Telefonica SA (CDI) (TDE) Share Price

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

Date Open High Low Close* Volume
29/03/2007 11.12p 11.19p 11.09p 11.17p 827
28/03/2007 11.04p 11.14p 11.02p 11.09p 0
27/03/2007 11.06p 11.14p 11.06p 11.11p 1500
26/03/2007 11.11p 11.13p 11.00p 11.03p 0
23/03/2007 11.10p 11.18p 11.05p 11.12p 281
22/03/2007 11.21p 11.21p 11.07p 11.16p 1
21/03/2007 11.00p 11.06p 10.91p 11.04p 1500
20/03/2007 11.02p 11.03p 10.80p 10.95p 5
19/03/2007 10.90p 10.97p 10.81p 10.95p 365
16/03/2007 10.66p 10.92p 10.64p 10.80p 100
15/03/2007 10.50p 10.62p 10.49p 10.53p 0
14/03/2007 10.66p 10.66p 10.47p 10.49p 0
13/03/2007 10.89p 11.05p 10.85p 10.91p 0
12/03/2007 10.99p 11.05p 10.84p 10.91p 0
09/03/2007 10.93p 11.06p 10.89p 10.98p 0
08/03/2007 10.73p 10.92p 10.71p 10.87p 0
07/03/2007 10.65p 10.74p 10.63p 10.70p 0
06/03/2007 10.66p 10.66p 10.54p 10.55p 10
05/03/2007 10.52p 10.68p 10.52p 10.59p 250
02/03/2007 10.68p 10.74p 10.65p 10.73p 108
01/03/2007 10.96p 11.01p 10.65p 10.93p 5
28/02/2007 11.10p 11.14p 10.97p 11.05p 0
27/02/2007 11.40p 11.40p 11.28p 11.32p 429
26/02/2007 11.40p 11.45p 11.37p 11.43p 171
23/02/2007 11.35p 11.37p 11.27p 11.35p 0
22/02/2007 11.51p 11.54p 11.39p 11.43p 160
21/02/2007 11.59p 11.60p 11.44p 11.49p 110
20/02/2007 11.60p 11.60p 11.48p 11.51p 0
19/02/2007 11.67p 11.67p 11.61p 11.65p 0
16/02/2007 11.47p 11.55p 11.43p 11.54p 0
15/02/2007 11.46p 11.47p 11.40p 11.44p 249
14/02/2007 11.42p 11.44p 11.37p 11.44p 0
13/02/2007 11.32p 11.41p 11.32p 11.39p 0
12/02/2007 11.35p 11.37p 11.32p 11.32p 0
09/02/2007 11.46p 11.51p 11.43p 11.43p 276
08/02/2007 11.24p 11.39p 11.23p 11.35p 88
07/02/2007 11.05p 11.20p 11.04p 11.20p 0
06/02/2007 11.10p 11.12p 11.05p 11.05p 513
05/02/2007 11.05p 11.11p 11.05p 11.07p 0
02/02/2007 11.16p 11.18p 11.06p 11.09p 0
01/02/2007 11.19p 11.20p 11.14p 11.16p 0
31/01/2007 11.07p 11.15p 11.00p 11.12p 51
30/01/2007 11.01p 11.06p 10.94p 11.04p 0
29/01/2007 10.86p 11.01p 10.86p 11.00p 0
26/01/2007 10.92p 10.97p 10.92p 10.96p 0
25/01/2007 11.02p 11.05p 10.98p 11.02p 0
24/01/2007 10.97p 11.06p 10.90p 11.06p 0
23/01/2007 10.90p 10.93p 10.86p 10.86p 0
22/01/2007 11.09p 11.09p 10.93p 11.01p 271
19/01/2007 10.90p 10.97p 10.87p 10.97p 0
18/01/2007 10.99p 11.00p 10.91p 10.93p 0
17/01/2007 11.04p 11.06p 10.88p 10.89p 0
16/01/2007 11.16p 11.20p 11.10p 11.15p 266
15/01/2007 11.21p 11.22p 11.12p 11.17p 0
12/01/2007 11.14p 11.21p 11.12p 11.14p 0
11/01/2007 11.17p 11.19p 10.95p 11.06p 359
10/01/2007 11.17p 11.17p 11.03p 11.06p 0
09/01/2007 11.44p 11.48p 11.33p 11.33p 174
08/01/2007 11.35p 11.45p 11.35p 11.43p 0
05/01/2007 11.23p 11.44p 11.21p 11.39p 115
04/01/2007 11.08p 11.19p 11.02p 11.19p 0
03/01/2007 11.03p 11.14p 11.03p 11.12p 0
02/01/2007 10.90p 11.04p 10.90p 11.04p 0
29/12/2006 10.85p 10.85p 10.85p 10.79p 0
28/12/2006 10.86p 10.89p 10.82p 10.86p 900
27/12/2006 10.82p 10.87p 10.80p 10.83p 0
22/12/2006 10.81p 10.81p 10.81p 10.81p 0
21/12/2006 10.92p 10.92p 10.87p 10.88p 0
20/12/2006 10.89p 10.92p 10.83p 10.92p 0
19/12/2006 10.84p 10.86p 10.73p 10.85p 0
18/12/2006 10.92p 10.99p 10.85p 10.96p 0
15/12/2006 11.01p 11.06p 10.89p 10.93p 0
14/12/2006 11.03p 11.05p 10.95p 11.00p 20
13/12/2006 10.81p 11.01p 10.81p 10.98p 0
12/12/2006 10.81p 10.82p 10.78p 10.80p 45
11/12/2006 10.78p 10.84p 10.76p 10.82p 0
08/12/2006 10.74p 10.80p 10.69p 10.72p 639
07/12/2006 10.50p 10.75p 10.50p 10.75p 0
06/12/2006 10.53p 10.56p 10.47p 10.52p 0
05/12/2006 10.39p 10.51p 10.35p 10.48p 1
04/12/2006 10.14p 10.23p 10.06p 10.23p 1203
01/12/2006 10.32p 10.39p 10.07p 10.18p 0
30/11/2006 10.42p 10.44p 10.31p 10.31p 0
29/11/2006 10.35p 10.35p 10.23p 10.35p 1474
28/11/2006 10.27p 10.36p 10.27p 10.31p 0
27/11/2006 10.52p 10.59p 10.47p 10.48p 0
24/11/2006 10.63p 10.66p 10.53p 10.60p 0
23/11/2006 10.68p 10.72p 10.65p 10.67p 0
22/11/2006 10.72p 10.72p 10.60p 10.61p 0
21/11/2006 10.77p 10.77p 10.67p 10.68p 0
20/11/2006 10.62p 10.74p 10.60p 10.73p 0
17/11/2006 10.73p 10.84p 10.70p 10.74p 0
16/11/2006 10.64p 10.73p 10.64p 10.72p 0
15/11/2006 10.60p 10.65p 10.57p 10.65p 0
14/11/2006 10.54p 10.54p 10.46p 10.50p 853
13/11/2006 10.19p 10.42p 10.19p 10.40p 95
10/11/2006 10.31p 10.31p 10.23p 10.23p 0
09/11/2006 10.40p 10.55p 10.40p 10.52p 46
08/11/2006 10.39p 10.42p 10.32p 10.40p 516
07/11/2006 10.40p 10.44p 10.32p 10.40p 280
06/11/2006 10.28p 10.39p 10.28p 10.39p 141
03/11/2006 10.23p 10.24p 10.18p 10.22p 0
02/11/2006 10.10p 10.27p 10.10p 10.20p 124
01/11/2006 10.16p 10.20p 10.15p 10.19p 0
31/10/2006 10.06p 10.15p 10.02p 10.11p 0
30/10/2006 10.05p 10.10p 10.03p 10.06p 0
27/10/2006 10.03p 10.19p 10.03p 10.09p 0
26/10/2006 9.94p 10.09p 9.94p 10.01p 1248
25/10/2006 9.70p 9.88p 9.68p 9.85p 0
24/10/2006 9.61p 9.68p 9.60p 9.66p 0
23/10/2006 9.57p 9.62p 9.53p 9.61p 300
20/10/2006 9.59p 9.60p 9.48p 9.54p 573
19/10/2006 9.42p 9.56p 9.41p 9.52p 0
18/10/2006 9.41p 9.48p 9.40p 9.44p 0
17/10/2006 9.49p 9.49p 9.39p 9.39p 157
16/10/2006 9.44p 9.48p 9.43p 9.47p 200
13/10/2006 9.41p 9.44p 9.39p 9.44p 0
12/10/2006 9.35p 9.45p 9.35p 9.42p 0
11/10/2006 9.29p 9.38p 9.26p 9.37p 0
10/10/2006 9.21p 9.31p 9.21p 9.30p 4500
09/10/2006 9.20p 9.24p 9.19p 9.21p 0
06/10/2006 9.25p 9.29p 9.16p 9.20p 0
05/10/2006 9.30p 9.33p 9.28p 9.31p 0
04/10/2006 9.17p 9.27p 9.17p 9.27p 584
03/10/2006 9.12p 9.17p 9.10p 9.14p 0
02/10/2006 9.29p 9.30p 9.18p 9.19p 0
29/09/2006 9.17p 9.27p 9.17p 9.26p 0
28/09/2006 9.06p 9.18p 9.06p 9.16p 0
27/09/2006 8.94p 9.03p 8.94p 9.03p 0
26/09/2006 8.94p 8.95p 8.86p 8.92p 0
25/09/2006 8.89p 8.92p 8.86p 8.88p 0
22/09/2006 8.94p 8.95p 8.87p 8.88p 0
21/09/2006 8.92p 9.00p 8.90p 8.95p 0
20/09/2006 8.77p 8.93p 8.77p 8.93p 150
19/09/2006 8.77p 8.78p 8.69p 8.72p 1200
18/09/2006 8.73p 8.81p 8.73p 8.79p 0
15/09/2006 8.80p 8.80p 8.76p 8.76p 0
14/09/2006 8.97p 8.97p 8.83p 8.84p 0
13/09/2006 8.96p 9.00p 8.95p 8.95p 0
12/09/2006 9.06p 9.06p 8.90p 8.96p 0
11/09/2006 8.86p 9.01p 8.85p 8.98p 0
08/09/2006 8.91p 8.91p 8.85p 8.90p 0
07/09/2006 8.90p 8.93p 8.84p 8.86p 88
06/09/2006 8.94p 8.99p 8.91p 8.95p 0
05/09/2006 8.95p 8.97p 8.89p 8.93p 0
04/09/2006 9.07p 9.07p 9.02p 9.04p 0
01/09/2006 9.03p 9.06p 9.02p 9.04p 0
31/08/2006 9.06p 9.06p 9.00p 9.01p 0
30/08/2006 9.08p 9.09p 9.04p 9.06p 300
29/08/2006 9.06p 9.08p 9.01p 9.03p 0
25/08/2006 9.04p 9.09p 8.99p 9.00p 0
24/08/2006 8.97p 9.06p 8.94p 9.05p 0
23/08/2006 9.02p 9.02p 8.98p 8.99p 0
22/08/2006 9.02p 9.05p 8.94p 9.01p 200
21/08/2006 9.01p 9.02p 8.95p 9.02p 0
18/08/2006 9.00p 9.03p 8.97p 9.00p 0
17/08/2006 8.97p 9.01p 8.94p 9.00p 0
16/08/2006 8.94p 8.98p 8.91p 8.98p 110
15/08/2006 8.80p 8.90p 8.79p 8.87p 0
14/08/2006 8.77p 8.82p 8.74p 8.80p 0
11/08/2006 8.85p 8.86p 8.63p 8.69p 100
10/08/2006 8.85p 8.89p 8.81p 8.82p 0
09/08/2006 8.94p 9.00p 8.89p 8.98p 0
08/08/2006 8.96p 8.96p 8.90p 8.92p 0
07/08/2006 8.96p 8.96p 8.90p 8.90p 0
04/08/2006 8.96p 9.04p 8.94p 9.00p 0
03/08/2006 9.05p 9.05p 8.95p 8.96p 0
02/08/2006 9.02p 9.07p 9.01p 9.07p 0
01/08/2006 9.05p 9.06p 8.96p 8.98p 40
31/07/2006 9.10p 9.10p 9.02p 9.05p 0
28/07/2006 9.05p 9.05p 8.99p 9.03p 0
27/07/2006 9.09p 9.10p 8.99p 9.04p 300
26/07/2006 8.99p 8.99p 8.92p 8.94p 0
25/07/2006 8.94p 9.00p 8.90p 8.94p 0
24/07/2006 8.82p 8.90p 8.82p 8.90p 0
21/07/2006 8.88p 8.88p 8.77p 8.77p 0
20/07/2006 8.93p 8.94p 8.88p 8.89p 0
19/07/2006 8.71p 8.84p 8.68p 8.83p 1141
18/07/2006 8.75p 8.76p 8.65p 8.65p 0
17/07/2006 8.76p 8.77p 8.65p 8.73p 0
14/07/2006 8.78p 8.89p 8.78p 8.84p 0
13/07/2006 8.94p 8.94p 8.84p 8.86p 137
12/07/2006 9.01p 9.04p 8.98p 8.99p 0
11/07/2006 9.02p 9.06p 8.98p 8.99p 100
10/07/2006 9.02p 9.11p 8.99p 9.09p 0
07/07/2006 9.11p 9.12p 9.03p 9.05p 864
06/07/2006 9.05p 9.10p 9.03p 9.10p 0
05/07/2006 9.04p 9.04p 8.97p 8.98p 0
04/07/2006 9.06p 9.08p 8.99p 9.03p 0
03/07/2006 9.01p 9.07p 8.99p 9.07p 0
30/06/2006 8.98p 8.99p 8.93p 8.97p 500
29/06/2006 8.81p 8.91p 8.77p 8.91p 90
28/06/2006 8.81p 8.81p 8.74p 8.77p 1248
27/06/2006 8.88p 8.88p 8.81p 8.85p 0
26/06/2006 8.89p 8.93p 8.84p 8.84p 0
23/06/2006 8.91p 8.93p 8.82p 8.86p 0
22/06/2006 8.89p 8.91p 8.88p 8.90p 0
21/06/2006 8.72p 8.84p 8.71p 8.81p 0
20/06/2006 8.64p 8.70p 8.60p 8.70p 40
19/06/2006 8.69p 8.72p 8.65p 8.71p 35

*Close Price adjusted for both dividends and splits