Telefonica SA (CDI) (TDE) Share Price

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

Date Open High Low Close* Volume
16/10/2012 10.24p 10.54p 10.24p 10.52p 12241
15/10/2012 10.11p 10.18p 9.97p 10.15p 399843
12/10/2012 10.20p 10.33p 10.15p 10.19p 39387
11/10/2012 10.05p 10.20p 10.05p 10.20p 1716
10/10/2012 10.23p 10.27p 10.12p 10.15p 7326
09/10/2012 10.49p 10.49p 10.24p 10.24p 18429
08/10/2012 10.55p 10.71p 10.53p 10.53p 171817
05/10/2012 10.45p 10.80p 10.39p 10.61p 1253250
04/10/2012 10.55p 10.62p 10.23p 10.55p 425737
03/10/2012 10.42p 10.60p 10.36p 10.42p 1365807
02/10/2012 10.31p 10.65p 10.29p 10.61p 232599
01/10/2012 10.20p 10.65p 10.20p 10.41p 1907
28/09/2012 10.80p 11.02p 10.31p 10.56p 1162865
27/09/2012 10.76p 10.82p 10.66p 10.76p 260353
26/09/2012 11.08p 11.08p 10.73p 10.85p 13168
25/09/2012 11.16p 11.22p 11.11p 11.16p 1250109
24/09/2012 11.24p 11.32p 10.97p 11.24p 24474
21/09/2012 11.25p 11.35p 11.25p 11.25p 6477
20/09/2012 11.26p 11.26p 11.01p 11.26p 46072
19/09/2012 11.35p 11.36p 11.09p 11.35p 691949
18/09/2012 11.42p 11.42p 11.22p 11.35p 101315
17/09/2012 11.48p 11.70p 11.38p 11.49p 42418
14/09/2012 11.51p 11.74p 11.42p 11.73p 664925
13/09/2012 11.35p 11.39p 11.21p 11.35p 3630
12/09/2012 11.34p 11.66p 11.17p 11.34p 1140225
11/09/2012 10.98p 11.26p 10.95p 11.20p 110274
10/09/2012 11.05p 11.10p 10.88p 11.05p 41138
07/09/2012 11.01p 11.41p 11.01p 11.23p 470068
06/09/2012 10.50p 10.98p 10.50p 10.91p 491613
05/09/2012 10.40p 10.51p 10.36p 10.40p 125563
04/09/2012 10.22p 10.57p 10.22p 10.41p 47655
03/09/2012 10.01p 10.08p 10.00p 10.01p 1579
31/08/2012 9.87p 10.16p 9.87p 10.06p 73156
30/08/2012 10.06p 10.22p 9.89p 9.89p 60403
29/08/2012 10.10p 10.13p 9.94p 10.10p 2641
28/08/2012 10.26p 10.27p 10.15p 10.26p 802
24/08/2012 10.19p 10.19p 9.93p 10.19p 182019
23/08/2012 10.39p 10.40p 10.01p 10.19p 537794
22/08/2012 10.56p 10.67p 10.35p 10.35p 127033
21/08/2012 10.57p 10.66p 10.49p 10.57p 103418
20/08/2012 10.62p 10.82p 10.46p 10.62p 490305
17/08/2012 10.49p 10.78p 10.49p 10.73p 13486
16/08/2012 10.11p 10.51p 10.01p 10.32p 75411
15/08/2012 10.04p 10.14p 10.04p 10.04p 36204
14/08/2012 10.06p 10.15p 10.06p 10.06p 111640
13/08/2012 9.94p 10.10p 9.94p 9.94p 77870
10/08/2012 10.02p 10.13p 9.78p 10.03p 22419
09/08/2012 10.14p 10.16p 9.93p 9.97p 318779
08/08/2012 10.05p 10.29p 9.91p 10.05p 505685
07/08/2012 9.72p 10.14p 9.71p 10.10p 304964
06/08/2012 9.24p 9.97p 9.24p 9.80p 55474
03/08/2012 8.78p 9.26p 8.78p 9.14p 4064
02/08/2012 9.10p 9.32p 8.71p 8.78p 217875
01/08/2012 9.22p 9.31p 9.07p 9.22p 11560
31/07/2012 9.31p 9.49p 9.10p 9.31p 480255
30/07/2012 9.13p 9.45p 9.05p 9.31p 133790
27/07/2012 8.87p 9.26p 8.76p 9.26p 470418
26/07/2012 7.95p 9.02p 7.89p 9.01p 510678
25/07/2012 8.65p 8.97p 8.61p 8.65p 450510
24/07/2012 9.18p 9.18p 8.60p 8.82p 17725
23/07/2012 9.04p 9.10p 8.86p 9.04p 758044
20/07/2012 9.94p 10.00p 9.17p 9.18p 45722
19/07/2012 9.93p 10.06p 9.90p 9.93p 771358
18/07/2012 9.91p 10.01p 9.80p 9.91p 83691
17/07/2012 9.82p 10.06p 9.64p 9.82p 689501
16/07/2012 9.91p 9.99p 9.66p 9.71p 158278
13/07/2012 9.77p 9.95p 9.68p 9.94p 135787
12/07/2012 10.01p 10.10p 9.72p 9.82p 28149
11/07/2012 9.94p 10.19p 9.92p 9.94p 66342
10/07/2012 9.89p 10.16p 9.85p 9.89p 302184
09/07/2012 9.90p 10.10p 9.79p 9.90p 121062
06/07/2012 10.22p 10.22p 9.82p 9.82p 17961
05/07/2012 10.43p 10.55p 10.17p 10.23p 25442
04/07/2012 10.51p 10.56p 10.29p 10.51p 148444
03/07/2012 10.43p 10.48p 10.30p 10.43p 17214
02/07/2012 10.31p 10.46p 10.31p 10.31p 234812
29/06/2012 10.10p 10.36p 10.03p 10.28p 296444
28/06/2012 9.76p 9.86p 9.74p 9.76p 34309
27/06/2012 9.69p 9.74p 9.60p 9.69p 279689
26/06/2012 9.64p 9.91p 9.60p 9.64p 812221
25/06/2012 10.03p 10.03p 9.60p 9.84p 163564
22/06/2012 9.85p 10.27p 9.85p 10.25p 877265
21/06/2012 9.83p 10.17p 9.61p 10.02p 220438
20/06/2012 9.90p 9.97p 9.85p 9.90p 311937
19/06/2012 9.54p 9.93p 9.49p 9.90p 154390
18/06/2012 9.98p 9.98p 9.38p 9.57p 745713
15/06/2012 9.97p 10.33p 9.88p 9.97p 193945
14/06/2012 9.74p 9.94p 9.74p 9.92p 69261
13/06/2012 9.90p 10.02p 9.75p 9.90p 10260
12/06/2012 9.74p 10.03p 9.73p 9.74p 56017
11/06/2012 10.21p 10.42p 9.78p 9.81p 22051
08/06/2012 9.41p 9.79p 9.33p 9.78p 50953
07/06/2012 9.63p 9.87p 9.44p 9.44p 18794
06/06/2012 9.34p 9.73p 9.28p 9.52p 27820
01/06/2012 8.97p 9.13p 8.88p 8.97p 1644246
31/05/2012 9.11p 9.24p 8.83p 8.94p 353711
30/05/2012 9.08p 9.19p 8.85p 8.90p 946691
29/05/2012 9.48p 9.48p 9.02p 9.29p 241221
28/05/2012 9.65p 9.68p 9.47p 9.47p 242160
25/05/2012 9.61p 9.70p 9.41p 9.61p 192922
24/05/2012 9.52p 9.75p 9.52p 9.72p 11678
23/05/2012 9.85p 9.85p 9.50p 9.65p 49458
22/05/2012 9.86p 9.94p 9.65p 9.86p 103029
21/05/2012 9.94p 9.94p 9.60p 9.74p 1146131
18/05/2012 9.76p 10.12p 9.76p 9.95p 667967
17/05/2012 10.65p 10.87p 10.37p 10.65p 3038
16/05/2012 10.59p 10.80p 10.59p 10.80p 1089
15/05/2012 10.94p 10.94p 10.57p 10.73p 5800
14/05/2012 11.04p 11.04p 10.69p 10.83p 36371
11/05/2012 11.00p 11.36p 10.99p 11.00p 1171840
10/05/2012 11.10p 11.45p 11.10p 11.32p 193863
09/05/2012 11.22p 11.22p 10.67p 11.00p 80649
08/05/2012 11.14p 11.68p 11.12p 11.14p 65365
04/05/2012 10.70p 11.02p 10.63p 10.91p 157021
03/05/2012 10.69p 10.96p 10.64p 10.67p 53177
02/05/2012 11.14p 11.15p 10.47p 10.67p 50721
01/05/2012 11.38p 11.38p 11.01p 11.15p 0
30/04/2012 11.38p 11.38p 11.01p 11.15p 87969
27/04/2012 10.93p 11.51p 10.93p 11.14p 20706
26/04/2012 11.22p 11.25p 11.03p 11.22p 15832
25/04/2012 11.07p 11.54p 11.07p 11.28p 1449315
24/04/2012 10.83p 11.25p 10.83p 11.04p 27976
23/04/2012 10.94p 10.99p 10.72p 10.77p 74313
20/04/2012 10.82p 11.17p 10.79p 11.03p 24839
19/04/2012 11.15p 11.36p 10.76p 10.93p 729044
18/04/2012 11.48p 11.48p 11.08p 11.25p 639218
17/04/2012 11.16p 11.60p 11.15p 11.38p 5484
16/04/2012 11.28p 11.53p 11.08p 11.28p 402280
13/04/2012 11.55p 11.76p 11.21p 11.35p 718340
12/04/2012 11.81p 11.81p 11.35p 11.56p 8218
11/04/2012 11.57p 12.09p 11.40p 11.57p 472970
10/04/2012 11.78p 11.97p 11.55p 11.78p 414443
05/04/2012 11.91p 11.99p 11.61p 11.68p 25101
04/04/2012 12.03p 12.28p 11.75p 12.03p 625699
03/04/2012 12.31p 12.55p 12.03p 12.09p 153347
02/04/2012 12.31p 12.45p 11.98p 12.31p 270540
30/03/2012 12.19p 12.42p 12.19p 12.19p 133809
29/03/2012 12.31p 12.37p 12.15p 12.31p 690260
28/03/2012 12.51p 12.72p 12.30p 12.51p 1141916
27/03/2012 12.67p 12.75p 12.37p 12.67p 25357
26/03/2012 12.66p 12.69p 12.41p 12.41p 673425
23/03/2012 12.78p 12.78p 12.56p 12.78p 246888
22/03/2012 12.88p 12.88p 12.67p 12.88p 268063
21/03/2012 13.07p 13.10p 12.84p 13.07p 140828
20/03/2012 12.97p 13.22p 12.76p 12.97p 65056
19/03/2012 12.80p 13.08p 12.64p 12.80p 150472
16/03/2012 12.67p 12.82p 12.67p 12.67p 176892
15/03/2012 12.65p 12.80p 12.56p 12.65p 111099
14/03/2012 12.70p 12.86p 12.64p 12.70p 29472
13/03/2012 12.46p 12.69p 12.21p 12.46p 2211
12/03/2012 12.52p 12.52p 12.35p 12.52p 13460
09/03/2012 12.60p 12.76p 12.45p 12.60p 134551
08/03/2012 12.45p 12.73p 12.37p 12.45p 35287
07/03/2012 12.49p 12.61p 12.33p 12.49p 173015
06/03/2012 12.77p 12.90p 12.40p 12.52p 141172
05/03/2012 12.83p 12.83p 12.51p 12.83p 288392
02/03/2012 12.89p 12.94p 12.80p 12.89p 108049
01/03/2012 12.80p 12.98p 12.72p 12.80p 851188
29/02/2012 12.93p 12.98p 12.81p 12.93p 202341
28/02/2012 12.95p 13.02p 12.77p 12.95p 93918
27/02/2012 12.88p 13.04p 12.75p 12.88p 199736
24/02/2012 12.72p 12.95p 12.69p 12.87p 506106
23/02/2012 13.03p 13.05p 12.76p 13.05p 104958
22/02/2012 13.16p 13.30p 13.04p 13.06p 15330
21/02/2012 13.20p 13.35p 13.20p 13.30p 10859
20/02/2012 13.12p 13.40p 12.99p 13.10p 316871
17/02/2012 12.98p 13.26p 12.77p 13.00p 175234
16/02/2012 12.92p 13.06p 12.58p 12.80p 11324
15/02/2012 13.10p 13.36p 12.97p 13.05p 182233
14/02/2012 12.99p 13.09p 12.88p 13.09p 191112
13/02/2012 13.21p 13.38p 13.04p 13.04p 84364
10/02/2012 13.29p 13.29p 12.96p 13.23p 237174
09/02/2012 13.34p 13.59p 13.12p 13.36p 1027796
08/02/2012 13.41p 13.43p 13.32p 13.32p 99264
07/02/2012 13.33p 13.34p 13.21p 13.30p 14116
06/02/2012 13.34p 13.36p 13.14p 13.30p 512109
03/02/2012 13.40p 13.61p 13.27p 13.61p 26621
02/02/2012 13.54p 13.54p 13.35p 13.44p 45650
01/02/2012 13.39p 13.50p 13.39p 13.50p 584171
31/01/2012 13.30p 13.30p 13.24p 13.24p 18558
30/01/2012 13.16p 13.37p 13.16p 13.37p 104692
27/01/2012 13.36p 13.58p 13.34p 13.40p 32515
26/01/2012 13.19p 13.39p 13.15p 13.36p 132226
25/01/2012 13.13p 13.15p 12.95p 13.10p 238128
24/01/2012 13.09p 13.44p 13.09p 13.18p 9388
23/01/2012 13.57p 13.57p 13.39p 13.43p 134239
20/01/2012 13.51p 13.68p 13.15p 13.39p 677139
19/01/2012 13.28p 13.70p 13.28p 13.70p 4526
18/01/2012 13.49p 13.61p 13.14p 13.50p 845090
17/01/2012 13.48p 13.78p 13.46p 13.78p 412276
16/01/2012 13.54p 13.54p 13.15p 13.35p 25917
13/01/2012 13.51p 13.51p 13.24p 13.35p 3849
12/01/2012 13.44p 13.82p 13.17p 13.41p 154532
11/01/2012 13.50p 13.50p 13.27p 13.30p 109257
10/01/2012 13.35p 13.40p 13.20p 13.40p 456719
09/01/2012 13.15p 13.23p 13.03p 13.14p 49587
06/01/2012 13.22p 13.29p 12.94p 13.05p 599375
05/01/2012 13.44p 13.45p 13.04p 13.16p 219359
04/01/2012 13.74p 13.91p 13.14p 13.45p 358191
03/01/2012 13.61p 13.66p 13.60p 13.66p 44100

*Close Price adjusted for both dividends and splits