Telefonica SA (CDI) (TDE) Share Price

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

Date Open High Low Close* Volume
29/10/2004 9.10p 9.11p 9.04p 9.06p 0
28/10/2004 9.01p 9.06p 8.98p 9.05p 0
27/10/2004 8.88p 8.88p 8.80p 8.85p 0
26/10/2004 8.89p 8.91p 8.81p 8.85p 0
25/10/2004 8.94p 8.95p 8.86p 8.88p 0
22/10/2004 8.93p 9.03p 8.93p 9.01p 1124
21/10/2004 8.92p 8.94p 8.85p 8.94p 0
20/10/2004 8.88p 8.92p 8.86p 8.89p 0
19/10/2004 8.93p 8.98p 8.91p 8.95p 0
18/10/2004 8.81p 8.86p 8.78p 8.84p 0
15/10/2004 8.67p 8.74p 8.65p 8.73p 0
14/10/2004 8.71p 8.74p 8.66p 8.73p 0
13/10/2004 8.78p 8.81p 8.77p 8.77p 0
11/10/2004 8.82p 8.87p 8.79p 8.79p 0
08/10/2004 8.81p 8.91p 8.78p 8.88p 0
07/10/2004 8.89p 8.89p 8.80p 8.82p 0
06/10/2004 8.85p 8.89p 8.81p 8.89p 0
05/10/2004 8.72p 8.85p 8.70p 8.85p 0
04/10/2004 8.77p 8.83p 8.76p 8.76p 0
01/10/2004 8.34p 8.64p 8.34p 8.64p 0
30/09/2004 8.34p 8.39p 8.32p 8.32p 0
29/09/2004 8.14p 8.30p 8.14p 8.30p 0
28/09/2004 8.02p 8.10p 8.02p 8.10p 0
27/09/2004 8.13p 8.13p 8.06p 8.10p 0
24/09/2004 8.11p 8.14p 8.10p 8.14p 0
23/09/2004 8.17p 8.19p 8.11p 8.17p 0
22/09/2004 8.27p 8.32p 8.20p 8.20p 0
21/09/2004 8.23p 8.30p 8.23p 8.27p 0
20/09/2004 8.23p 8.26p 8.18p 8.23p 0
17/09/2004 8.23p 8.28p 8.23p 8.28p 0
16/09/2004 8.27p 8.30p 8.19p 8.23p 0
15/09/2004 8.27p 8.34p 8.27p 8.27p 0
14/09/2004 8.24p 8.30p 8.23p 8.26p 0
13/09/2004 8.23p 8.24p 8.20p 8.23p 0
10/09/2004 8.16p 8.19p 8.15p 8.15p 0
09/09/2004 8.14p 8.18p 8.11p 8.15p 0
08/09/2004 8.19p 8.19p 8.10p 8.14p 0
07/09/2004 8.10p 8.19p 8.07p 8.15p 877
06/09/2004 8.06p 8.13p 8.05p 8.12p 0
03/09/2004 8.02p 8.06p 7.97p 8.03p 0
02/09/2004 7.95p 8.02p 7.94p 7.97p 0
01/09/2004 7.91p 7.99p 7.91p 7.95p 0
31/08/2004 7.89p 7.97p 7.86p 7.91p 0
27/08/2004 7.97p 7.97p 7.82p 7.89p 0
26/08/2004 7.93p 7.99p 7.91p 7.97p 0
25/08/2004 7.88p 7.89p 7.84p 7.86p 0
24/08/2004 7.78p 7.89p 7.78p 7.84p 0
23/08/2004 7.81p 7.86p 7.78p 7.82p 1799
20/08/2004 7.72p 7.74p 7.66p 7.72p 0
19/08/2004 7.80p 7.86p 7.75p 7.77p 0
18/08/2004 7.67p 7.72p 7.61p 7.68p 0
17/08/2004 7.59p 7.72p 7.55p 7.68p 0
13/08/2004 7.49p 7.54p 7.46p 7.51p 0
12/08/2004 7.56p 7.61p 7.48p 7.51p 0
11/08/2004 7.61p 7.61p 7.42p 7.47p 0
10/08/2004 7.56p 7.57p 7.51p 7.57p 0
09/08/2004 7.63p 7.64p 7.48p 7.51p 0
06/08/2004 7.69p 7.72p 7.59p 7.64p 0
05/08/2004 7.82p 7.82p 7.76p 7.78p 0
04/08/2004 7.80p 7.81p 7.70p 7.74p 0
03/08/2004 7.88p 7.89p 7.81p 7.84p 0
02/08/2004 7.93p 7.93p 7.86p 7.86p 0
30/07/2004 7.93p 8.02p 7.91p 8.02p 0
29/07/2004 7.82p 7.95p 7.82p 7.95p 0
28/07/2004 7.86p 7.89p 7.80p 7.80p 1000
27/07/2004 7.72p 7.77p 7.68p 7.76p 94
26/07/2004 7.84p 7.88p 7.68p 7.68p 0
23/07/2004 7.93p 7.95p 7.84p 7.86p 0
22/07/2004 7.97p 7.99p 7.91p 7.93p 0
21/07/2004 7.99p 8.10p 7.99p 8.06p 0
20/07/2004 7.94p 7.99p 7.90p 7.99p 0
19/07/2004 7.95p 7.97p 7.86p 7.93p 0
16/07/2004 8.02p 8.03p 7.95p 7.95p 0
15/07/2004 8.02p 8.10p 7.99p 8.03p 0
14/07/2004 7.97p 8.05p 7.93p 8.03p 0
13/07/2004 8.10p 8.10p 8.04p 8.06p 0
12/07/2004 8.07p 8.15p 8.07p 8.07p 0
09/07/2004 8.11p 8.14p 8.06p 8.10p 0
08/07/2004 8.09p 8.15p 8.07p 8.14p 0
07/07/2004 8.14p 8.20p 8.11p 8.15p 0
06/07/2004 8.16p 8.19p 8.06p 8.09p 0
02/07/2004 8.16p 8.16p 8.07p 8.15p 0
01/07/2004 8.15p 8.27p 8.11p 8.16p 0
30/06/2004 8.15p 8.27p 8.15p 8.20p 0
29/06/2004 8.10p 8.16p 8.07p 8.15p 0
28/06/2004 8.02p 8.15p 8.02p 8.15p 0
25/06/2004 8.05p 8.07p 8.01p 8.03p 0
24/06/2004 8.05p 8.11p 8.05p 8.10p 0
23/06/2004 7.99p 8.01p 7.89p 7.91p 0
22/06/2004 7.91p 8.01p 7.91p 7.95p 0
21/06/2004 7.95p 8.00p 7.95p 7.95p 0
18/06/2004 7.82p 7.93p 7.81p 7.91p 0
17/06/2004 7.89p 7.97p 7.84p 7.88p 0
16/06/2004 7.97p 7.97p 7.89p 7.91p 0
15/06/2004 7.89p 7.95p 7.86p 7.93p 0
14/06/2004 7.93p 7.95p 7.88p 7.88p 0
11/06/2004 7.93p 7.95p 7.91p 7.95p 0
10/06/2004 7.97p 8.02p 7.97p 8.01p 0
09/06/2004 8.10p 8.12p 8.02p 8.02p 0
08/06/2004 8.19p 8.19p 8.10p 8.15p 0
07/06/2004 8.11p 8.14p 8.07p 8.13p 0
04/06/2004 7.86p 7.97p 7.86p 7.97p 0
03/06/2004 7.86p 7.88p 7.80p 7.82p 0
02/06/2004 7.84p 7.93p 7.84p 7.89p 0
01/06/2004 7.86p 7.89p 7.78p 7.81p 0
28/05/2004 8.05p 8.05p 7.91p 7.93p 0
27/05/2004 7.92p 8.01p 7.91p 7.99p 0
26/05/2004 7.95p 7.96p 7.82p 7.86p 0
25/05/2004 7.82p 7.84p 7.72p 7.80p 0
24/05/2004 7.88p 7.98p 7.86p 7.93p 0
21/05/2004 7.89p 7.93p 7.78p 7.86p 0
20/05/2004 7.89p 7.89p 7.81p 7.88p 0
19/05/2004 7.91p 8.02p 7.91p 7.99p 0
18/05/2004 7.80p 7.84p 7.78p 7.82p 0
17/05/2004 7.66p 7.68p 7.57p 7.66p 0
14/05/2004 7.80p 7.80p 7.70p 7.76p 0
13/05/2004 7.97p 7.99p 7.84p 7.89p 0
12/05/2004 8.13p 8.13p 7.95p 7.95p 0
11/05/2004 8.04p 8.19p 8.03p 8.15p 581
10/05/2004 7.99p 8.01p 7.93p 7.99p 0
07/05/2004 8.35p 8.40p 8.18p 8.22p 0
06/05/2004 8.52p 8.55p 8.35p 8.35p 0
05/05/2004 8.36p 8.60p 8.35p 8.56p 0
04/05/2004 8.41p 8.41p 8.31p 8.39p 0
30/04/2004 8.35p 8.39p 8.30p 8.35p 0
29/04/2004 8.43p 8.43p 8.35p 8.38p 0
28/04/2004 8.52p 8.53p 8.39p 8.44p 0
27/04/2004 8.51p 8.56p 8.45p 8.53p 0
26/04/2004 8.52p 8.59p 8.51p 8.52p 0
23/04/2004 8.65p 8.65p 8.57p 8.59p 0
22/04/2004 8.60p 8.60p 8.49p 8.55p 0
21/04/2004 8.59p 8.63p 8.55p 8.57p 0
20/04/2004 8.61p 8.70p 8.60p 8.64p 0
19/04/2004 8.60p 8.64p 8.53p 8.55p 0
16/04/2004 8.64p 8.66p 8.56p 8.59p 0
15/04/2004 8.62p 8.69p 8.57p 8.59p 0
14/04/2004 8.54p 8.63p 8.44p 8.63p 0
13/04/2004 8.56p 8.64p 8.56p 8.57p 0
08/04/2004 8.52p 8.63p 8.51p 8.54p 0
07/04/2004 8.40p 8.44p 8.38p 8.41p 337
06/04/2004 8.43p 8.48p 8.36p 8.45p 0
05/04/2004 8.49p 8.53p 8.41p 8.47p 0
02/04/2004 8.27p 8.53p 8.26p 8.49p 0
01/04/2004 8.24p 8.28p 8.18p 8.19p 0
31/03/2004 8.22p 8.28p 8.19p 8.26p 0
30/03/2004 8.24p 8.28p 8.16p 8.19p 0
29/03/2004 8.24p 8.28p 8.19p 8.27p 0
26/03/2004 8.31p 8.32p 8.22p 8.23p 0
25/03/2004 8.07p 8.23p 8.05p 8.20p 550
24/03/2004 8.06p 8.10p 7.97p 7.99p 0
23/03/2004 8.11p 8.17p 8.02p 8.10p 0
22/03/2004 8.16p 8.19p 8.02p 8.07p 0
19/03/2004 8.40p 8.40p 8.22p 8.30p 0
18/03/2004 8.41p 8.41p 8.22p 8.26p 0
17/03/2004 8.36p 8.48p 8.32p 8.38p 0
12/03/2004 8.60p 8.65p 8.52p 8.58p 0
11/03/2004 8.72p 8.77p 8.58p 8.77p 0
10/03/2004 8.81p 8.88p 8.76p 8.88p 0
09/03/2004 8.81p 8.88p 8.79p 8.84p 0
08/03/2004 8.88p 8.88p 8.81p 8.83p 0
05/03/2004 8.81p 8.88p 8.74p 8.87p 2040
04/03/2004 8.77p 8.85p 8.72p 8.82p 0
03/03/2004 8.82p 8.82p 8.69p 8.71p 0
02/03/2004 8.87p 8.90p 8.81p 8.81p 0
01/03/2004 8.79p 8.84p 8.77p 8.82p 0
27/02/2004 8.70p 8.91p 8.70p 8.85p 0
26/02/2004 8.74p 8.76p 8.57p 8.64p 0
25/02/2004 8.72p 8.72p 8.57p 8.66p 0
24/02/2004 8.77p 8.77p 8.61p 8.70p 0
23/02/2004 8.90p 8.95p 8.78p 8.79p 0
20/02/2004 8.91p 8.93p 8.78p 8.82p 0
19/02/2004 8.99p 9.10p 8.97p 9.05p 0
18/02/2004 9.03p 9.04p 8.94p 8.98p 54
17/02/2004 8.95p 9.04p 8.94p 8.95p 0
16/02/2004 8.85p 8.87p 8.82p 8.87p 0
13/02/2004 8.98p 8.98p 8.84p 8.85p 0
12/02/2004 8.98p 9.01p 8.94p 8.96p 0
11/02/2004 8.96p 8.96p 8.85p 8.93p 0
10/02/2004 8.98p 9.04p 8.94p 8.99p 0
09/02/2004 8.96p 9.02p 8.94p 8.96p 0
06/02/2004 8.80p 8.94p 8.73p 8.94p 0
05/02/2004 8.56p 8.80p 8.56p 8.78p 0
04/02/2004 8.64p 8.64p 8.56p 8.61p 0
03/02/2004 8.65p 8.66p 8.60p 8.66p 0
02/02/2004 8.60p 8.64p 8.56p 8.60p 0
30/01/2004 8.76p 8.76p 8.55p 8.56p 0
29/01/2004 8.89p 8.93p 8.76p 8.77p 0
28/01/2004 8.93p 9.02p 8.90p 8.99p 0
27/01/2004 8.95p 9.09p 8.95p 9.05p 0
26/01/2004 9.02p 9.02p 8.86p 8.90p 0
23/01/2004 8.95p 9.09p 8.94p 9.05p 0
22/01/2004 8.89p 8.94p 8.85p 8.93p 0
21/01/2004 8.77p 8.81p 8.73p 8.77p 0
20/01/2004 8.86p 8.88p 8.76p 8.78p 0
19/01/2004 8.77p 8.87p 8.77p 8.82p 0
16/01/2004 8.80p 8.82p 8.66p 8.66p 0
15/01/2004 8.75p 8.80p 8.70p 8.73p 0
14/01/2004 8.63p 8.80p 8.61p 8.75p 100
13/01/2004 8.70p 8.80p 8.68p 8.69p 1078
12/01/2004 8.61p 8.64p 8.56p 8.61p 0

*Close Price adjusted for both dividends and splits