p 15.25p 15.59p 270
16/10/2007 14.99p 15.51p 14.95p 15.36p 1026
15/10/2007 14.97p 15.09p 14.88p 15.04p 1799
12/10/2007 14.66p 15.28p 14.66p 15.10p 5682
11/10/2007 13.77p 14.64p 13.85p 14.60p 455
10/10/2007 13.31p 13.40p 13.31p 13.35p 0
09/10/2007 13.30p 13.34p 13.21p 13.26p 0
08/10/2007 13.36p 13.36p 13.36p 13.36p 0
05/10/2007 13.23p 13.40p 13.23p 13.36p 200
04/10/2007 13.19p 13.23p 13.07p 13.13p 370
03/10/2007 13.38p 13.35p 13.21p 13.28p 250
02/10/2007 13.61p 13.61p 13.41p 13.44p 30761
01/10/2007 13.60p 13.60p 13.50p 13.59p 17450
28/09/2007 13.72p 13.73p 13.65p 13.66p 5
27/09/2007 13.86p 13.94p 13.64p 13.70p 2145
26/09/2007 13.60p 13.82p 13.59p 13.78p 71
25/09/2007 13.65p 13.65p 13.43p 13.49p 144
24/09/2007 13.52p 13.64p 13.49p 13.60p 87
21/09/2007 13.60p 13.67p 13.48p 13.55p 0
20/09/2007 13.56p 13.64p 13.47p 13.60p 1213
19/09/2007 13.48p 13.49p 13.45p 13.60p 816
18/09/2007 13.04p 13.31p 12.99p 13.30p 754
17/09/2007 12.93p 13.11p 12.80p 13.04p 5
14/09/2007 13.24p 13.28p 12.91p 12.99p 271
13/09/2007 12.72p 13.13p 12.72p 13.11p 243
12/09/2007 12.44p 12.69p 12.42p 12.69p 1193
11/09/2007 12.24p 12.43p 12.18p 12.41p 300
10/09/2007 12.06p 12.26p 11.98p 12.14p 8
07/09/2007 12.13p 12.18p 11.97p 12.02p 0
06/09/2007 12.09p 12.11p 11.97p 12.09p 450
05/09/2007 12.30p 12.30p 12.05p 12.06p 1210
04/09/2007 12.27p 12.32p 12.23p 12.31p 209
03/09/2007 12.31p 12.36p 12.28p 12.35p 131
31/08/2007 12.20p 12.36p 12.19p 12.32p 362
30/08/2007 12.02p 12.10p 11.98p 12.07p 550
29/08/2007 11.90p 12.02p 11.90p 11.95p 518
28/08/2007 12.15p 12.22p 11.98p 11.99p 0
24/08/2007 11.93p 12.06p 11.91p 12.04p 50
23/08/2007 12.00p 12.05p 11.94p 11.99p 0
22/08/2007 11.90p 12.03p 11.90p 11.98p 87
21/08/2007 11.77p 11.98p 11.74p 11.90p 0
20/08/2007 11.90p 11.92p 11.81p 11.88p 208
17/08/2007 11.65p 11.94p 11.61p 11.73p 1083
16/08/2007 11.90p 11.90p 11.70p 11.73p 0
15/08/2007 11.98p 12.13p 11.93p 12.07p 0
14/08/2007 11.98p 12.24p 11.97p 12.14p 103
13/08/2007 11.90p 12.06p 11.90p 12.06p 0
10/08/2007 11.93p 11.99p 11.77p 11.90p 0
09/08/2007 12.15p 12.19p 12.03p 12.06p 0
08/08/2007 12.11p 12.11p 12.00p 12.06p 125
07/08/2007 11.82p 11.93p 11.81p 11.91p 0
06/08/2007 11.72p 11.84p 11.69p 11.74p 117
03/08/2007 11.89p 11.91p 11.81p 11.86p 271
02/08/2007 11.76p 11.88p 11.73p 11.81p 800
01/08/2007 11.49p 11.73p 11.45p 11.69p 0
31/07/2007 11.56p 11.66p 11.55p 11.59p 0
30/07/2007 11.54p 11.55p 11.39p 11.51p 0
27/07/2007 11.33p 11.52p 11.29p 11.43p 0
26/07/2007 11.60p 11.64p 11.40p 11.55p 161
25/07/2007 11.48p 11.69p 11.40p 11.59p 180
24/07/2007 11.65p 11.68p 11.45p 11.53p 305
23/07/2007 11.60p 11.70p 11.51p 11.70p 0
20/07/2007 11.85p 11.86p 11.56p 11.61p 57
19/07/2007 11.73p 11.93p 11.72p 11.84p 0
18/07/2007 11.65p 11.85p 11.63p 11.74p 0
17/07/2007 11.67p 11.77p 11.65p 11.77p 274
16/07/2007 11.55p 11.72p 11.55p 11.72p 0
13/07/2007 11.57p 11.59p 11.51p 11.59p 349
12/07/2007 11.31p 11.50p 11.23p 11.50p 1005
11/07/2007 11.18p 11.26p 11.14p 11.26p 500
10/07/2007 11.34p 11.38p 11.20p 11.26p 437
09/07/2007 11.45p 11.47p 11.31p 11.32p 4307
06/07/2007 11.25p 11.35p 11.21p 11.34p 4010
05/07/2007 11.23p 11.26p 11.16p 11.23p 3812
04/07/2007 11.15p 11.16p 11.12p 11.16p 0
03/07/2007 11.21p 11.21p 11.12p 11.12p 588
02/07/2007 11.14p 11.18p 11.10p 11.15p 444
29/06/2007 11.07p 11.15p 11.03p 11.11p 271
28/06/2007 11.08p 11.13p 11.04p 11.06p 0
27/06/2007 10.88p 11.06p 10.86p 11.02p 118
26/06/2007 10.89p 11.02p 10.86p 10.92p 0
25/06/2007 10.87p 11.00p 10.81p 11.00p 592
22/06/2007 11.05p 11.05p 10.90p 10.94p 0
21/06/2007 11.03p 11.06p 10.92p 10.99p 8
20/06/2007 11.10p 11.15p 11.07p 11.15p 177
19/06/2007 11.19p 11.19p 10.95p 11.01p 378
18/06/2007 11.29p 11.31p 11.10p 11.16p 3097
15/06/2007 11.30p 11.40p 11.23p 11.39p 1200
14/06/2007 11.13p 11.22p 11.09p 11.20p 0
13/06/2007 10.85p 11.04p 10.81p 11.03p 0
12/06/2007 10.99p 11.08p 10.87p 10.89p 0
11/06/2007 11.16p 11.16p 11.03p 11.07p 46
08/06/2007 11.01p 11.18p 10.96p 11.15p 487
07/06/2007 11.27p 11.28p 11.00p 11.13p 26188
06/06/2007 11.41p 11.41p 11.22p 11.22p 0
05/06/2007 11.54p 11.58p 11.47p 11.51p 250
04/06/2007 11.53p 11.59p 11.45p 11.52p 0
01/06/2007 11.48p 11.61p 11.46p 11.58p 0
31/05/2007 11.46p 11.51p 11.45p 11.49p 0
30/05/2007 11.38p 11.41p 11.33p 11.39p 174
29/05/2007 11.34p 11.48p 11.33p 11.47p 103
25/05/2007 11.35p 11.37p 11.28p 11.35p 0
24/05/2007 11.42p 11.48p 11.35p 11.43p 0
23/05/2007 11.40p 11.51p 11.40p 11.51p 0
22/05/2007 11.34p 11.41p 11.30p 11.37p 1
21/05/2007 11.41p 11.44p 11.35p 11.37p 0
18/05/2007 11.28p 11.39p 11.28p 11.36p 0
17/05/2007 11.33p 11.36p 11.29p 11.30p 0
16/05/2007 11.44p 11.54p 11.41p 11.45p 0
15/05/2007 11.39p 11.47p 11.35p 11.45p 0
14/05/2007 11.46p 11.46p 11.40p 11.42p 0
11/05/2007 11.23p 11.44p 11.20p 11.44p 0
10/05/2007 11.36p 11.41p 11.28p 11.41p 0
09/05/2007 11.38p 11.38p 11.28p 11.29p 10
08/05/2007 11.42p 11.42p 11.28p 11.34p 9
04/05/2007 11.35p 11.46p 11.35p 11.43p 0
03/05/2007 11.35p 11.35p 11.18p 11.33p 0
02/05/2007 11.35p 11.35p 11.29p 11.33p 583
01/05/2007 11.31p 11.31p 11.31p 11.31p 0
30/04/2007 11.36p 11.46p 11.28p 11.31p 0
27/04/2007 11.47p 11.48p 11.22p 11.27p 0
26/04/2007 11.50p 11.56p 11.46p 11.51p 800
25/04/2007 11.35p 11.40p 11.26p 11.39p 0
24/04/2007 11.48p 11.49p 11.20p 11.29p 0
23/04/2007 11.54p 11.58p 11.45p 11.48p 121
20/04/2007 11.48p 11.57p 11.48p 11.52p 0
19/04/2007 11.31p 11.38p 11.26p 11.35p 0
18/04/2007 11.46p 11.46p 11.34p 11.41p 0
17/04/2007 11.53p 11.53p 11.38p 11.48p 875
16/04/2007 11.61p 11.61p 11.54p 11.58p 300
13/04/2007 11.50p 11.55p 11.43p 11.54p 479
12/04/2007 11.52p 11.54p 11.41p 11.53p 10
11/04/2007 11.47p 11.51p 11.45p 11.49p 0
10/04/2007 11.47p 11.56p 11.46p 11.56p 0
05/04/2007 11.40p 11.49p 11.39p 11.49p 0
04/04/2007 11.40p 11.47p 11.34p 11.45p 100
03/04/2007 11.29p 11.44p 11.29p 11.43p 0
02/04/2007 11.14p 11.33p 11.14p 11.24p 110
30/03/2007 11.15p 11.28p 11.12p 11.21p 0

*Close Price adjusted for both dividends and splits