Telefonica SA (CDI) (TDE) Share Price

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

Date Open High Low Close* Volume
13/03/2003 5.40p 5.63p 5.38p 5.57p 0
12/03/2003 5.62p 5.62p 5.33p 5.42p 0
11/03/2003 5.50p 5.71p 5.41p 5.56p 1
10/03/2003 5.76p 5.83p 5.56p 5.61p 0
07/03/2003 5.82p 5.89p 5.68p 5.74p 0
06/03/2003 5.90p 5.98p 5.81p 5.84p 0
05/03/2003 5.90p 6.01p 5.86p 5.89p 0
04/03/2003 6.04p 6.11p 5.89p 5.95p 0
03/03/2003 6.28p 6.31p 6.05p 6.09p 3
27/02/2003 5.91p 6.02p 5.81p 5.97p 0
24/02/2003 6.21p 6.31p 6.10p 6.16p 0
21/02/2003 6.06p 6.20p 6.00p 6.11p 0
19/02/2003 6.18p 6.31p 6.13p 6.20p 0
18/02/2003 6.14p 6.38p 6.13p 6.32p 0
17/02/2003 6.11p 6.25p 6.09p 6.22p 0
14/02/2003 5.89p 6.13p 5.81p 6.03p 0
13/02/2003 5.87p 5.95p 5.77p 5.82p 0
12/02/2003 5.85p 5.99p 5.82p 5.91p 0
11/02/2003 5.76p 5.99p 5.74p 5.93p 0
07/02/2003 5.76p 5.88p 5.66p 5.71p 0
06/02/2003 5.80p 5.92p 5.69p 5.77p 0
05/02/2003 5.81p 5.93p 5.62p 5.86p 0
04/02/2003 5.90p 5.97p 5.83p 5.89p 0
03/02/2003 5.91p 6.05p 5.89p 5.99p 0
31/01/2003 5.83p 5.94p 5.78p 5.89p 0
30/01/2003 6.02p 6.14p 5.91p 5.96p 0
29/01/2003 6.00p 6.04p 5.80p 5.93p 0
28/01/2003 6.17p 6.27p 5.95p 5.99p 0
27/01/2003 6.48p 6.56p 6.29p 6.34p 0
24/01/2003 6.64p 6.76p 6.59p 6.66p 0
23/01/2003 6.59p 6.78p 6.50p 6.64p 0
22/01/2003 6.61p 6.66p 6.48p 6.55p 0
21/01/2003 6.65p 6.80p 6.59p 6.64p 0
20/01/2003 6.51p 6.72p 6.50p 6.62p 0
17/01/2003 6.62p 6.76p 6.49p 6.55p 0
16/01/2003 6.52p 6.74p 6.40p 6.66p 0
15/01/2003 6.67p 6.76p 6.54p 6.59p 0
14/01/2003 6.68p 6.75p 6.57p 6.61p 0
10/01/2003 6.32p 6.52p 6.24p 6.47p 0
09/01/2003 6.23p 6.41p 6.00p 6.36p 0
08/01/2003 6.06p 6.40p 6.06p 6.26p 0
07/01/2003 6.06p 6.17p 5.97p 6.07p 0
03/01/2003 5.81p 5.97p 5.74p 5.84p 0
02/01/2003 5.54p 5.82p 5.54p 5.78p 0
30/12/2002 5.55p 5.67p 5.48p 5.54p 0
27/12/2002 5.77p 5.87p 5.62p 5.70p 0
23/12/2002 5.80p 5.90p 5.72p 5.86p 0
20/12/2002 5.70p 5.82p 5.51p 5.74p 0
19/12/2002 5.59p 5.78p 5.52p 5.67p 0
18/12/2002 5.63p 5.71p 5.53p 5.57p 0
17/12/2002 5.82p 5.93p 5.66p 5.70p 0
16/12/2002 5.62p 5.84p 5.58p 5.76p 0
13/12/2002 5.71p 5.84p 5.64p 5.78p 540
12/12/2002 5.86p 5.97p 5.68p 5.84p 0
11/12/2002 5.91p 6.07p 5.81p 5.89p 0
10/12/2002 5.76p 5.97p 5.73p 5.86p 0
09/12/2002 6.01p 6.13p 5.79p 5.84p 0
05/12/2002 6.27p 6.39p 6.05p 6.11p 0
04/12/2002 6.27p 6.41p 6.16p 6.21p 1500
03/12/2002 6.54p 6.65p 6.36p 6.41p 0
02/12/2002 6.50p 6.75p 6.47p 6.55p 0
29/11/2002 6.60p 6.69p 6.43p 6.49p 0
28/11/2002 6.51p 6.72p 6.47p 6.59p 0
27/11/2002 6.20p 6.60p 6.19p 6.55p 0
26/11/2002 6.41p 6.55p 6.24p 6.28p 1500
25/11/2002 6.46p 6.55p 6.34p 6.47p 0
22/11/2002 6.33p 6.46p 6.28p 6.39p 0
21/11/2002 6.20p 6.37p 6.19p 6.32p 0
20/11/2002 6.16p 6.22p 5.97p 6.09p 0
15/11/2002 6.29p 6.41p 6.18p 6.29p 0
14/11/2002 5.90p 6.30p 5.87p 6.24p 0
12/11/2002 5.93p 6.09p 5.82p 6.01p 7498
11/11/2002 5.79p 5.90p 5.72p 5.84p 0
08/11/2002 5.87p 6.02p 5.78p 5.86p 0
07/11/2002 6.23p 6.37p 5.95p 5.99p 0
06/11/2002 6.41p 6.46p 6.14p 6.22p 0
05/11/2002 6.30p 6.46p 6.17p 6.39p 0
04/11/2002 6.30p 6.45p 6.22p 6.43p 0
30/10/2002 5.92p 6.01p 5.74p 5.97p 0
28/10/2002 5.93p 6.16p 5.91p 6.05p 0
25/10/2002 5.66p 5.86p 5.62p 5.78p 0
24/10/2002 5.63p 5.86p 5.63p 5.81p 0
23/10/2002 5.78p 5.93p 5.54p 5.61p 0
22/10/2002 5.62p 5.88p 5.62p 5.84p 0
21/10/2002 5.50p 5.72p 5.48p 5.63p 0
18/10/2002 5.66p 5.73p 5.42p 5.59p 0
17/10/2002 5.60p 5.76p 5.45p 5.51p 0
16/10/2002 5.40p 5.69p 5.38p 5.46p 0
15/10/2002 5.32p 5.48p 5.32p 5.45p 0
14/10/2002 5.26p 5.40p 5.17p 5.22p 0
11/10/2002 5.18p 5.31p 5.13p 5.26p 0
08/10/2002 5.14p 5.29p 5.11p 5.16p 0
07/10/2002 4.93p 5.20p 4.90p 5.11p 0
04/10/2002 4.90p 5.11p 4.88p 4.99p 10
03/10/2002 4.86p 5.30p 4.85p 5.03p 8000
02/10/2002 4.85p 5.00p 4.77p 4.95p 0
01/10/2002 4.75p 4.83p 4.56p 4.64p 0
30/09/2002 4.78p 4.86p 4.57p 4.66p 0
27/09/2002 5.01p 5.15p 4.88p 5.01p 0
26/09/2002 4.96p 5.15p 4.94p 5.01p 0
25/09/2002 4.80p 5.03p 4.73p 4.88p 0
24/09/2002 5.06p 5.11p 4.81p 4.93p 0
20/09/2002 5.12p 5.35p 5.10p 5.18p 0
19/09/2002 5.21p 5.41p 5.16p 5.29p 0
17/09/2002 5.68p 5.76p 5.50p 5.55p 0
16/09/2002 5.43p 5.59p 5.35p 5.43p 0
13/09/2002 5.51p 5.60p 5.36p 5.49p 0
12/09/2002 5.82p 5.83p 5.54p 5.59p 0
11/09/2002 5.74p 5.95p 5.61p 5.89p 0
09/09/2002 5.63p 5.67p 5.50p 5.58p 0
06/09/2002 5.45p 5.75p 5.45p 5.70p 0
04/09/2002 5.57p 5.74p 5.47p 5.68p 0
02/09/2002 5.82p 5.95p 5.75p 5.81p 0
30/08/2002 5.85p 5.99p 5.76p 5.93p 0
29/08/2002 5.94p 6.04p 5.80p 5.91p 0
28/08/2002 6.16p 6.25p 6.00p 6.03p 0
27/08/2002 6.19p 6.41p 6.18p 6.30p 0
23/08/2002 6.24p 6.37p 6.19p 6.27p 0
22/08/2002 6.24p 6.38p 6.21p 6.32p 0
21/08/2002 6.16p 6.44p 6.12p 6.16p 0
20/08/2002 6.26p 6.35p 6.16p 6.24p 0
19/08/2002 5.88p 6.26p 5.86p 6.22p 0
16/08/2002 5.88p 6.00p 5.80p 5.91p 0
14/08/2002 5.74p 5.85p 5.67p 5.74p 0
13/08/2002 5.87p 5.96p 5.68p 5.78p 0
12/08/2002 5.90p 6.05p 5.76p 5.86p 0
09/08/2002 6.02p 6.22p 5.88p 6.03p 0
08/08/2002 5.93p 6.17p 5.88p 5.97p 0
07/08/2002 5.67p 5.84p 5.48p 5.63p 10679
05/08/2002 5.61p 5.69p 5.46p 5.51p 0
02/08/2002 5.60p 5.77p 5.54p 5.61p 0
01/08/2002 5.66p 5.91p 5.59p 5.67p 0
31/07/2002 5.58p 6.05p 5.58p 5.70p 0
29/07/2002 6.18p 6.41p 6.16p 6.34p 0
26/07/2002 5.96p 6.26p 5.83p 6.25p 2000
25/07/2002 5.93p 6.09p 5.88p 5.97p 0
22/07/2002 5.62p 5.97p 5.58p 5.84p 0
19/07/2002 5.87p 6.04p 5.77p 5.97p 0
17/07/2002 5.65p 6.31p 5.63p 6.11p 0
16/07/2002 5.55p 5.66p 5.27p 5.62p 3000
15/07/2002 5.62p 5.77p 5.45p 5.51p 0
12/07/2002 5.49p 5.80p 5.49p 5.76p 602
11/07/2002 5.38p 5.61p 5.33p 5.43p 0
10/07/2002 5.38p 5.77p 5.38p 5.65p 0
09/07/2002 5.69p 5.80p 5.46p 5.55p 0
05/07/2002 5.21p 5.70p 5.20p 5.64p 0
04/07/2002 5.23p 5.31p 5.11p 5.16p 0
03/07/2002 5.29p 5.39p 5.11p 5.15p 0
02/07/2002 5.34p 5.44p 5.27p 5.34p 0
01/07/2002 5.45p 5.71p 5.41p 5.57p 0
28/06/2002 5.48p 5.54p 5.36p 5.46p 0
27/06/2002 5.36p 5.53p 5.33p 5.42p 0
25/06/2002 5.38p 5.50p 5.30p 5.37p 0
24/06/2002 5.59p 5.73p 5.27p 5.34p 0
21/06/2002 5.56p 5.75p 5.39p 5.64p 0
20/06/2002 5.70p 5.84p 5.65p 5.70p 0
19/06/2002 5.81p 5.95p 5.79p 5.84p 2000
18/06/2002 6.05p 6.14p 5.92p 6.03p 0
17/06/2002 5.93p 6.06p 5.92p 6.01p 0
13/06/2002 6.31p 6.38p 5.91p 5.97p 0
12/06/2002 6.27p 6.37p 6.21p 6.30p 0
11/06/2002 6.32p 6.55p 6.25p 6.51p 0
10/06/2002 6.41p 6.53p 6.25p 6.32p 730
07/06/2002 6.35p 6.49p 6.20p 6.28p 0
06/06/2002 6.74p 6.87p 6.51p 6.59p 0
05/06/2002 6.85p 6.94p 6.75p 6.78p 0
31/05/2002 7.03p 7.18p 6.96p 7.12p 0
30/05/2002 7.06p 7.15p 6.90p 7.01p 0
29/05/2002 7.08p 7.19p 7.01p 7.11p 0
28/05/2002 7.05p 7.37p 7.05p 7.11p 0
27/05/2002 6.95p 7.20p 6.95p 7.04p 0
24/05/2002 7.05p 7.18p 6.96p 7.02p 0
23/05/2002 7.04p 7.17p 6.88p 6.97p 0
22/05/2002 7.00p 7.11p 6.91p 7.05p 0
21/05/2002 7.24p 7.33p 7.11p 7.16p 200
20/05/2002 7.40p 7.48p 7.19p 7.24p 0
17/05/2002 7.45p 7.61p 7.38p 7.45p 0
16/05/2002 7.14p 7.42p 7.14p 7.36p 0
15/05/2002 7.05p 7.21p 6.97p 7.13p 0
14/05/2002 6.88p 7.09p 6.76p 7.03p 0
13/05/2002 6.59p 6.99p 6.59p 6.89p 0
10/05/2002 6.84p 6.93p 6.58p 6.69p 0
09/05/2002 7.10p 7.20p 6.93p 6.99p 0
08/05/2002 6.89p 7.05p 6.86p 6.97p 0
07/05/2002 6.67p 6.88p 6.53p 6.77p 0
03/05/2002 6.81p 7.05p 6.68p 6.80p 0
02/05/2002 7.33p 7.42p 6.87p 6.96p 0
30/04/2002 7.45p 7.59p 7.22p 7.34p 0
29/04/2002 7.47p 7.64p 7.40p 7.55p 0
26/04/2002 7.55p 7.76p 7.49p 7.56p 0
25/04/2002 7.69p 7.78p 7.44p 7.60p 0
24/04/2002 7.64p 7.84p 7.64p 7.72p 2180
23/04/2002 7.81p 7.93p 7.64p 7.80p 0
22/04/2002 7.80p 7.95p 7.76p 7.86p 7
19/04/2002 7.83p 8.05p 7.78p 7.95p 16
18/04/2002 8.06p 8.23p 7.86p 7.93p 0
17/04/2002 8.09p 8.28p 8.00p 8.19p 0
16/04/2002 7.60p 7.94p 7.59p 7.88p 0
15/04/2002 7.42p 7.61p 7.36p 7.49p 0
12/04/2002 7.39p 7.52p 7.35p 7.41p 0

*Close Price adjusted for both dividends and splits