Telford Homes (TEF) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Telford Homes

Date Open High Low Close* Volume
13/12/2018 300.00p 300.66p 283.50p 293.00p 180982
12/12/2018 276.00p 297.00p 276.00p 297.00p 92932
11/12/2018 273.00p 289.00p 273.00p 285.50p 130349
10/12/2018 295.50p 302.00p 280.50p 282.00p 246865
07/12/2018 300.50p 305.64p 295.00p 298.00p 143643
06/12/2018 308.00p 314.00p 296.50p 298.00p 268819
05/12/2018 302.00p 317.50p 302.00p 310.00p 179341
04/12/2018 306.50p 310.00p 303.00p 305.00p 103880
03/12/2018 302.50p 310.00p 302.50p 310.00p 137084
30/11/2018 307.50p 309.90p 302.47p 309.00p 220842
29/11/2018 309.50p 310.00p 303.00p 307.00p 208621
28/11/2018 298.00p 312.50p 297.90p 310.00p 319751
27/11/2018 308.00p 308.00p 298.00p 299.50p 159049
26/11/2018 303.50p 308.00p 297.28p 308.00p 31470
23/11/2018 306.00p 311.00p 301.50p 302.50p 141502
22/11/2018 309.50p 310.89p 301.00p 304.00p 217056
21/11/2018 305.00p 311.22p 302.50p 308.00p 135180
20/11/2018 300.00p 309.10p 300.00p 308.50p 176756
19/11/2018 311.00p 313.50p 306.50p 309.00p 154280
16/11/2018 311.00p 311.00p 300.50p 309.50p 97291
15/11/2018 324.00p 326.37p 304.50p 309.00p 158280
14/11/2018 323.00p 332.00p 319.04p 324.50p 81902
13/11/2018 314.50p 328.50p 314.50p 324.00p 107098
12/11/2018 333.00p 333.00p 324.00p 325.50p 100917
09/11/2018 336.50p 338.87p 327.50p 330.00p 195323
08/11/2018 335.00p 337.00p 331.00p 335.00p 81340
07/11/2018 331.00p 336.00p 330.50p 334.00p 61615
06/11/2018 340.00p 340.00p 327.50p 332.00p 160166
05/11/2018 335.00p 336.17p 326.00p 331.50p 146824
02/11/2018 326.00p 329.00p 320.25p 326.00p 140100
01/11/2018 322.50p 322.50p 314.00p 321.00p 303494
31/10/2018 311.00p 321.37p 310.44p 314.00p 91128
30/10/2018 306.50p 322.00p 303.00p 317.50p 475256
29/10/2018 313.00p 314.64p 300.67p 307.00p 198107
26/10/2018 314.00p 314.00p 297.50p 301.50p 187639
25/10/2018 301.00p 309.00p 295.82p 305.00p 177672
24/10/2018 302.00p 310.00p 296.00p 300.00p 187024
23/10/2018 320.00p 324.50p 301.50p 305.00p 189527
22/10/2018 312.00p 317.20p 303.39p 311.00p 130562
19/10/2018 321.50p 333.38p 309.00p 310.00p 689313
18/10/2018 340.00p 342.99p 325.00p 325.00p 158496
17/10/2018 333.50p 350.00p 330.50p 337.50p 260771
16/10/2018 347.00p 347.00p 332.00p 345.00p 184313
15/10/2018 330.00p 341.50p 322.92p 338.00p 216442
12/10/2018 347.00p 354.46p 334.50p 334.50p 322590
11/10/2018 349.00p 359.00p 341.00p 350.00p 292762
10/10/2018 365.00p 369.91p 332.14p 366.50p 640918
09/10/2018 398.50p 402.74p 385.00p 394.00p 109741
08/10/2018 401.00p 405.29p 392.50p 398.00p 78412
05/10/2018 417.50p 417.50p 400.00p 402.00p 160916
04/10/2018 407.50p 409.00p 404.91p 408.00p 59559
03/10/2018 419.00p 419.00p 405.00p 408.00p 202824
02/10/2018 418.50p 419.95p 408.00p 411.50p 60253
01/10/2018 420.50p 420.50p 415.89p 416.00p 111060
28/09/2018 419.50p 423.00p 416.00p 416.00p 131537
27/09/2018 420.00p 425.72p 416.78p 419.50p 91139
26/09/2018 420.50p 430.00p 413.00p 430.00p 111465
25/09/2018 415.00p 420.16p 415.00p 418.00p 70664
24/09/2018 424.00p 424.50p 417.50p 420.00p 81581
21/09/2018 425.00p 427.00p 416.31p 418.00p 156805
20/09/2018 422.00p 425.00p 417.60p 425.00p 39845
19/09/2018 417.50p 421.00p 412.68p 421.00p 69194
18/09/2018 416.50p 417.09p 413.00p 415.50p 101521
17/09/2018 415.00p 418.00p 410.00p 413.50p 61188
14/09/2018 414.00p 415.50p 403.75p 412.00p 79597
13/09/2018 410.00p 412.00p 404.36p 411.00p 63358
12/09/2018 402.00p 412.40p 402.00p 410.00p 97830
11/09/2018 418.00p 418.00p 407.50p 408.00p 113319
10/09/2018 415.00p 416.00p 407.62p 415.00p 48979
07/09/2018 416.00p 416.00p 403.00p 411.50p 94112
06/09/2018 414.00p 415.00p 405.38p 410.00p 116071
05/09/2018 411.50p 411.50p 403.00p 407.50p 74736
04/09/2018 402.00p 410.74p 400.37p 403.00p 72959
03/09/2018 410.00p 410.74p 404.50p 408.00p 52219
31/08/2018 405.00p 413.50p 398.89p 413.50p 112391
30/08/2018 405.00p 414.50p 405.00p 410.50p 60353
29/08/2018 422.00p 424.63p 405.00p 408.00p 99705
28/08/2018 418.00p 425.50p 415.00p 425.50p 90683
24/08/2018 415.00p 422.50p 415.00p 420.50p 45246
23/08/2018 426.00p 427.77p 418.00p 422.50p 114809
22/08/2018 422.00p 429.00p 422.00p 427.00p 79132
21/08/2018 421.50p 426.50p 418.00p 426.50p 71687
20/08/2018 420.00p 423.60p 417.61p 420.50p 69095
17/08/2018 417.00p 423.50p 415.16p 421.00p 83994
16/08/2018 414.50p 419.50p 412.50p 419.00p 79497
15/08/2018 410.00p 414.00p 406.32p 411.00p 130927
14/08/2018 412.00p 412.61p 405.50p 410.50p 116623
13/08/2018 402.00p 413.50p 394.34p 411.50p 136451
10/08/2018 408.50p 410.85p 399.29p 402.00p 106885
09/08/2018 413.00p 413.00p 407.00p 407.00p 145960
08/08/2018 410.50p 418.30p 408.50p 409.50p 97913
07/08/2018 406.00p 419.00p 405.57p 413.00p 145290
06/08/2018 408.00p 412.67p 406.50p 408.00p 64053
03/08/2018 404.50p 415.00p 404.50p 406.50p 64419
02/08/2018 404.50p 411.00p 403.50p 410.00p 162776
01/08/2018 400.00p 408.29p 400.00p 406.00p 267596
31/07/2018 401.50p 413.50p 401.50p 410.00p 120243
30/07/2018 401.50p 406.50p 400.94p 406.00p 125224
27/07/2018 400.00p 405.50p 399.75p 404.50p 90121
26/07/2018 399.00p 405.00p 396.00p 400.00p 89973
25/07/2018 399.50p 402.00p 393.27p 398.00p 89584
24/07/2018 394.00p 400.47p 392.50p 397.50p 190188
23/07/2018 396.50p 399.05p 395.00p 395.50p 105208
20/07/2018 401.50p 406.94p 396.00p 396.50p 126698
19/07/2018 394.00p 398.50p 394.00p 397.00p 66937
18/07/2018 396.50p 402.84p 394.00p 396.00p 95187
17/07/2018 393.00p 399.50p 393.00p 393.50p 152981
16/07/2018 393.00p 400.00p 393.00p 397.00p 96315
13/07/2018 399.00p 399.50p 390.00p 398.00p 193962
12/07/2018 398.50p 400.44p 393.76p 396.00p 56997
11/07/2018 403.50p 403.50p 396.00p 396.00p 214950
10/07/2018 398.50p 405.03p 397.50p 400.00p 212684
09/07/2018 394.00p 401.50p 392.76p 399.50p 193490
06/07/2018 391.50p 393.50p 388.82p 391.50p 130976
05/07/2018 395.50p 396.50p 390.50p 391.00p 99555
04/07/2018 386.00p 391.50p 386.00p 389.50p 139460
03/07/2018 390.00p 390.50p 383.50p 383.50p 365395
02/07/2018 394.50p 396.75p 388.21p 390.00p 113769
29/06/2018 393.00p 395.50p 390.00p 395.00p 182118
28/06/2018 398.50p 400.86p 389.00p 391.50p 205712
27/06/2018 402.50p 407.00p 394.92p 397.50p 248466
26/06/2018 405.50p 408.50p 401.56p 404.00p 213471
25/06/2018 405.50p 411.90p 400.00p 406.50p 289459
22/06/2018 412.50p 419.50p 405.50p 405.50p 334401
21/06/2018 413.50p 423.00p 412.00p 413.00p 291981
20/06/2018 428.50p 432.81p 416.00p 418.50p 218411
19/06/2018 435.00p 437.94p 425.15p 426.50p 158352
18/06/2018 437.50p 449.50p 432.00p 438.00p 130360
15/06/2018 441.50p 441.50p 435.94p 439.00p 186895
14/06/2018 436.50p 445.00p 433.97p 443.00p 125950
13/06/2018 442.00p 444.00p 435.74p 441.00p 171695
12/06/2018 442.50p 443.00p 433.78p 439.00p 237299
11/06/2018 445.00p 447.00p 442.92p 444.00p 103589
08/06/2018 447.00p 449.59p 442.50p 445.00p 193055
07/06/2018 455.50p 459.50p 447.00p 447.00p 155163
06/06/2018 463.50p 467.38p 458.25p 462.50p 317614
05/06/2018 461.00p 467.50p 460.63p 465.00p 143115
04/06/2018 466.50p 466.50p 458.25p 464.00p 265542
01/06/2018 461.50p 468.50p 454.09p 462.50p 144703
31/05/2018 456.00p 469.06p 446.02p 461.00p 521002
30/05/2018 461.00p 467.00p 444.05p 456.00p 374263
29/05/2018 472.00p 472.00p 452.00p 458.50p 277679
25/05/2018 466.50p 471.00p 460.50p 465.50p 290041
24/05/2018 463.00p 467.65p 458.50p 464.00p 146813
23/05/2018 467.00p 469.50p 460.32p 461.50p 271601
22/05/2018 463.00p 469.00p 460.50p 466.00p 194339
21/05/2018 468.00p 468.00p 458.00p 460.00p 176306
18/05/2018 462.50p 467.50p 459.00p 460.50p 206148
17/05/2018 466.50p 466.50p 460.50p 464.00p 123846
16/05/2018 464.00p 468.50p 460.50p 462.50p 167383
15/05/2018 467.50p 471.15p 460.00p 467.00p 231008
14/05/2018 465.50p 479.85p 463.83p 471.50p 132116
11/05/2018 470.00p 474.50p 464.00p 467.00p 174457
10/05/2018 461.00p 465.41p 457.50p 460.50p 206828
09/05/2018 454.50p 464.49p 451.39p 464.00p 259464
08/05/2018 450.50p 454.98p 448.24p 453.00p 167281
04/05/2018 449.00p 453.50p 444.00p 450.00p 129523
03/05/2018 447.00p 453.44p 445.00p 449.00p 162144
02/05/2018 439.00p 450.00p 439.00p 450.00p 80876
01/05/2018 454.50p 455.70p 440.00p 448.00p 221681
30/04/2018 449.00p 452.00p 435.50p 452.00p 279949
27/04/2018 437.50p 448.50p 437.00p 446.50p 208572
26/04/2018 434.00p 442.00p 431.27p 440.50p 132885
25/04/2018 431.00p 441.07p 431.00p 434.00p 202242
24/04/2018 442.00p 442.00p 434.00p 437.50p 139385
23/04/2018 442.00p 447.68p 438.00p 442.00p 96832
20/04/2018 449.00p 449.83p 439.91p 447.00p 163570
19/04/2018 449.50p 449.50p 435.05p 447.00p 151371
18/04/2018 430.50p 443.00p 427.00p 443.00p 450321
17/04/2018 424.00p 428.47p 420.00p 423.50p 99066
16/04/2018 424.50p 426.81p 419.00p 425.00p 194521
13/04/2018 423.50p 425.87p 417.13p 422.00p 173714
12/04/2018 424.50p 425.00p 415.50p 420.00p 104940
11/04/2018 411.00p 419.50p 410.50p 417.00p 154155
10/04/2018 406.00p 415.50p 406.00p 414.00p 108115
09/04/2018 414.00p 414.00p 405.08p 406.00p 120838
06/04/2018 411.50p 411.50p 401.50p 407.00p 220487
05/04/2018 412.50p 412.50p 397.50p 406.00p 278718
04/04/2018 399.00p 410.50p 398.50p 402.00p 99003
03/04/2018 400.50p 410.34p 398.00p 405.00p 107676
29/03/2018 407.00p 411.00p 401.50p 406.00p 126863
28/03/2018 408.00p 409.64p 400.50p 407.50p 78913
27/03/2018 396.00p 412.28p 396.00p 407.50p 112097
26/03/2018 397.00p 406.50p 397.00p 402.00p 98031
23/03/2018 399.50p 411.40p 396.99p 398.00p 82828
22/03/2018 415.50p 420.00p 400.00p 401.00p 167946
21/03/2018 416.50p 417.50p 405.00p 415.00p 163881
20/03/2018 418.00p 421.24p 413.17p 415.50p 120721
19/03/2018 415.50p 421.01p 413.28p 419.00p 186899
16/03/2018 414.50p 417.50p 410.80p 415.50p 171197
15/03/2018 411.50p 419.00p 410.50p 417.00p 74821
14/03/2018 411.50p 413.50p 408.60p 412.00p 43188
13/03/2018 409.00p 412.00p 405.00p 409.00p 53170
12/03/2018 400.00p 409.90p 400.00p 406.50p 69250
09/03/2018 404.00p 410.00p 402.00p 410.00p 88740
08/03/2018 402.50p 408.00p 397.93p 405.00p 93057
07/03/2018 400.50p 405.00p 393.38p 398.00p 109327
06/03/2018 392.50p 404.50p 392.50p 401.50p 161911
05/03/2018 402.00p 405.00p 392.50p 395.00p 84293
02/03/2018 393.00p 398.50p 392.00p 393.00p 74340

*Close Price adjusted for both dividends and splits