Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy United Utilities Group (UU.) by UBS
- Buy Pennon Group (PNN) by UBS
- Outperform Mony Group (MONY) by RBC Capital
- Buy AltynGold (ALTN) by Steve Moore in ShareProphets
- Sector Perform NATWEST GROUP (NWG) by RBC Capital
- Outperform OSB Group (OSB) by RBC Capital
- Sector Perform HSBC Holdings (HSBA) by RBC Capital
- Outperform Close Brothers Group (CBG) by RBC Capital
- Sector Perform Lloyds Banking Group (LLOY) by RBC Capital
- Sector Perform Metro Bank Holdings (MTRO) by RBC Capital
- Outperform Barclays (BARC) by RBC Capital
- Avoid Vistry Group (VTY) by Steve Moore in ShareProphets
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Buy Greencoat Renewables (CDI) (GRP) by Malcolm Stacey in ShareProphets
- Avoid Kooth (KOO) by Steve Moore in ShareProphets
- Buy Jadestone Energy (JSE) by Gary Newman in ShareProphets
- Buy Atalaya Mining (ATYM) by Gary Newman in ShareProphets
- Neutral Vistry Group (VTY) by Davy
- Hold Vistry Group (VTY) by Jefferies
- Underperform Vistry Group (VTY) by RBC Capital
Telefonica SA (CDI) (TDE) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/01/2004 | 8.93p | 8.93p | 8.65p | 8.65p | 0 |
| 08/01/2004 | 8.73p | 8.86p | 8.72p | 8.81p | 0 |
| 07/01/2004 | 8.69p | 8.70p | 8.66p | 8.67p | 1200 |
| 05/01/2004 | 8.46p | 8.56p | 8.40p | 8.56p | 581 |
| 02/01/2004 | 8.24p | 8.41p | 8.24p | 8.41p | 0 |
| 30/12/2003 | 8.35p | 8.38p | 8.23p | 8.23p | 0 |
| 29/12/2003 | 8.23p | 8.32p | 8.23p | 8.32p | 0 |
| 23/12/2003 | 8.18p | 8.24p | 8.17p | 8.22p | 0 |
| 22/12/2003 | 8.15p | 8.22p | 8.15p | 8.18p | 563 |
| 19/12/2003 | 8.18p | 8.19p | 8.10p | 8.19p | 0 |
| 18/12/2003 | 8.06p | 8.15p | 8.05p | 8.15p | 0 |
| 17/12/2003 | 8.11p | 8.11p | 8.06p | 8.07p | 0 |
| 16/12/2003 | 8.06p | 8.14p | 8.06p | 8.11p | 0 |
| 15/12/2003 | 8.09p | 8.15p | 8.09p | 8.11p | 1200 |
| 12/12/2003 | 7.93p | 8.02p | 7.91p | 8.01p | 0 |
| 11/12/2003 | 7.86p | 7.89p | 7.81p | 7.88p | 0 |
| 10/12/2003 | 7.78p | 7.86p | 7.74p | 7.84p | 100 |
| 09/12/2003 | 7.72p | 7.87p | 7.70p | 7.84p | 0 |
| 05/12/2003 | 7.68p | 7.70p | 7.64p | 7.68p | 0 |
| 04/12/2003 | 7.64p | 7.72p | 7.60p | 7.70p | 0 |
| 03/12/2003 | 7.59p | 7.68p | 7.59p | 7.66p | 0 |
| 02/12/2003 | 7.63p | 7.63p | 7.52p | 7.55p | 0 |
| 01/12/2003 | 7.55p | 7.61p | 7.55p | 7.59p | 392 |
| 28/11/2003 | 7.51p | 7.54p | 7.47p | 7.53p | 0 |
| 27/11/2003 | 7.53p | 7.53p | 7.49p | 7.51p | 0 |
| 26/11/2003 | 7.49p | 7.55p | 7.47p | 7.47p | 0 |
| 25/11/2003 | 7.49p | 7.50p | 7.42p | 7.49p | 0 |
| 24/11/2003 | 7.38p | 7.47p | 7.38p | 7.45p | 0 |
| 21/11/2003 | 7.31p | 7.37p | 7.29p | 7.37p | 0 |
| 20/11/2003 | 7.45p | 7.45p | 7.28p | 7.36p | 0 |
| 19/11/2003 | 7.36p | 7.45p | 7.33p | 7.43p | 0 |
| 18/11/2003 | 7.42p | 7.44p | 7.36p | 7.39p | 499 |
| 17/11/2003 | 7.51p | 7.52p | 7.40p | 7.43p | 0 |
| 14/11/2003 | 7.59p | 7.64p | 7.57p | 7.57p | 0 |
| 13/11/2003 | 7.59p | 7.66p | 7.53p | 7.55p | 0 |
| 12/11/2003 | 7.42p | 7.49p | 7.42p | 7.47p | 0 |
| 11/11/2003 | 7.35p | 7.41p | 7.34p | 7.41p | 0 |
| 10/11/2003 | 7.40p | 7.45p | 7.38p | 7.41p | 0 |
| 07/11/2003 | 7.45p | 7.51p | 7.43p | 7.47p | 400 |
| 06/11/2003 | 7.34p | 7.41p | 7.33p | 7.39p | 0 |
| 05/11/2003 | 7.32p | 7.35p | 7.26p | 7.32p | 0 |
| 04/11/2003 | 7.41p | 7.41p | 7.35p | 7.36p | 0 |
| 03/11/2003 | 7.35p | 7.38p | 7.28p | 7.35p | 0 |
| 31/10/2003 | 7.33p | 7.36p | 7.29p | 7.31p | 0 |
| 30/10/2003 | 7.30p | 7.44p | 7.27p | 7.36p | 0 |
| 29/10/2003 | 7.32p | 7.33p | 7.27p | 7.32p | 0 |
| 28/10/2003 | 7.27p | 7.30p | 7.24p | 7.28p | 0 |
| 27/10/2003 | 7.22p | 7.29p | 7.21p | 7.23p | 0 |
| 24/10/2003 | 7.20p | 7.26p | 7.15p | 7.21p | 0 |
| 23/10/2003 | 7.18p | 7.22p | 7.15p | 7.22p | 0 |
| 22/10/2003 | 7.38p | 7.41p | 7.28p | 7.30p | 0 |
| 21/10/2003 | 7.42p | 7.43p | 7.35p | 7.35p | 0 |
| 20/10/2003 | 7.38p | 7.44p | 7.33p | 7.36p | 0 |
| 17/10/2003 | 7.47p | 7.49p | 7.38p | 7.40p | 0 |
| 16/10/2003 | 7.42p | 7.51p | 7.41p | 7.45p | 0 |
| 15/10/2003 | 7.59p | 7.59p | 7.46p | 7.51p | 0 |
| 14/10/2003 | 7.65p | 7.67p | 7.56p | 7.63p | 6397 |
| 13/10/2003 | 7.70p | 7.72p | 7.61p | 7.64p | 0 |
| 10/10/2003 | 7.68p | 7.78p | 7.55p | 7.59p | 0 |
| 09/10/2003 | 7.64p | 7.72p | 7.53p | 7.70p | 0 |
| 08/10/2003 | 7.55p | 7.71p | 7.55p | 7.62p | 0 |
| 07/10/2003 | 7.40p | 7.49p | 7.38p | 7.49p | 0 |
| 06/10/2003 | 7.38p | 7.45p | 7.38p | 7.40p | 0 |
| 03/10/2003 | 7.20p | 7.37p | 7.20p | 7.36p | 0 |
| 02/10/2003 | 7.25p | 7.32p | 7.13p | 7.16p | 0 |
| 01/10/2003 | 7.15p | 7.20p | 7.10p | 7.14p | 0 |
| 30/09/2003 | 7.20p | 7.20p | 7.08p | 7.12p | 0 |
| 29/09/2003 | 7.11p | 7.17p | 7.10p | 7.12p | 1250 |
| 26/09/2003 | 7.18p | 7.19p | 7.07p | 7.14p | 0 |
| 25/09/2003 | 7.14p | 7.19p | 7.10p | 7.15p | 0 |
| 24/09/2003 | 7.38p | 7.41p | 7.14p | 7.16p | 0 |
| 23/09/2003 | 7.33p | 7.39p | 7.22p | 7.35p | 0 |
| 22/09/2003 | 7.44p | 7.45p | 7.30p | 7.31p | 0 |
| 19/09/2003 | 7.66p | 7.68p | 7.48p | 7.57p | 0 |
| 18/09/2003 | 7.64p | 7.68p | 7.61p | 7.64p | 0 |
| 17/09/2003 | 7.70p | 7.70p | 7.64p | 7.64p | 0 |
| 16/09/2003 | 7.55p | 7.66p | 7.53p | 7.64p | 325 |
| 15/09/2003 | 7.49p | 7.57p | 7.48p | 7.53p | 0 |
| 12/09/2003 | 7.64p | 7.65p | 7.49p | 7.51p | 0 |
| 11/09/2003 | 7.63p | 7.68p | 7.57p | 7.61p | 0 |
| 10/09/2003 | 7.70p | 7.70p | 7.55p | 7.64p | 0 |
| 09/09/2003 | 7.80p | 7.80p | 7.71p | 7.74p | 1000 |
| 08/09/2003 | 7.70p | 7.78p | 7.70p | 7.78p | 0 |
| 05/09/2003 | 7.66p | 7.70p | 7.64p | 7.68p | 155 |
| 04/09/2003 | 7.57p | 7.62p | 7.55p | 7.61p | 0 |
| 03/09/2003 | 7.51p | 7.63p | 7.51p | 7.61p | 0 |
| 02/09/2003 | 7.57p | 7.57p | 7.47p | 7.48p | 0 |
| 01/09/2003 | 7.51p | 7.57p | 7.49p | 7.55p | 0 |
| 29/08/2003 | 7.53p | 7.53p | 7.41p | 7.47p | 0 |
| 28/08/2003 | 7.47p | 7.57p | 7.44p | 7.45p | 0 |
| 27/08/2003 | 7.47p | 7.50p | 7.43p | 7.46p | 0 |
| 22/08/2003 | 7.59p | 7.64p | 7.55p | 7.57p | 0 |
| 21/08/2003 | 7.61p | 7.70p | 7.61p | 7.63p | 0 |
| 20/08/2003 | 7.66p | 7.66p | 7.56p | 7.61p | 0 |
| 19/08/2003 | 7.68p | 7.70p | 7.63p | 7.70p | 0 |
| 18/08/2003 | 7.59p | 7.68p | 7.59p | 7.68p | 0 |
| 14/08/2003 | 7.30p | 7.49p | 7.29p | 7.47p | 0 |
| 13/08/2003 | 7.31p | 7.34p | 7.25p | 7.26p | 0 |
| 12/08/2003 | 7.29p | 7.35p | 7.28p | 7.30p | 0 |
| 11/08/2003 | 7.26p | 7.32p | 7.23p | 7.32p | 0 |
| 08/08/2003 | 7.20p | 7.25p | 7.19p | 7.22p | 0 |
| 07/08/2003 | 7.24p | 7.24p | 7.18p | 7.19p | 0 |
| 06/08/2003 | 7.21p | 7.26p | 7.17p | 7.20p | 0 |
| 05/08/2003 | 7.22p | 7.31p | 7.19p | 7.26p | 0 |
| 04/08/2003 | 7.11p | 7.25p | 7.11p | 7.14p | 385 |
| 01/08/2003 | 7.20p | 7.28p | 7.13p | 7.16p | 0 |
| 31/07/2003 | 7.27p | 7.32p | 7.16p | 7.29p | 0 |
| 30/07/2003 | 7.17p | 7.32p | 7.14p | 7.28p | 0 |
| 29/07/2003 | 7.12p | 7.27p | 7.12p | 7.15p | 0 |
| 28/07/2003 | 7.24p | 7.29p | 7.14p | 7.17p | 0 |
| 25/07/2003 | 7.18p | 7.27p | 7.14p | 7.15p | 0 |
| 24/07/2003 | 7.21p | 7.32p | 7.18p | 7.29p | 0 |
| 23/07/2003 | 7.07p | 7.26p | 6.93p | 7.17p | 0 |
| 22/07/2003 | 6.95p | 7.02p | 6.94p | 6.99p | 0 |
| 21/07/2003 | 7.14p | 7.15p | 6.95p | 6.97p | 0 |
| 18/07/2003 | 7.10p | 7.11p | 6.98p | 7.04p | 0 |
| 17/07/2003 | 7.02p | 7.10p | 6.98p | 7.08p | 0 |
| 16/07/2003 | 7.22p | 7.23p | 7.01p | 7.05p | 0 |
| 15/07/2003 | 7.16p | 7.26p | 7.16p | 7.20p | 0 |
| 14/07/2003 | 6.97p | 7.16p | 6.97p | 7.16p | 0 |
| 11/07/2003 | 6.82p | 6.93p | 6.82p | 6.93p | 1248 |
| 10/07/2003 | 6.97p | 6.97p | 6.86p | 6.89p | 0 |
| 09/07/2003 | 6.99p | 7.01p | 6.93p | 6.95p | 495 |
| 08/07/2003 | 6.93p | 6.99p | 6.91p | 6.93p | 0 |
| 07/07/2003 | 6.90p | 6.95p | 6.88p | 6.93p | 0 |
| 04/07/2003 | 6.84p | 6.89p | 6.82p | 6.86p | 0 |
| 03/07/2003 | 6.95p | 6.98p | 6.80p | 6.84p | 0 |
| 02/07/2003 | 6.99p | 7.01p | 6.97p | 6.97p | 0 |
| 01/07/2003 | 7.03p | 7.09p | 6.86p | 6.91p | 0 |
| 30/06/2003 | 7.07p | 7.18p | 7.07p | 7.09p | 0 |
| 27/06/2003 | 7.13p | 7.13p | 7.03p | 7.13p | 452 |
| 26/06/2003 | 7.03p | 7.09p | 7.01p | 7.05p | 0 |
| 25/06/2003 | 7.07p | 7.09p | 7.03p | 7.07p | 0 |
| 24/06/2003 | 7.07p | 7.11p | 7.01p | 7.03p | 0 |
| 23/06/2003 | 7.15p | 7.22p | 7.09p | 7.09p | 0 |
| 20/06/2003 | 7.14p | 7.24p | 7.14p | 7.16p | 0 |
| 19/06/2003 | 7.23p | 7.30p | 7.19p | 7.22p | 0 |
| 18/06/2003 | 7.24p | 7.30p | 7.19p | 7.24p | 0 |
| 17/06/2003 | 7.28p | 7.30p | 7.18p | 7.19p | 0 |
| 16/06/2003 | 7.11p | 7.18p | 7.05p | 7.16p | 0 |
| 13/06/2003 | 7.16p | 7.22p | 7.11p | 7.18p | 0 |
| 12/06/2003 | 7.11p | 7.16p | 7.09p | 7.14p | 0 |
| 11/06/2003 | 7.02p | 7.09p | 6.97p | 7.09p | 0 |
| 10/06/2003 | 7.01p | 7.03p | 6.97p | 6.99p | 0 |
| 09/06/2003 | 6.97p | 7.09p | 6.97p | 7.03p | 0 |
| 06/06/2003 | 7.05p | 7.09p | 6.99p | 7.05p | 0 |
| 05/06/2003 | 7.12p | 7.12p | 6.95p | 7.01p | 0 |
| 04/06/2003 | 7.14p | 7.14p | 7.03p | 7.11p | 0 |
| 03/06/2003 | 7.01p | 7.07p | 6.97p | 7.05p | 0 |
| 02/06/2003 | 7.01p | 7.09p | 6.95p | 7.06p | 0 |
| 30/05/2003 | 6.84p | 6.99p | 6.84p | 6.98p | 0 |
| 29/05/2003 | 6.84p | 6.93p | 6.82p | 6.89p | 0 |
| 28/05/2003 | 6.84p | 6.88p | 6.68p | 6.86p | 0 |
| 27/05/2003 | 6.63p | 6.78p | 6.60p | 6.78p | 0 |
| 23/05/2003 | 6.70p | 6.71p | 6.59p | 6.66p | 212 |
| 22/05/2003 | 6.47p | 6.62p | 6.47p | 6.62p | 0 |
| 21/05/2003 | 6.56p | 6.56p | 6.39p | 6.40p | 0 |
| 20/05/2003 | 6.59p | 6.68p | 6.51p | 6.62p | 0 |
| 19/05/2003 | 6.78p | 6.80p | 6.57p | 6.58p | 0 |
| 16/05/2003 | 6.66p | 6.80p | 6.64p | 6.74p | 0 |
| 15/05/2003 | 6.70p | 6.73p | 6.64p | 6.64p | 0 |
| 14/05/2003 | 6.82p | 6.84p | 6.66p | 6.68p | 0 |
| 13/05/2003 | 6.86p | 6.88p | 6.73p | 6.76p | 0 |
| 12/05/2003 | 6.92p | 6.94p | 6.76p | 6.85p | 0 |
| 09/05/2003 | 6.77p | 6.82p | 6.68p | 6.80p | 0 |
| 08/05/2003 | 6.82p | 6.84p | 6.70p | 6.79p | 0 |
| 07/05/2003 | 7.05p | 7.08p | 6.82p | 6.89p | 0 |
| 06/05/2003 | 6.91p | 7.07p | 6.89p | 6.99p | 0 |
| 02/05/2003 | 6.93p | 6.93p | 6.72p | 6.74p | 128 |
| 30/04/2003 | 6.99p | 7.09p | 6.91p | 6.93p | 0 |
| 29/04/2003 | 6.99p | 7.07p | 6.97p | 7.01p | 0 |
| 28/04/2003 | 6.81p | 6.93p | 6.80p | 6.93p | 0 |
| 25/04/2003 | 6.88p | 6.88p | 6.78p | 6.80p | 0 |
| 24/04/2003 | 6.86p | 6.93p | 6.83p | 6.86p | 0 |
| 23/04/2003 | 7.07p | 7.07p | 6.82p | 6.84p | 0 |
| 22/04/2003 | 6.89p | 6.99p | 6.87p | 6.96p | 0 |
| 17/04/2003 | 6.74p | 6.89p | 6.74p | 6.86p | 0 |
| 16/04/2003 | 6.93p | 6.93p | 6.84p | 6.84p | 0 |
| 15/04/2003 | 6.79p | 6.84p | 6.70p | 6.78p | 0 |
| 14/04/2003 | 6.56p | 6.70p | 6.51p | 6.70p | 0 |
| 11/04/2003 | 6.63p | 6.72p | 6.61p | 6.63p | 0 |
| 10/04/2003 | 6.61p | 6.70p | 6.57p | 6.61p | 0 |
| 09/04/2003 | 6.52p | 6.81p | 6.52p | 6.74p | 0 |
| 08/04/2003 | 6.62p | 6.65p | 6.56p | 6.60p | 0 |
| 07/04/2003 | 6.67p | 6.76p | 6.62p | 6.68p | 1 |
| 04/04/2003 | 6.31p | 6.48p | 6.28p | 6.44p | 0 |
| 03/04/2003 | 6.26p | 6.43p | 6.22p | 6.28p | 0 |
| 02/04/2003 | 6.13p | 6.31p | 6.11p | 6.28p | 0 |
| 01/04/2003 | 6.01p | 6.03p | 5.94p | 6.02p | 0 |
| 31/03/2003 | 5.93p | 5.95p | 5.87p | 5.91p | 0 |
| 28/03/2003 | 6.05p | 6.19p | 5.89p | 6.03p | 0 |
| 27/03/2003 | 6.22p | 6.25p | 5.93p | 6.05p | 0 |
| 26/03/2003 | 6.14p | 6.41p | 6.10p | 6.22p | 0 |
| 25/03/2003 | 6.25p | 6.39p | 5.93p | 6.22p | 4000 |
| 24/03/2003 | 6.25p | 6.32p | 6.25p | 6.32p | 0 |
| 21/03/2003 | 6.25p | 6.32p | 6.25p | 6.32p | 0 |
| 20/03/2003 | 6.25p | 6.32p | 6.25p | 6.32p | 0 |
| 19/03/2003 | 6.13p | 6.53p | 6.13p | 6.28p | 0 |
| 18/03/2003 | 6.21p | 6.43p | 6.07p | 6.22p | 0 |
| 14/03/2003 | 5.77p | 5.90p | 5.70p | 5.80p | 0 |
*Close Price adjusted for both dividends and splits