Telefonica SA (CDI) (TDE) Share Price

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

Date Open High Low Close* Volume
16/06/2006 8.77p 8.77p 8.58p 8.60p 0
15/06/2006 8.79p 8.81p 8.65p 8.69p 0
14/06/2006 8.75p 8.79p 8.63p 8.75p 50
13/06/2006 8.82p 8.84p 8.75p 8.78p 0
12/06/2006 8.91p 8.95p 8.88p 8.95p 25
09/06/2006 8.88p 8.94p 8.82p 8.93p 0
08/06/2006 8.81p 8.94p 8.81p 8.85p 334
07/06/2006 8.86p 8.96p 8.76p 8.93p 500
06/06/2006 8.67p 8.84p 8.65p 8.80p 0
05/06/2006 8.79p 8.79p 8.70p 8.76p 0
02/06/2006 8.85p 8.89p 8.74p 8.81p 1248
01/06/2006 8.78p 8.79p 8.66p 8.77p 684
31/05/2006 8.48p 8.78p 8.44p 8.77p 0
30/05/2006 8.63p 8.70p 8.56p 8.58p 0
26/05/2006 8.40p 8.66p 8.35p 8.65p 264
25/05/2006 8.27p 8.33p 8.13p 8.32p 500
24/05/2006 8.20p 8.27p 8.15p 8.24p 514
23/05/2006 8.23p 8.27p 8.14p 8.23p 0
22/05/2006 8.22p 8.27p 8.18p 8.18p 1207
19/05/2006 8.23p 8.31p 8.19p 8.26p 0
18/05/2006 8.26p 8.34p 8.07p 8.28p 0
17/05/2006 8.52p 8.54p 8.36p 8.38p 0
16/05/2006 8.48p 8.57p 8.44p 8.56p 760
15/05/2006 8.43p 8.52p 8.36p 8.45p 1616
12/05/2006 8.60p 8.61p 8.45p 8.48p 0
11/05/2006 8.93p 8.94p 8.78p 8.80p 0
10/05/2006 8.94p 9.02p 8.93p 8.95p 56
09/05/2006 8.88p 8.98p 8.88p 8.97p 0
08/05/2006 8.83p 8.90p 8.83p 8.88p 0
05/05/2006 8.76p 8.84p 8.74p 8.76p 0
04/05/2006 8.71p 8.77p 8.66p 8.77p 0
03/05/2006 8.74p 8.75p 8.65p 8.66p 94
02/05/2006 8.77p 8.81p 8.73p 8.74p 0
28/04/2006 8.85p 8.86p 8.78p 8.81p 200
27/04/2006 8.91p 8.91p 8.81p 8.83p 522
26/04/2006 8.88p 8.91p 8.85p 8.88p 0
25/04/2006 8.85p 8.91p 8.84p 8.87p 0
24/04/2006 8.82p 8.91p 8.80p 8.87p 0
21/04/2006 8.81p 8.85p 8.79p 8.84p 0
20/04/2006 8.75p 8.85p 8.74p 8.81p 44
19/04/2006 8.75p 8.77p 8.68p 8.71p 0
18/04/2006 8.65p 8.72p 8.64p 8.65p 0
13/04/2006 8.67p 8.70p 8.61p 8.69p 0
12/04/2006 8.82p 8.82p 8.65p 8.68p 0
11/04/2006 8.96p 8.97p 8.80p 8.82p 0
10/04/2006 8.94p 8.95p 8.92p 8.94p 0
07/04/2006 9.00p 9.02p 8.94p 8.96p 0
06/04/2006 9.08p 9.12p 9.01p 9.02p 0
05/04/2006 9.04p 9.08p 9.00p 9.05p 0
04/04/2006 9.03p 9.06p 9.01p 9.04p 10
03/04/2006 9.09p 9.10p 9.04p 9.09p 108
31/03/2006 9.01p 9.04p 8.95p 9.01p 1000
30/03/2006 9.04p 9.04p 8.99p 9.04p 305
29/03/2006 8.93p 8.99p 8.90p 8.98p 38
28/03/2006 8.98p 9.05p 8.98p 8.98p 0
27/03/2006 9.12p 9.12p 9.02p 9.04p 0
24/03/2006 9.14p 9.18p 9.11p 9.14p 0
23/03/2006 9.20p 9.21p 9.13p 9.15p 0
22/03/2006 9.12p 9.18p 9.10p 9.17p 107
21/03/2006 9.11p 9.18p 9.08p 9.12p 173
20/03/2006 9.13p 9.15p 9.10p 9.14p 0
17/03/2006 9.19p 9.20p 9.10p 9.11p 0
16/03/2006 9.19p 9.19p 9.04p 9.09p 0
15/03/2006 9.27p 9.27p 9.15p 9.16p 0
14/03/2006 9.25p 9.28p 9.19p 9.21p 0
13/03/2006 9.29p 9.29p 9.24p 9.24p 600
10/03/2006 9.08p 9.15p 9.07p 9.14p 0
09/03/2006 9.15p 9.15p 9.07p 9.13p 0
08/03/2006 9.10p 9.11p 9.01p 9.10p 1292
07/03/2006 9.07p 9.11p 9.02p 9.05p 0
06/03/2006 9.06p 9.16p 9.05p 9.14p 730
03/03/2006 9.00p 9.02p 8.91p 8.96p 61
02/03/2006 9.05p 9.05p 8.99p 9.03p 703
01/03/2006 8.89p 8.96p 8.85p 8.95p 0
28/02/2006 8.82p 8.85p 8.81p 8.83p 0
27/02/2006 8.77p 8.81p 8.76p 8.81p 0
24/02/2006 8.75p 8.77p 8.73p 8.75p 1986
23/02/2006 8.80p 8.80p 8.72p 8.74p 0
22/02/2006 8.81p 8.84p 8.78p 8.80p 1505
21/02/2006 8.89p 8.89p 8.79p 8.82p 121
20/02/2006 8.94p 8.94p 8.86p 8.87p 0
17/02/2006 8.89p 8.94p 8.87p 8.93p 410
16/02/2006 8.88p 8.90p 8.84p 8.89p 0
15/02/2006 8.95p 8.95p 8.86p 8.89p 64
14/02/2006 8.91p 8.91p 8.85p 8.91p 359
13/02/2006 8.86p 8.86p 8.77p 8.85p 144
10/02/2006 8.80p 8.89p 8.77p 8.85p 0
09/02/2006 8.61p 8.77p 8.61p 8.75p 415
08/02/2006 8.48p 8.60p 8.47p 8.58p 150
07/02/2006 8.52p 8.55p 8.43p 8.48p 0
06/02/2006 8.52p 8.53p 8.48p 8.52p 172
03/02/2006 8.44p 8.48p 8.40p 8.48p 0
02/02/2006 8.56p 8.60p 8.47p 8.47p 0
01/02/2006 8.52p 8.55p 8.48p 8.52p 0
31/01/2006 8.56p 8.60p 8.48p 8.55p 0
30/01/2006 8.61p 8.63p 8.56p 8.59p 0
27/01/2006 8.63p 8.64p 8.51p 8.60p 0
26/01/2006 8.55p 8.63p 8.51p 8.57p 0
25/01/2006 8.42p 8.49p 8.39p 8.44p 32
24/01/2006 8.55p 8.57p 8.40p 8.43p 150
23/01/2006 8.44p 8.57p 8.44p 8.52p 209
20/01/2006 8.69p 8.69p 8.45p 8.48p 252
19/01/2006 8.77p 8.78p 8.64p 8.65p 584
18/01/2006 8.66p 8.74p 8.64p 8.66p 150
17/01/2006 8.78p 8.84p 8.73p 8.74p 0
16/01/2006 8.77p 8.85p 8.74p 8.84p 500
13/01/2006 8.89p 8.90p 8.70p 8.74p 185
12/01/2006 8.99p 9.09p 8.88p 8.90p 45
11/01/2006 9.03p 9.13p 9.01p 9.09p 150
10/01/2006 9.01p 9.02p 8.96p 8.98p 500
09/01/2006 9.02p 9.07p 8.99p 9.04p 1000
06/01/2006 8.99p 8.99p 8.99p 8.99p 0
05/01/2006 8.97p 9.02p 8.89p 8.99p 1767
04/01/2006 8.89p 8.93p 8.81p 8.89p 0
03/01/2006 8.77p 8.85p 8.71p 8.81p 0
30/12/2005 8.76p 8.76p 8.69p 8.71p 0
29/12/2005 8.76p 8.81p 8.76p 8.76p 100
28/12/2005 8.66p 8.77p 8.64p 8.76p 0
23/12/2005 8.63p 8.65p 8.60p 8.64p 0
22/12/2005 8.52p 8.60p 8.49p 8.60p 127
21/12/2005 8.47p 8.51p 8.40p 8.49p 0
20/12/2005 8.48p 8.48p 8.38p 8.40p 940
19/12/2005 8.52p 8.56p 8.47p 8.48p 0
16/12/2005 8.48p 8.52p 8.44p 8.47p 0
15/12/2005 8.48p 8.52p 8.44p 8.47p 0
14/12/2005 8.52p 8.53p 8.49p 8.49p 0
13/12/2005 8.49p 8.51p 8.47p 8.51p 0
12/12/2005 8.48p 8.53p 8.47p 8.51p 0
09/12/2005 8.40p 8.44p 8.40p 8.44p 0
08/12/2005 8.47p 8.48p 8.41p 8.43p 0
07/12/2005 8.53p 8.53p 8.48p 8.51p 0
06/12/2005 8.52p 8.59p 8.48p 8.52p 116
05/12/2005 8.57p 8.57p 8.47p 8.48p 0
02/12/2005 8.63p 8.63p 8.53p 8.56p 0
01/12/2005 8.59p 8.63p 8.57p 8.59p 100
30/11/2005 8.59p 8.60p 8.55p 8.57p 150
29/11/2005 8.55p 8.65p 8.55p 8.60p 0
28/11/2005 8.70p 8.72p 8.56p 8.56p 0
25/11/2005 8.64p 8.67p 8.60p 8.65p 0
24/11/2005 8.63p 8.68p 8.57p 8.60p 0
23/11/2005 8.49p 8.60p 8.47p 8.57p 229
22/11/2005 8.45p 8.51p 8.44p 8.47p 0
21/11/2005 8.52p 8.52p 8.43p 8.48p 0
18/11/2005 8.49p 8.52p 8.39p 8.50p 557
17/11/2005 8.40p 8.44p 8.38p 8.39p 2950
16/11/2005 8.40p 8.41p 8.30p 8.41p 0
15/11/2005 8.53p 8.56p 8.34p 8.40p 0
14/11/2005 8.53p 8.60p 8.49p 8.54p 368
11/11/2005 8.51p 8.52p 8.44p 8.49p 0
10/11/2005 8.71p 8.73p 8.57p 8.60p 0
09/11/2005 8.69p 8.70p 8.64p 8.69p 20
08/11/2005 8.73p 8.76p 8.65p 8.68p 0
07/11/2005 8.65p 8.69p 8.60p 8.68p 24
04/11/2005 8.69p 8.69p 8.57p 8.60p 0
03/11/2005 8.88p 8.88p 8.60p 8.63p 0
02/11/2005 9.01p 9.01p 8.83p 8.84p 0
01/11/2005 9.00p 9.00p 8.88p 8.89p 0
31/10/2005 9.23p 9.23p 8.93p 8.99p 0
28/10/2005 9.26p 9.29p 9.13p 9.22p 0
27/10/2005 9.32p 9.43p 9.25p 9.29p 0
26/10/2005 9.38p 9.44p 9.38p 9.43p 0
25/10/2005 9.39p 9.42p 9.34p 9.40p 0
24/10/2005 9.30p 9.37p 9.27p 9.34p 0
21/10/2005 9.30p 9.32p 9.26p 9.27p 0
20/10/2005 9.43p 9.43p 9.33p 9.34p 0
19/10/2005 9.35p 9.43p 9.28p 9.41p 0
18/10/2005 9.56p 9.59p 9.42p 9.43p 0
17/10/2005 9.55p 9.58p 9.51p 9.56p 0
14/10/2005 9.50p 9.59p 9.48p 9.51p 0
13/10/2005 9.54p 9.57p 9.45p 9.52p 0
12/10/2005 9.56p 9.69p 9.51p 9.51p 102
11/10/2005 9.69p 9.72p 9.65p 9.69p 0
10/10/2005 9.66p 9.73p 9.63p 9.65p 0
07/10/2005 9.72p 9.72p 9.57p 9.63p 0
06/10/2005 9.28p 9.58p 9.28p 9.57p 0
05/10/2005 9.20p 9.39p 9.20p 9.38p 1
04/10/2005 9.22p 9.23p 9.20p 9.23p 0
03/10/2005 9.20p 9.31p 9.20p 9.22p 0
30/09/2005 9.35p 9.35p 9.27p 9.31p 0
29/09/2005 9.32p 9.36p 9.26p 9.27p 0
28/09/2005 9.23p 9.32p 9.23p 9.31p 2146
27/09/2005 9.28p 9.28p 9.19p 9.19p 0
26/09/2005 9.21p 9.31p 9.21p 9.26p 0
23/09/2005 9.18p 9.21p 9.12p 9.15p 0
22/09/2005 9.15p 9.19p 9.13p 9.18p 0
21/09/2005 9.21p 9.24p 9.16p 9.19p 0
20/09/2005 9.22p 9.24p 9.20p 9.24p 100
19/09/2005 9.17p 9.28p 9.17p 9.21p 0
16/09/2005 9.29p 9.30p 9.22p 9.28p 0
15/09/2005 9.17p 9.24p 9.15p 9.22p 0
14/09/2005 9.18p 9.24p 9.16p 9.21p 0
13/09/2005 9.23p 9.25p 9.16p 9.18p 0
12/09/2005 9.32p 9.34p 9.22p 9.25p 0
09/09/2005 9.33p 9.35p 9.24p 9.29p 0
08/09/2005 9.25p 9.29p 9.21p 9.24p 0
07/09/2005 9.39p 9.39p 9.26p 9.29p 0
06/09/2005 9.26p 9.30p 9.21p 9.29p 0
05/09/2005 9.14p 9.21p 9.12p 9.21p 0
02/09/2005 9.19p 9.24p 9.13p 9.13p 0
01/09/2005 9.20p 9.27p 9.12p 9.19p 0

*Close Price adjusted for both dividends and splits