Telecom Plus (TEP) Share Price

Telecommunications Sector


Date Open High Low Close* Volume
20/12/2024 1,740.00p 1,740.00p 1,690.46p 1,714.00p 187967
19/12/2024 1,694.00p 1,740.00p 1,694.00p 1,714.00p 124155
18/12/2024 1,752.00p 1,752.00p 1,714.00p 1,714.00p 52866
17/12/2024 1,704.00p 1,728.00p 1,692.00p 1,720.00p 110547
16/12/2024 1,748.00p 1,782.00p 1,706.00p 1,716.00p 70417
13/12/2024 1,738.00p 1,758.00p 1,738.00p 1,750.00p 62713
12/12/2024 1,720.00p 1,772.00p 1,720.00p 1,734.00p 38861
11/12/2024 1,778.00p 1,778.00p 1,737.72p 1,756.00p 53798
10/12/2024 1,790.00p 1,790.00p 1,730.00p 1,756.00p 92767
09/12/2024 1,748.00p 1,802.00p 1,748.00p 1,770.00p 81642
06/12/2024 1,844.00p 1,844.00p 1,788.00p 1,790.00p 57740
05/12/2024 1,812.00p 1,840.00p 1,812.00p 1,826.00p 118328
04/12/2024 1,826.00p 1,850.15p 1,822.00p 1,850.00p 116283
03/12/2024 1,794.00p 1,830.00p 1,794.00p 1,830.00p 103933
02/12/2024 1,850.00p 1,850.00p 1,764.00p 1,784.00p 493351
29/11/2024 1,780.00p 1,822.00p 1,770.00p 1,800.00p 194751
28/11/2024 1,760.00p 1,784.45p 1,758.00p 1,782.00p 58430
27/11/2024 1,794.00p 1,810.00p 1,752.00p 1,760.00p 102255
26/11/2024 1,798.00p 1,858.00p 1,756.00p 1,800.00p 209410
25/11/2024 1,766.00p 1,766.00p 1,736.00p 1,762.00p 162899
22/11/2024 1,700.00p 1,762.00p 1,700.00p 1,740.00p 55210
21/11/2024 1,734.00p 1,764.00p 1,720.24p 1,740.00p 36139
20/11/2024 1,740.00p 1,766.00p 1,716.00p 1,738.00p 83910
19/11/2024 1,736.00p 1,774.00p 1,732.00p 1,752.00p 49395
18/11/2024 1,756.00p 1,758.00p 1,708.00p 1,742.00p 84345
15/11/2024 1,724.00p 1,752.00p 1,707.44p 1,710.00p 58406
14/11/2024 1,690.00p 1,726.00p 1,690.00p 1,726.00p 64867
13/11/2024 1,690.00p 1,712.00p 1,690.00p 1,708.00p 126789
12/11/2024 1,714.00p 1,747.64p 1,700.00p 1,702.00p 94033
11/11/2024 1,702.00p 1,762.00p 1,660.00p 1,760.00p 752960
08/11/2024 1,660.00p 1,678.00p 1,658.00p 1,662.00p 334749
07/11/2024 1,670.00p 1,686.00p 1,657.01p 1,660.00p 216873
06/11/2024 1,638.00p 1,688.00p 1,638.00p 1,666.00p 1161114
05/11/2024 1,700.00p 1,700.00p 1,656.00p 1,658.00p 89574
04/11/2024 1,670.00p 1,708.00p 1,670.00p 1,674.00p 83777
01/11/2024 1,716.00p 1,720.00p 1,678.00p 1,690.00p 179768
31/10/2024 1,680.00p 1,710.00p 1,670.00p 1,680.00p 99905
30/10/2024 1,734.00p 1,744.00p 1,690.00p 1,720.00p 132894
29/10/2024 1,738.00p 1,758.00p 1,690.00p 1,702.00p 85711
28/10/2024 1,754.00p 1,788.00p 1,740.00p 1,740.00p 69142
25/10/2024 1,792.00p 1,792.00p 1,727.68p 1,754.00p 77172
24/10/2024 1,790.00p 1,818.00p 1,744.00p 1,788.00p 85832
23/10/2024 1,778.00p 1,828.00p 1,778.00p 1,788.00p 58755
22/10/2024 1,804.00p 1,820.00p 1,774.25p 1,820.00p 60088
21/10/2024 1,848.00p 1,890.00p 1,812.00p 1,820.00p 161603
18/10/2024 1,870.00p 1,881.60p 1,838.00p 1,862.00p 57860
17/10/2024 1,840.00p 1,868.00p 1,827.48p 1,868.00p 121356
16/10/2024 1,856.00p 1,856.00p 1,818.03p 1,830.00p 80763
15/10/2024 1,770.00p 1,826.72p 1,770.00p 1,812.00p 95103
14/10/2024 1,770.00p 1,804.00p 1,770.00p 1,800.00p 61949
11/10/2024 1,810.00p 1,830.00p 1,790.00p 1,794.00p 79346
10/10/2024 1,842.00p 1,842.00p 1,790.00p 1,800.00p 50058
09/10/2024 1,806.00p 1,824.70p 1,780.00p 1,820.00p 464941
08/10/2024 1,804.00p 1,816.00p 1,788.00p 1,802.00p 69942
07/10/2024 1,816.00p 1,818.00p 1,796.00p 1,816.00p 170208
04/10/2024 1,810.00p 1,828.00p 1,808.00p 1,814.00p 52564
03/10/2024 1,816.00p 1,826.00p 1,780.00p 1,816.00p 75000
02/10/2024 1,848.00p 1,848.00p 1,774.00p 1,774.00p 84762
01/10/2024 1,814.00p 1,858.00p 1,804.00p 1,804.00p 209090
30/09/2024 1,864.00p 1,864.00p 1,834.00p 1,848.00p 127254
27/09/2024 1,850.00p 1,858.00p 1,820.00p 1,858.00p 96068
26/09/2024 1,798.00p 1,848.00p 1,796.00p 1,832.00p 112316
25/09/2024 1,850.00p 1,850.00p 1,770.88p 1,786.00p 66319
24/09/2024 1,800.00p 1,820.28p 1,800.00p 1,804.00p 300572
23/09/2024 1,802.00p 1,850.00p 1,802.00p 1,822.00p 42779
20/09/2024 1,830.00p 1,850.00p 1,828.00p 1,838.00p 212066
19/09/2024 1,812.00p 1,842.00p 1,778.00p 1,780.00p 69649
18/09/2024 1,780.00p 1,792.00p 1,756.00p 1,780.00p 90649
17/09/2024 1,800.00p 1,802.00p 1,772.00p 1,772.00p 72111
16/09/2024 1,778.00p 1,806.00p 1,772.00p 1,800.00p 74658
13/09/2024 1,760.00p 1,794.00p 1,714.00p 1,778.00p 103299
12/09/2024 1,794.00p 1,798.00p 1,750.00p 1,758.00p 76002
11/09/2024 1,768.00p 1,798.00p 1,754.00p 1,760.00p 62674
10/09/2024 1,828.00p 1,828.00p 1,786.00p 1,786.00p 38266
09/09/2024 1,800.00p 1,836.00p 1,798.40p 1,812.00p 56694
06/09/2024 1,818.00p 1,842.00p 1,808.00p 1,808.00p 49111
05/09/2024 1,806.00p 1,848.00p 1,806.00p 1,822.00p 87002
04/09/2024 1,800.00p 1,850.00p 1,800.00p 1,832.00p 73658
03/09/2024 1,858.00p 1,858.00p 1,802.00p 1,818.00p 68717
02/09/2024 1,812.00p 1,856.00p 1,798.00p 1,812.00p 75421
30/08/2024 1,860.00p 1,860.00p 1,824.16p 1,844.00p 125581
29/08/2024 1,860.00p 1,862.44p 1,834.00p 1,842.00p 45208
28/08/2024 1,838.00p 1,864.00p 1,800.00p 1,854.00p 91800
27/08/2024 1,790.00p 1,856.00p 1,790.00p 1,848.00p 44489
23/08/2024 1,864.00p 1,864.00p 1,808.00p 1,824.00p 49127
22/08/2024 1,830.00p 1,846.00p 1,814.00p 1,822.00p 59167
21/08/2024 1,830.00p 1,854.00p 1,802.00p 1,830.00p 109487
20/08/2024 1,886.00p 1,886.00p 1,840.00p 1,848.00p 52126
19/08/2024 1,862.00p 1,872.00p 1,812.00p 1,850.00p 12222
16/08/2024 1,816.00p 1,850.00p 1,816.00p 1,850.00p 63792
15/08/2024 1,780.00p 1,826.00p 1,779.69p 1,826.00p 61228
14/08/2024 1,800.00p 1,810.00p 1,760.00p 1,788.00p 60612
13/08/2024 1,772.00p 1,792.00p 1,770.00p 1,792.00p 115923
12/08/2024 1,782.00p 1,782.00p 1,734.00p 1,766.00p 78025
09/08/2024 1,768.00p 1,784.00p 1,752.00p 1,760.00p 36310
08/08/2024 1,764.00p 1,788.00p 1,732.00p 1,766.00p 58816
07/08/2024 1,752.00p 1,781.34p 1,736.00p 1,760.00p 93304
06/08/2024 1,746.00p 1,768.78p 1,714.00p 1,738.00p 113210
05/08/2024 1,778.00p 1,810.41p 1,734.00p 1,734.00p 150845
02/08/2024 1,828.00p 1,828.00p 1,800.00p 1,812.00p 466813
01/08/2024 1,846.00p 1,878.02p 1,803.72p 1,822.00p 113099
31/07/2024 1,876.00p 1,900.00p 1,825.30p 1,900.00p 135159
30/07/2024 1,842.00p 1,866.00p 1,826.00p 1,852.00p 107337
29/07/2024 1,848.00p 1,886.00p 1,820.00p 1,846.00p 194121
26/07/2024 1,806.00p 1,848.40p 1,799.08p 1,838.00p 131392
25/07/2024 1,810.00p 1,812.00p 1,763.56p 1,806.00p 52648
24/07/2024 1,760.00p 1,802.00p 1,760.00p 1,786.00p 107212
23/07/2024 1,800.00p 1,832.00p 1,792.00p 1,806.00p 84398
22/07/2024 1,750.00p 1,818.00p 1,750.00p 1,812.00p 55321
19/07/2024 1,778.00p 1,802.00p 1,778.00p 1,784.00p 49867
18/07/2024 1,782.00p 1,818.00p 1,762.07p 1,792.00p 95523
17/07/2024 1,814.00p 1,814.00p 1,782.00p 1,782.00p 71635
16/07/2024 1,804.00p 1,818.00p 1,794.00p 1,812.00p 96304
15/07/2024 1,794.00p 1,832.00p 1,794.00p 1,812.00p 66553
12/07/2024 1,810.00p 1,840.00p 1,801.04p 1,820.00p 68112
11/07/2024 1,800.00p 1,852.00p 1,800.00p 1,836.00p 72718
10/07/2024 1,792.00p 1,848.00p 1,776.00p 1,842.00p 92216
09/07/2024 1,804.00p 1,810.00p 1,780.00p 1,790.00p 129842
08/07/2024 1,808.00p 1,810.00p 1,799.36p 1,800.00p 70884
05/07/2024 1,804.00p 1,864.00p 1,792.00p 1,810.00p 129002
04/07/2024 1,804.00p 1,812.00p 1,774.00p 1,812.00p 180554
03/07/2024 1,804.00p 1,804.00p 1,752.00p 1,784.00p 77529
02/07/2024 1,756.00p 1,784.00p 1,754.00p 1,784.00p 60049
01/07/2024 1,770.00p 1,794.00p 1,762.00p 1,764.00p 60739
28/06/2024 1,780.00p 1,792.00p 1,764.00p 1,764.00p 72988
27/06/2024 1,762.00p 1,796.00p 1,730.09p 1,778.00p 144437
26/06/2024 1,764.00p 1,776.00p 1,760.00p 1,772.00p 127884
25/06/2024 1,800.00p 1,810.00p 1,754.00p 1,758.00p 275689
24/06/2024 1,718.00p 1,806.00p 1,718.00p 1,802.00p 97960
21/06/2024 1,776.00p 1,796.00p 1,738.00p 1,750.00p 362747
20/06/2024 1,880.00p 1,880.00p 1,768.00p 1,784.00p 119564
19/06/2024 1,876.00p 1,900.00p 1,846.00p 1,856.00p 199680
18/06/2024 1,890.00p 1,932.00p 1,815.84p 1,860.00p 194158
17/06/2024 1,824.00p 1,886.00p 1,822.00p 1,874.00p 84842
14/06/2024 1,854.00p 1,882.00p 1,848.00p 1,870.00p 59744
13/06/2024 1,928.00p 1,928.00p 1,848.00p 1,848.00p 57370
12/06/2024 1,876.00p 1,890.00p 1,852.00p 1,880.00p 40799
11/06/2024 1,888.00p 1,900.00p 1,846.00p 1,858.00p 65897
10/06/2024 1,840.00p 1,888.00p 1,840.00p 1,880.00p 53669
07/06/2024 1,900.00p 1,900.00p 1,843.98p 1,892.00p 75699
06/06/2024 1,872.00p 1,894.00p 1,859.08p 1,880.00p 89760
05/06/2024 1,886.00p 1,896.00p 1,846.00p 1,862.00p 153843
04/06/2024 1,842.00p 1,888.00p 1,842.00p 1,876.00p 85593
03/06/2024 1,888.00p 1,898.00p 1,872.00p 1,872.00p 78281
31/05/2024 1,832.00p 1,884.00p 1,832.00p 1,882.00p 314304
30/05/2024 1,848.00p 1,882.00p 1,822.00p 1,864.00p 95757
29/05/2024 1,832.00p 1,846.00p 1,820.00p 1,826.00p 76985
28/05/2024 1,846.00p 1,847.24p 1,812.00p 1,838.00p 125418
24/05/2024 1,800.00p 1,820.00p 1,772.00p 1,816.00p 94891
23/05/2024 1,798.00p 1,813.27p 1,782.69p 1,784.00p 54718
22/05/2024 1,786.00p 1,820.00p 1,762.00p 1,816.00p 217476
21/05/2024 1,806.00p 1,806.00p 1,774.00p 1,792.00p 125349
20/05/2024 1,790.00p 1,812.00p 1,784.64p 1,802.00p 235220
17/05/2024 1,760.00p 1,812.00p 1,758.00p 1,794.00p 47886
16/05/2024 1,794.00p 1,820.00p 1,784.00p 1,820.00p 97492
15/05/2024 1,816.00p 1,844.00p 1,786.00p 1,794.00p 65054
14/05/2024 1,794.00p 1,814.00p 1,792.00p 1,808.00p 83326
13/05/2024 1,820.00p 1,830.00p 1,798.00p 1,798.00p 72219
10/05/2024 1,816.00p 1,832.96p 1,760.60p 1,830.00p 60785
09/05/2024 1,812.00p 1,820.00p 1,798.00p 1,814.00p 73912
08/05/2024 1,810.00p 1,822.09p 1,787.32p 1,818.00p 193582
07/05/2024 1,748.00p 1,800.00p 1,739.15p 1,794.00p 373875
03/05/2024 1,750.00p 1,774.00p 1,736.00p 1,736.00p 332555
02/05/2024 1,772.00p 1,772.00p 1,706.00p 1,752.00p 211451
01/05/2024 1,730.00p 1,758.00p 1,720.00p 1,720.00p 91907
30/04/2024 1,760.00p 1,808.00p 1,730.00p 1,736.00p 141991
29/04/2024 1,650.00p 1,722.00p 1,650.00p 1,714.00p 216626
26/04/2024 1,634.00p 1,694.00p 1,634.00p 1,694.00p 78328
25/04/2024 1,680.00p 1,693.30p 1,656.00p 1,670.00p 43446
24/04/2024 1,680.00p 1,690.00p 1,670.00p 1,688.00p 50756
23/04/2024 1,676.00p 1,696.00p 1,672.00p 1,678.00p 66518
22/04/2024 1,648.00p 1,678.00p 1,616.00p 1,678.00p 65472
19/04/2024 1,576.00p 1,620.00p 1,563.88p 1,616.00p 114921
18/04/2024 1,620.00p 1,656.00p 1,578.00p 1,586.00p 69367
17/04/2024 1,626.00p 1,640.00p 1,612.00p 1,618.00p 57982
16/04/2024 1,624.00p 1,650.00p 1,622.00p 1,628.00p 39255
15/04/2024 1,648.00p 1,666.00p 1,638.00p 1,648.00p 44026
12/04/2024 1,676.00p 1,676.00p 1,626.00p 1,654.00p 85021
11/04/2024 1,640.00p 1,672.00p 1,622.00p 1,622.00p 219422
10/04/2024 1,648.00p 1,684.00p 1,617.98p 1,640.00p 65996
09/04/2024 1,618.00p 1,670.00p 1,618.00p 1,646.00p 269051
08/04/2024 1,662.00p 1,662.00p 1,626.52p 1,660.00p 61993
05/04/2024 1,650.00p 1,650.00p 1,630.00p 1,630.00p 52739
04/04/2024 1,662.00p 1,662.00p 1,638.00p 1,650.00p 56209
03/04/2024 1,630.00p 1,658.00p 1,630.00p 1,656.00p 174130
02/04/2024 1,660.00p 1,660.00p 1,606.50p 1,638.00p 90063
28/03/2024 1,604.00p 1,634.50p 1,588.00p 1,628.00p 71237
27/03/2024 1,576.00p 1,610.00p 1,574.00p 1,606.00p 33634
26/03/2024 1,554.00p 1,576.00p 1,522.00p 1,576.00p 42369
25/03/2024 1,580.00p 1,606.00p 1,554.00p 1,564.00p 66996
22/03/2024 1,570.00p 1,602.00p 1,562.00p 1,584.00p 54086
21/03/2024 1,590.00p 1,590.00p 1,554.00p 1,570.00p 72632
20/03/2024 1,548.00p 1,548.00p 1,512.00p 1,554.00p 57035
19/03/2024 1,548.00p 1,556.00p 1,512.00p 1,512.00p 60671
18/03/2024 1,514.00p 1,578.00p 1,514.00p 1,548.00p 175422
15/03/2024 1,538.00p 1,538.00p 1,502.84p 1,504.00p 137527
14/03/2024 1,518.00p 1,522.00p 1,500.00p 1,510.00p 65298
13/03/2024 1,510.00p 1,518.00p 1,502.00p 1,502.00p 106896
12/03/2024 1,534.00p 1,534.00p 1,506.00p 1,506.00p 43903
11/03/2024 1,518.00p 1,530.00p 1,504.00p 1,516.00p 36809

*Close Price adjusted for both dividends and splits