Telefonica SA (CDI) (TDE) Share Price

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

Date Open High Low Close* Volume
31/08/2005 9.12p 9.15p 9.08p 9.12p 0
30/08/2005 9.15p 9.19p 9.08p 9.15p 0
29/08/2005 9.08p 9.08p 9.08p 9.08p 0
26/08/2005 9.19p 9.21p 9.06p 9.08p 0
25/08/2005 9.21p 9.30p 9.16p 9.21p 0
24/08/2005 9.27p 9.31p 9.24p 9.30p 0
23/08/2005 9.32p 9.35p 9.30p 9.30p 184
22/08/2005 9.34p 9.36p 9.29p 9.35p 0
19/08/2005 9.27p 9.32p 9.25p 9.29p 0
18/08/2005 9.32p 9.32p 9.23p 9.26p 0
17/08/2005 9.34p 9.35p 9.27p 9.31p 0
16/08/2005 9.44p 9.44p 9.35p 9.35p 0
15/08/2005 9.41p 9.46p 9.40p 9.44p 0
12/08/2005 9.57p 9.57p 9.44p 9.46p 0
11/08/2005 9.57p 9.60p 9.49p 9.52p 0
10/08/2005 9.60p 9.65p 9.57p 9.60p 0
09/08/2005 9.57p 9.57p 9.53p 9.57p 3000
08/08/2005 9.61p 9.63p 9.55p 9.55p 0
05/08/2005 9.66p 9.68p 9.60p 9.60p 0
04/08/2005 9.74p 9.76p 9.67p 9.68p 518
03/08/2005 9.55p 9.76p 9.53p 9.73p 0
02/08/2005 9.52p 9.55p 9.48p 9.53p 629
01/08/2005 9.59p 9.60p 9.53p 9.55p 0
29/07/2005 9.64p 9.65p 9.55p 9.56p 1
28/07/2005 9.63p 9.67p 9.47p 9.61p 0
27/07/2005 9.36p 9.48p 9.35p 9.47p 0
26/07/2005 9.35p 9.41p 9.34p 9.35p 0
25/07/2005 9.47p 9.47p 9.37p 9.39p 1463
22/07/2005 9.45p 9.45p 9.40p 9.43p 0
21/07/2005 9.54p 9.55p 9.44p 9.44p 0
20/07/2005 9.54p 9.54p 9.47p 9.48p 0
19/07/2005 9.44p 9.48p 9.39p 9.47p 0
18/07/2005 9.40p 9.49p 9.38p 9.39p 0
15/07/2005 9.40p 9.46p 9.37p 9.38p 0
14/07/2005 9.38p 9.47p 9.36p 9.42p 0
13/07/2005 9.33p 9.41p 9.32p 9.40p 0
12/07/2005 9.35p 9.40p 9.33p 9.35p 0
11/07/2005 9.31p 9.36p 9.19p 9.34p 0
08/07/2005 9.13p 9.19p 9.07p 9.19p 0
07/07/2005 9.14p 9.14p 8.90p 9.07p 0
06/07/2005 9.19p 9.20p 9.12p 9.14p 0
05/07/2005 9.14p 9.19p 9.12p 9.16p 0
04/07/2005 9.14p 9.16p 9.14p 9.16p 1664
01/07/2005 9.16p 9.22p 9.14p 9.14p 0
30/06/2005 9.02p 9.19p 9.02p 9.16p 0
29/06/2005 8.92p 9.09p 8.91p 9.08p 0
28/06/2005 8.85p 8.90p 8.83p 8.90p 0
27/06/2005 8.86p 8.88p 8.81p 8.83p 0
24/06/2005 8.89p 8.92p 8.86p 8.88p 0
23/06/2005 9.00p 9.00p 8.90p 8.92p 1
22/06/2005 9.00p 9.03p 8.96p 8.99p 0
21/06/2005 8.99p 9.27p 8.94p 8.96p 0
20/06/2005 9.29p 9.34p 9.26p 9.27p 0
17/06/2005 9.20p 9.34p 9.17p 9.34p 0
16/06/2005 9.15p 9.20p 9.13p 9.17p 0
15/06/2005 9.20p 9.23p 9.15p 9.16p 800
14/06/2005 9.19p 9.23p 9.12p 9.16p 0
13/06/2005 9.10p 9.14p 9.09p 9.12p 0
10/06/2005 9.15p 9.16p 9.06p 9.09p 400
09/06/2005 9.07p 9.14p 9.05p 9.06p 0
08/06/2005 9.09p 9.15p 9.08p 9.14p 0
07/06/2005 9.09p 9.14p 9.08p 9.12p 100
06/06/2005 9.14p 9.21p 9.11p 9.11p 0
03/06/2005 9.27p 9.28p 9.19p 9.21p 0
02/06/2005 9.24p 9.33p 9.23p 9.24p 0
01/06/2005 9.23p 9.26p 9.21p 9.26p 0
31/05/2005 9.34p 9.37p 9.21p 9.22p 0
27/05/2005 9.44p 9.44p 9.36p 9.37p 0
26/05/2005 9.40p 9.45p 9.38p 9.44p 0
25/05/2005 9.43p 9.45p 9.37p 9.38p 0
24/05/2005 9.44p 9.47p 9.39p 9.44p 160
23/05/2005 9.45p 9.50p 9.40p 9.47p 83
20/05/2005 9.44p 9.46p 9.40p 9.45p 0
19/05/2005 9.41p 9.42p 9.32p 9.40p 0
18/05/2005 9.31p 9.32p 9.24p 9.32p 130
17/05/2005 9.22p 9.27p 9.21p 9.24p 95
16/05/2005 9.14p 9.24p 9.03p 9.24p 0
13/05/2005 8.96p 9.14p 8.96p 9.03p 540
12/05/2005 9.08p 9.17p 9.05p 9.14p 0
11/05/2005 9.06p 9.11p 9.02p 9.05p 0
10/05/2005 9.19p 9.20p 9.10p 9.11p 0
09/05/2005 9.14p 9.19p 9.12p 9.14p 0
06/05/2005 9.17p 9.22p 9.14p 9.14p 0
05/05/2005 9.10p 9.17p 9.06p 9.14p 0
04/05/2005 9.09p 9.09p 9.00p 9.06p 0
03/05/2005 8.99p 9.06p 8.86p 9.06p 0
29/04/2005 8.81p 8.93p 8.81p 8.86p 0
28/04/2005 8.92p 8.92p 8.82p 8.86p 0
27/04/2005 8.93p 9.00p 8.84p 8.88p 0
26/04/2005 8.99p 9.06p 8.96p 9.00p 0
25/04/2005 9.02p 9.05p 8.93p 8.98p 0
22/04/2005 9.06p 9.09p 9.03p 9.05p 0
21/04/2005 8.91p 9.10p 8.86p 9.03p 0
20/04/2005 8.92p 8.94p 8.83p 8.86p 0
19/04/2005 8.95p 8.97p 8.88p 8.89p 0
18/04/2005 8.84p 8.97p 8.81p 8.92p 0
15/04/2005 9.06p 9.10p 8.99p 9.00p 0
14/04/2005 9.12p 9.20p 9.12p 9.16p 0
13/04/2005 9.21p 9.23p 9.12p 9.15p 0
12/04/2005 9.19p 9.20p 9.12p 9.12p 0
11/04/2005 9.24p 9.24p 9.17p 9.20p 0
08/04/2005 9.26p 9.30p 9.21p 9.23p 112
07/04/2005 9.26p 9.27p 9.17p 9.21p 600
06/04/2005 9.15p 9.21p 9.12p 9.17p 0
05/04/2005 9.09p 9.14p 9.08p 9.12p 0
04/04/2005 9.11p 9.18p 9.03p 9.07p 0
01/04/2005 9.20p 9.22p 9.10p 9.18p 0
31/03/2005 9.36p 9.36p 9.20p 9.22p 0
30/03/2005 9.35p 9.40p 9.29p 9.36p 0
29/03/2005 9.40p 9.47p 9.32p 9.40p 0
24/03/2005 9.45p 9.49p 9.41p 9.47p 0
23/03/2005 9.34p 9.44p 9.32p 9.43p 0
22/03/2005 9.39p 9.46p 9.34p 9.46p 600
21/03/2005 9.40p 9.48p 9.37p 9.40p 0
18/03/2005 9.43p 9.52p 9.41p 9.43p 54
17/03/2005 9.44p 9.44p 9.30p 9.41p 0
16/03/2005 9.53p 9.55p 9.40p 9.41p 0
15/03/2005 9.59p 9.60p 9.52p 9.55p 0
14/03/2005 9.65p 9.65p 9.55p 9.59p 336
11/03/2005 9.68p 9.69p 9.58p 9.63p 0
10/03/2005 9.63p 9.69p 9.58p 9.61p 0
09/03/2005 9.73p 9.79p 9.66p 9.69p 0
08/03/2005 9.73p 9.75p 9.70p 9.73p 0
07/03/2005 9.73p 9.76p 9.62p 9.72p 362
04/03/2005 9.55p 9.65p 9.54p 9.62p 0
03/03/2005 9.56p 9.59p 9.54p 9.56p 0
02/03/2005 9.60p 9.63p 9.51p 9.57p 0
01/03/2005 9.55p 9.66p 9.55p 9.63p 0
28/02/2005 9.76p 9.77p 9.58p 9.60p 0
25/02/2005 9.74p 9.77p 9.61p 9.73p 0
24/02/2005 9.68p 9.69p 9.57p 9.61p 0
23/02/2005 9.56p 9.69p 9.50p 9.57p 0
22/02/2005 9.73p 9.75p 9.60p 9.69p 516
21/02/2005 9.88p 9.88p 9.73p 9.76p 0
18/02/2005 9.95p 9.97p 9.84p 9.86p 0
17/02/2005 9.99p 10.02p 9.94p 9.97p 0
16/02/2005 9.98p 10.05p 9.97p 9.99p 0
15/02/2005 9.94p 10.03p 9.89p 10.01p 0
14/02/2005 9.94p 9.97p 9.88p 9.89p 0
11/02/2005 9.84p 9.90p 9.80p 9.90p 0
10/02/2005 9.78p 9.85p 9.78p 9.81p 0
09/02/2005 9.81p 9.84p 9.73p 9.81p 661
08/02/2005 9.82p 9.86p 9.78p 9.84p 0
07/02/2005 9.81p 9.84p 9.67p 9.83p 0
04/02/2005 9.65p 9.68p 9.58p 9.67p 0
03/02/2005 9.68p 9.70p 9.57p 9.58p 0
02/02/2005 9.71p 9.73p 9.66p 9.70p 0
01/02/2005 9.67p 9.69p 9.65p 9.66p 0
26/01/2005 9.47p 9.57p 9.41p 9.56p 0
25/01/2005 9.32p 9.45p 9.32p 9.41p 0
24/01/2005 9.34p 9.34p 9.26p 9.29p 0
21/01/2005 9.44p 9.51p 9.42p 9.43p 0
20/01/2005 9.47p 9.47p 9.38p 9.40p 0
19/01/2005 9.62p 9.68p 9.56p 9.56p 0
18/01/2005 9.64p 9.64p 9.56p 9.62p 0
17/01/2005 9.55p 9.60p 9.53p 9.60p 8500
14/01/2005 9.60p 9.60p 9.49p 9.50p 0
13/01/2005 9.58p 9.60p 9.55p 9.56p 0
12/01/2005 9.57p 9.59p 9.51p 9.51p 0
11/01/2005 9.70p 9.72p 9.59p 9.60p 0
10/01/2005 9.77p 9.77p 9.68p 9.71p 0
07/01/2005 9.80p 9.86p 9.72p 9.74p 0
05/01/2005 9.82p 9.85p 9.77p 9.79p 0
04/01/2005 9.90p 9.95p 9.88p 9.89p 0
30/12/2004 9.88p 9.90p 9.84p 9.85p 0
29/12/2004 9.80p 9.89p 9.79p 9.88p 0
23/12/2004 9.64p 9.74p 9.64p 9.73p 0
22/12/2004 9.53p 9.66p 9.52p 9.65p 0
21/12/2004 9.41p 9.48p 9.41p 9.44p 336
20/12/2004 9.37p 9.41p 9.31p 9.39p 0
17/12/2004 9.47p 9.48p 9.29p 9.34p 0
15/12/2004 9.63p 9.63p 9.59p 9.59p 475
14/12/2004 9.71p 9.74p 9.59p 9.60p 178
13/12/2004 9.61p 9.68p 9.61p 9.65p 0
10/12/2004 9.55p 9.57p 9.51p 9.53p 0
09/12/2004 9.55p 9.65p 9.46p 9.48p 0
07/12/2004 9.40p 9.56p 9.39p 9.52p 0
03/12/2004 9.47p 9.52p 9.37p 9.37p 0
02/12/2004 9.38p 9.43p 9.37p 9.40p 0
01/12/2004 9.18p 9.37p 9.18p 9.33p 104
30/11/2004 9.34p 9.34p 9.20p 9.20p 0
29/11/2004 9.31p 9.37p 9.30p 9.33p 0
26/11/2004 9.26p 9.30p 9.20p 9.26p 0
25/11/2004 9.25p 9.33p 9.25p 9.29p 0
23/11/2004 9.15p 9.19p 9.10p 9.10p 0
22/11/2004 9.04p 9.11p 8.99p 9.08p 0
19/11/2004 9.18p 9.24p 9.12p 9.12p 0
18/11/2004 9.19p 9.22p 9.15p 9.18p 1200
17/11/2004 8.97p 9.19p 8.97p 9.17p 0
16/11/2004 9.07p 9.07p 8.93p 8.96p 0
15/11/2004 9.09p 9.15p 9.09p 9.10p 535
12/11/2004 9.19p 9.19p 9.09p 9.10p 0
11/11/2004 9.02p 9.22p 9.01p 9.22p 0
10/11/2004 9.23p 9.27p 9.16p 9.21p 0
09/11/2004 9.30p 9.35p 9.27p 9.33p 0
08/11/2004 9.30p 9.32p 9.28p 9.30p 0
05/11/2004 9.34p 9.41p 9.31p 9.40p 0
04/11/2004 9.18p 9.22p 9.10p 9.21p 0
03/11/2004 9.20p 9.22p 9.15p 9.16p 0
02/11/2004 9.11p 9.12p 9.08p 9.11p 0

*Close Price adjusted for both dividends and splits