Telefonica SA (CDI) (TDE) Share Price

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

Date Open High Low Close* Volume
11/04/2002 7.52p 7.62p 7.34p 7.39p 0
10/04/2002 7.41p 7.66p 7.41p 7.57p 0
09/04/2002 7.51p 7.69p 7.48p 7.57p 176
08/04/2002 7.65p 7.75p 7.42p 7.51p 0
05/04/2002 7.56p 7.82p 7.56p 7.75p 0
04/04/2002 7.60p 7.75p 7.53p 7.61p 0
03/04/2002 7.61p 7.75p 7.51p 7.72p 0
02/04/2002 7.75p 7.83p 7.61p 7.72p 0
28/03/2002 7.78p 7.96p 7.78p 7.89p 0
27/03/2002 7.74p 7.85p 7.65p 7.78p 0
25/03/2002 7.97p 8.12p 7.89p 7.95p 0
22/03/2002 8.14p 8.24p 8.01p 8.09p 0
21/03/2002 8.15p 8.37p 8.13p 8.26p 0
20/03/2002 8.34p 8.44p 8.21p 8.30p 0
19/03/2002 8.23p 8.46p 8.23p 8.36p 0
18/03/2002 8.26p 8.39p 8.21p 8.28p 0
15/03/2002 8.14p 8.28p 8.02p 8.20p 0
14/03/2002 8.07p 8.22p 8.00p 8.16p 0
13/03/2002 8.23p 8.32p 8.03p 8.07p 0
11/03/2002 8.47p 8.64p 8.30p 8.39p 0
08/03/2002 8.60p 8.79p 8.48p 8.53p 0
07/03/2002 8.67p 8.90p 8.66p 8.74p 0
06/03/2002 8.47p 8.65p 8.36p 8.55p 0
05/03/2002 8.51p 8.64p 8.38p 8.52p 0
04/03/2002 8.45p 8.65p 8.45p 8.59p 0
01/03/2002 8.20p 8.38p 8.17p 8.30p 0
28/02/2002 7.95p 8.38p 7.95p 8.24p 0
27/02/2002 7.82p 8.15p 7.82p 8.10p 0
26/02/2002 7.68p 7.93p 7.66p 7.80p 3
25/02/2002 7.57p 7.69p 7.50p 7.59p 208
22/02/2002 7.55p 7.64p 7.46p 7.59p 2450
21/02/2002 7.80p 7.96p 7.67p 7.74p 0
20/02/2002 7.69p 7.86p 7.64p 7.78p 0
19/02/2002 7.68p 7.82p 7.59p 7.68p 0
18/02/2002 7.86p 8.00p 7.79p 7.84p 0
15/02/2002 8.02p 8.16p 7.85p 7.91p 16
14/02/2002 8.00p 8.22p 7.94p 8.11p 0
13/02/2002 7.90p 8.05p 7.74p 7.92p 0
12/02/2002 8.14p 8.26p 7.81p 7.91p 0
11/02/2002 8.09p 8.33p 8.04p 8.10p 0
08/02/2002 7.88p 8.17p 7.88p 8.02p 0
07/02/2002 7.68p 8.08p 7.65p 7.94p 0
06/02/2002 7.92p 8.12p 7.70p 7.82p 0
05/02/2002 8.07p 8.19p 7.86p 7.99p 0
04/02/2002 8.29p 8.42p 8.19p 8.23p 357
01/02/2002 8.33p 8.56p 8.32p 8.48p 0
31/01/2002 8.31p 8.51p 8.27p 8.31p 0
30/01/2002 8.42p 8.51p 8.20p 8.30p 0
29/01/2002 8.75p 8.88p 8.64p 8.69p 0
28/01/2002 8.73p 8.88p 8.64p 8.70p 0
25/01/2002 8.84p 8.96p 8.54p 8.67p 0
24/01/2002 8.77p 9.12p 8.70p 9.04p 0
23/01/2002 8.57p 8.79p 8.55p 8.69p 0
21/01/2002 8.63p 8.77p 8.43p 8.49p 500
18/01/2002 8.43p 8.69p 8.42p 8.60p 0
17/01/2002 8.42p 8.66p 8.36p 8.53p 0
15/01/2002 8.45p 8.68p 8.30p 8.56p 0
14/01/2002 8.52p 8.64p 8.33p 8.45p 1500
11/01/2002 8.71p 8.92p 8.62p 8.84p 0
10/01/2002 8.64p 8.80p 8.45p 8.56p 0
09/01/2002 9.16p 9.28p 8.79p 8.94p 0
08/01/2002 9.02p 9.35p 9.00p 9.10p 0
07/01/2002 9.49p 9.75p 9.22p 9.27p 0
04/01/2002 9.88p 9.99p 9.49p 9.56p 0
03/01/2002 9.52p 9.82p 9.49p 9.77p 0
02/01/2002 9.16p 9.62p 9.15p 9.47p 0
28/12/2001 9.33p 9.46p 9.21p 9.27p 0
27/12/2001 9.25p 9.43p 9.16p 9.30p 0
21/12/2001 9.09p 9.49p 9.06p 9.31p 0
20/12/2001 9.12p 9.37p 9.12p 9.21p 0
19/12/2001 9.51p 9.73p 9.23p 9.34p 0
18/12/2001 9.45p 9.72p 9.40p 9.56p 0
17/12/2001 9.19p 9.59p 9.19p 9.56p 4000
14/12/2001 9.20p 9.40p 9.15p 9.26p 0
13/12/2001 9.59p 9.78p 9.27p 9.39p 0
12/12/2001 9.81p 9.95p 9.60p 9.65p 0
11/12/2001 9.82p 10.00p 9.74p 9.84p 0
10/12/2001 9.81p 9.92p 9.65p 9.75p 0
07/12/2001 10.04p 10.32p 9.90p 10.03p 0
05/12/2001 9.75p 10.07p 9.70p 10.01p 0
04/12/2001 9.24p 9.55p 9.19p 9.50p 0
03/12/2001 9.23p 9.34p 9.07p 9.19p 0
30/11/2001 9.34p 9.46p 9.19p 9.28p 0
29/11/2001 9.26p 9.62p 9.16p 9.46p 0
28/11/2001 9.54p 9.75p 9.35p 9.43p 173
27/11/2001 9.78p 9.98p 9.59p 9.65p 205
26/11/2001 9.72p 9.86p 9.63p 9.77p 0
23/11/2001 9.75p 9.87p 9.44p 9.62p 414
22/11/2001 9.57p 9.80p 9.57p 9.72p 0
21/11/2001 9.49p 9.72p 9.33p 9.50p 414
20/11/2001 9.82p 10.08p 9.72p 9.80p 0
19/11/2001 9.91p 10.28p 9.91p 10.14p 0
16/11/2001 9.74p 10.03p 9.72p 9.94p 0
14/11/2001 9.45p 9.73p 9.34p 9.40p 0
13/11/2001 8.96p 9.31p 8.92p 9.27p 0
12/11/2001 9.02p 9.18p 8.72p 8.95p 500
09/11/2001 9.08p 9.28p 8.99p 9.14p 0
08/11/2001 8.82p 9.40p 8.80p 9.38p 0
07/11/2001 8.62p 8.80p 8.50p 8.75p 0
06/11/2001 8.54p 8.75p 8.49p 8.58p 0
05/11/2001 8.02p 8.33p 8.02p 8.27p 0
02/11/2001 7.96p 8.21p 7.85p 7.91p 4080
01/11/2001 8.14p 8.24p 7.93p 8.06p 0
31/10/2001 7.91p 8.34p 7.77p 8.24p 0
30/10/2001 7.98p 8.11p 7.86p 7.95p 0
29/10/2001 8.39p 8.56p 8.28p 8.40p 0
26/10/2001 8.57p 8.72p 8.47p 8.55p 0
25/10/2001 8.82p 9.03p 8.36p 8.49p 0
24/10/2001 8.27p 8.83p 8.25p 8.79p 0
23/10/2001 8.17p 8.47p 8.17p 8.31p 0
22/10/2001 7.88p 8.13p 7.80p 8.08p 0
19/10/2001 8.06p 8.23p 7.65p 7.82p 0
18/10/2001 8.04p 8.36p 7.91p 8.09p 0
17/10/2001 8.24p 8.39p 8.13p 8.24p 0
15/10/2001 7.54p 7.75p 7.54p 7.66p 0
11/10/2001 7.73p 8.00p 7.66p 7.71p 0
10/10/2001 7.30p 7.63p 7.27p 7.57p 0
09/10/2001 7.06p 7.47p 7.03p 7.41p 0
08/10/2001 6.87p 7.20p 6.75p 7.13p 0
05/10/2001 7.34p 7.42p 6.96p 7.00p 0
04/10/2001 7.53p 7.67p 7.34p 7.39p 0
03/10/2001 7.39p 7.54p 7.28p 7.51p 0
02/10/2001 7.44p 7.56p 7.19p 7.52p 0
01/10/2001 7.28p 7.46p 7.21p 7.41p 0
28/09/2001 7.40p 7.71p 7.37p 7.51p 0
27/09/2001 7.17p 7.40p 7.09p 7.32p 0
26/09/2001 7.23p 7.44p 7.13p 7.34p 0
25/09/2001 7.16p 7.55p 7.03p 7.39p 0
24/09/2001 7.01p 7.58p 7.01p 7.27p 0
21/09/2001 6.79p 7.20p 6.37p 6.91p 0
19/09/2001 6.87p 7.34p 6.87p 7.14p 0
18/09/2001 6.67p 6.98p 6.54p 6.91p 0
13/09/2001 6.48p 6.84p 6.48p 6.70p 0
12/09/2001 6.18p 6.76p 6.17p 6.64p 0
05/09/2001 7.62p 7.84p 7.46p 7.54p 0
03/09/2001 7.97p 8.18p 7.53p 7.71p 0
31/08/2001 7.90p 8.04p 7.74p 7.95p 0
30/08/2001 8.18p 8.33p 8.01p 8.10p 0
29/08/2001 7.99p 8.26p 7.93p 8.09p 0
28/08/2001 8.29p 8.56p 8.08p 8.15p 0
24/08/2001 8.27p 8.49p 8.27p 8.38p 0
23/08/2001 7.95p 8.29p 7.95p 8.15p 0
22/08/2001 7.90p 8.26p 7.90p 8.04p 0
21/08/2001 7.99p 8.16p 7.89p 8.03p 0
20/08/2001 8.11p 8.23p 7.88p 8.06p 459
17/08/2001 8.23p 8.35p 7.96p 8.07p 0
16/08/2001 8.26p 8.42p 8.10p 8.26p 0
14/08/2001 8.34p 8.63p 8.33p 8.47p 0
13/08/2001 7.92p 8.35p 7.79p 8.20p 0

*Close Price adjusted for both dividends and splits