Telecom Plus (TEP) Share Price

Telecommunications Sector


Date Open High Low Close* Volume
20/01/2016 870.00p 881.00p 835.50p 864.00p 176762
19/01/2016 922.50p 925.50p 856.00p 874.00p 320457
18/01/2016 919.00p 929.56p 904.50p 908.00p 91501
15/01/2016 978.50p 980.00p 906.98p 911.00p 203370
14/01/2016 978.50p 979.50p 952.71p 966.50p 85158
13/01/2016 947.00p 977.00p 947.00p 973.00p 80933
12/01/2016 953.50p 959.00p 935.50p 959.00p 239250
11/01/2016 943.50p 962.04p 933.50p 940.00p 81943
08/01/2016 956.00p 985.00p 935.50p 945.00p 282009
07/01/2016 969.50p 975.22p 935.50p 948.50p 220410
06/01/2016 1,022.00p 1,025.74p 964.00p 974.50p 230922
05/01/2016 1,030.00p 1,052.00p 1,019.00p 1,019.00p 95489
04/01/2016 1,086.00p 1,088.00p 1,031.00p 1,047.00p 76140
31/12/2015 1,082.00p 1,094.04p 1,060.00p 1,071.00p 29415
30/12/2015 1,089.00p 1,102.00p 1,082.00p 1,096.00p 38342
29/12/2015 1,078.00p 1,102.00p 1,051.00p 1,100.00p 81351
24/12/2015 1,062.00p 1,077.00p 1,055.00p 1,055.00p 15883
23/12/2015 1,061.00p 1,080.00p 1,052.00p 1,070.00p 51349
22/12/2015 1,075.00p 1,075.00p 1,045.00p 1,059.00p 49412
21/12/2015 1,087.00p 1,100.40p 1,049.00p 1,051.00p 58770
18/12/2015 1,098.00p 1,109.00p 1,082.00p 1,101.00p 159885
17/12/2015 1,060.00p 1,095.00p 1,059.00p 1,089.00p 85096
16/12/2015 1,061.00p 1,062.00p 1,038.39p 1,060.00p 67518
15/12/2015 1,048.00p 1,065.00p 1,035.00p 1,054.00p 112485
14/12/2015 1,034.00p 1,051.00p 1,015.00p 1,028.00p 58807
11/12/2015 1,073.00p 1,081.00p 1,030.00p 1,040.00p 160827
10/12/2015 1,088.00p 1,115.00p 1,072.00p 1,085.00p 164367
09/12/2015 1,063.00p 1,092.00p 1,051.19p 1,074.00p 95890
08/12/2015 1,092.00p 1,092.00p 1,063.00p 1,081.00p 53164
07/12/2015 1,061.00p 1,090.00p 1,061.00p 1,066.00p 69837
04/12/2015 1,063.00p 1,096.00p 1,062.00p 1,080.00p 135204
03/12/2015 1,110.00p 1,119.17p 1,060.00p 1,090.00p 119351
02/12/2015 1,130.00p 1,134.00p 1,118.00p 1,130.00p 73721
01/12/2015 1,110.00p 1,143.00p 1,110.00p 1,130.00p 151743
30/11/2015 1,065.00p 1,139.55p 1,060.00p 1,131.00p 258575
27/11/2015 1,080.00p 1,089.00p 1,062.00p 1,071.00p 161000
26/11/2015 1,052.00p 1,080.00p 1,019.11p 1,078.00p 193897
25/11/2015 1,069.00p 1,080.00p 1,051.00p 1,073.00p 77891
24/11/2015 1,112.00p 1,112.00p 1,046.00p 1,067.00p 204301
23/11/2015 1,054.00p 1,092.35p 1,054.00p 1,090.00p 504821
20/11/2015 1,062.00p 1,080.67p 1,052.00p 1,080.00p 52557
19/11/2015 1,069.00p 1,080.00p 1,052.00p 1,062.00p 39747
18/11/2015 1,080.00p 1,080.00p 1,070.00p 1,075.00p 42569
17/11/2015 1,075.00p 1,080.00p 1,067.00p 1,073.00p 59615
16/11/2015 1,044.00p 1,068.00p 1,044.00p 1,064.00p 55299
13/11/2015 1,044.00p 1,066.00p 1,044.00p 1,055.00p 85062
12/11/2015 1,080.00p 1,080.00p 1,043.00p 1,053.00p 67871
11/11/2015 1,068.00p 1,080.00p 1,052.00p 1,067.00p 64638
10/11/2015 1,086.00p 1,087.00p 1,065.00p 1,068.00p 76188
09/11/2015 1,073.00p 1,085.56p 1,059.00p 1,075.00p 102152
06/11/2015 1,078.00p 1,090.00p 1,055.00p 1,057.00p 116883
05/11/2015 1,064.00p 1,089.00p 1,050.00p 1,083.00p 88754
04/11/2015 1,073.00p 1,073.00p 1,045.00p 1,057.00p 90437
03/11/2015 1,066.00p 1,071.00p 1,052.00p 1,067.00p 155134
02/11/2015 1,043.00p 1,071.00p 1,040.16p 1,053.00p 88663
30/10/2015 1,052.00p 1,065.00p 1,040.00p 1,051.00p 864029
29/10/2015 1,077.00p 1,077.00p 1,057.00p 1,065.00p 121870
28/10/2015 1,098.00p 1,098.00p 1,063.00p 1,067.00p 65464
27/10/2015 1,092.00p 1,100.00p 1,075.00p 1,092.00p 93636
26/10/2015 1,093.00p 1,103.92p 1,085.00p 1,088.00p 73436
23/10/2015 1,109.00p 1,109.00p 1,087.00p 1,100.00p 170599
22/10/2015 1,091.00p 1,104.00p 1,085.00p 1,087.00p 42103
21/10/2015 1,100.00p 1,112.00p 1,097.00p 1,100.00p 85512
20/10/2015 1,123.00p 1,123.00p 1,104.00p 1,104.00p 72210
19/10/2015 1,108.00p 1,137.58p 1,089.50p 1,118.00p 412220
16/10/2015 1,153.00p 1,177.00p 1,085.36p 1,100.00p 195851
15/10/2015 1,159.00p 1,176.00p 1,150.00p 1,158.00p 61165
14/10/2015 1,166.00p 1,177.00p 1,155.00p 1,158.00p 86769
13/10/2015 1,173.00p 1,183.00p 1,149.00p 1,160.00p 59270
12/10/2015 1,144.00p 1,175.00p 1,131.10p 1,171.00p 101340
09/10/2015 1,084.00p 1,155.00p 1,082.00p 1,139.00p 238943
08/10/2015 1,082.00p 1,114.00p 1,070.00p 1,100.00p 171515
07/10/2015 1,078.00p 1,088.00p 1,064.00p 1,078.00p 132627
06/10/2015 1,092.00p 1,092.00p 1,073.00p 1,079.00p 98637
05/10/2015 1,090.00p 1,091.00p 1,078.00p 1,085.00p 91381
02/10/2015 1,119.00p 1,127.00p 1,071.00p 1,090.00p 136293
01/10/2015 1,123.00p 1,150.00p 1,110.00p 1,114.00p 96091
30/09/2015 1,085.00p 1,117.00p 1,072.36p 1,117.00p 85149
29/09/2015 1,055.00p 1,079.00p 1,043.24p 1,074.00p 70106
28/09/2015 1,071.00p 1,079.00p 1,055.00p 1,062.00p 201317
25/09/2015 1,078.00p 1,078.00p 1,052.00p 1,070.00p 277359
24/09/2015 1,076.00p 1,076.00p 1,054.87p 1,060.00p 133003
23/09/2015 1,085.00p 1,098.00p 1,068.00p 1,069.00p 173396
22/09/2015 1,116.00p 1,120.00p 1,091.00p 1,092.00p 82555
21/09/2015 1,105.00p 1,120.00p 1,095.11p 1,114.00p 74564
18/09/2015 1,121.00p 1,131.11p 1,099.00p 1,106.00p 121538
17/09/2015 1,120.00p 1,128.00p 1,110.00p 1,117.00p 70857
16/09/2015 1,099.00p 1,114.00p 1,099.00p 1,111.00p 58489
15/09/2015 1,122.00p 1,122.00p 1,083.35p 1,100.00p 171497
14/09/2015 1,112.00p 1,131.00p 1,102.22p 1,113.00p 82092
11/09/2015 1,106.00p 1,125.84p 1,103.00p 1,119.00p 143958
10/09/2015 1,067.00p 1,120.00p 1,067.00p 1,117.00p 122754
09/09/2015 1,068.00p 1,090.00p 1,058.75p 1,084.00p 86470
08/09/2015 1,058.00p 1,079.00p 1,056.00p 1,059.00p 151920
07/09/2015 1,058.00p 1,066.00p 1,045.71p 1,046.00p 169952
04/09/2015 1,055.00p 1,063.00p 1,035.78p 1,044.00p 107752
03/09/2015 1,060.00p 1,079.00p 1,042.00p 1,058.00p 135718
02/09/2015 1,087.00p 1,091.00p 1,033.00p 1,045.00p 196644
01/09/2015 1,098.00p 1,129.00p 1,085.00p 1,085.00p 145608
28/08/2015 1,093.00p 1,114.00p 1,075.00p 1,114.00p 108591
27/08/2015 1,067.00p 1,094.00p 1,061.00p 1,086.00p 134481
26/08/2015 1,050.00p 1,093.00p 1,010.74p 1,063.00p 141625
25/08/2015 1,019.00p 1,063.00p 1,017.67p 1,051.00p 172699
24/08/2015 1,099.00p 1,099.00p 999.73p 1,013.00p 278720
21/08/2015 1,087.00p 1,117.00p 1,075.66p 1,095.00p 177225
20/08/2015 1,096.00p 1,101.92p 1,073.00p 1,082.00p 167150
19/08/2015 1,146.00p 1,151.04p 1,099.00p 1,105.00p 130066
18/08/2015 1,102.00p 1,158.00p 1,091.00p 1,145.00p 180998
17/08/2015 1,082.00p 1,107.00p 1,070.00p 1,105.00p 413009
14/08/2015 1,104.00p 1,105.00p 1,063.71p 1,073.00p 361931
13/08/2015 1,131.00p 1,135.00p 1,083.83p 1,099.00p 234879
12/08/2015 1,150.00p 1,178.00p 1,085.46p 1,120.00p 222526
11/08/2015 1,138.00p 1,165.00p 1,120.00p 1,153.00p 190060
10/08/2015 1,160.00p 1,174.00p 1,128.00p 1,131.00p 239524
07/08/2015 1,190.00p 1,197.67p 1,145.40p 1,154.00p 147518
06/08/2015 1,205.00p 1,205.00p 1,193.00p 1,194.00p 67564
05/08/2015 1,190.00p 1,214.00p 1,190.00p 1,206.00p 179228
04/08/2015 1,207.00p 1,207.00p 1,175.00p 1,187.00p 108577
03/08/2015 1,200.00p 1,210.84p 1,170.01p 1,199.00p 229982
31/07/2015 1,153.00p 1,215.00p 1,147.75p 1,214.00p 188665
30/07/2015 1,136.00p 1,149.00p 1,127.40p 1,145.00p 120211
29/07/2015 1,131.00p 1,144.00p 1,105.00p 1,127.00p 186119
28/07/2015 1,141.00p 1,159.00p 1,128.00p 1,131.00p 356637
27/07/2015 1,139.00p 1,139.00p 1,121.98p 1,132.00p 152507
24/07/2015 1,124.00p 1,158.00p 1,119.77p 1,130.00p 772284
23/07/2015 1,114.00p 1,130.00p 1,101.44p 1,113.00p 178225
22/07/2015 1,153.00p 1,153.00p 1,121.00p 1,132.00p 182079
21/07/2015 1,140.00p 1,156.00p 1,128.00p 1,156.00p 368997
20/07/2015 1,128.00p 1,139.80p 1,118.86p 1,132.00p 158660
17/07/2015 1,139.00p 1,144.16p 1,111.00p 1,124.00p 253734
16/07/2015 1,095.00p 1,144.00p 1,070.49p 1,144.00p 357869
15/07/2015 1,044.00p 1,089.00p 1,044.00p 1,088.00p 385868
14/07/2015 1,044.00p 1,066.00p 1,037.00p 1,048.00p 250121
13/07/2015 1,012.00p 1,045.00p 1,012.00p 1,044.00p 470057
10/07/2015 985.50p 1,011.00p 977.99p 1,010.00p 316700
09/07/2015 965.00p 995.50p 965.00p 974.50p 271926
08/07/2015 951.50p 987.00p 951.50p 971.00p 228480
07/07/2015 1,008.00p 1,013.12p 951.00p 956.50p 490746
06/07/2015 1,020.00p 1,020.00p 1,005.00p 1,006.00p 190917
03/07/2015 1,002.00p 1,028.00p 1,000.00p 1,020.00p 349990
02/07/2015 977.00p 1,002.00p 975.13p 1,002.00p 195777
01/07/2015 991.00p 1,000.38p 964.04p 979.50p 248061
30/06/2015 959.00p 997.25p 959.00p 990.00p 312310
29/06/2015 925.00p 968.00p 919.50p 965.50p 317681
26/06/2015 926.00p 959.30p 918.00p 953.50p 505139
25/06/2015 886.50p 932.00p 878.34p 930.00p 558532
24/06/2015 851.00p 890.15p 837.00p 881.00p 531828
23/06/2015 855.00p 881.52p 831.50p 850.00p 1089063
22/06/2015 824.00p 827.48p 804.00p 821.00p 124701
19/06/2015 791.00p 819.50p 791.00p 819.50p 466960
18/06/2015 825.50p 829.00p 793.50p 799.00p 346516
17/06/2015 836.50p 837.25p 817.00p 823.50p 187759
16/06/2015 826.50p 834.50p 810.89p 830.00p 125689
15/06/2015 832.00p 841.70p 819.00p 822.00p 240636
12/06/2015 819.00p 842.00p 817.00p 828.00p 482673
11/06/2015 816.50p 826.00p 816.00p 818.00p 137199
10/06/2015 817.50p 824.13p 816.00p 820.00p 244450
09/06/2015 817.00p 828.00p 810.00p 816.50p 96494
08/06/2015 821.50p 828.50p 817.50p 822.00p 177315
05/06/2015 803.50p 837.64p 803.50p 825.00p 163873
04/06/2015 794.00p 814.50p 781.50p 811.50p 388649
03/06/2015 809.50p 813.00p 780.00p 792.00p 345269
02/06/2015 810.50p 818.63p 805.00p 807.00p 234371
01/06/2015 811.50p 816.94p 811.00p 812.00p 141843
29/05/2015 815.50p 823.01p 806.50p 814.00p 535011
28/05/2015 825.50p 834.50p 815.00p 822.00p 332502
27/05/2015 836.00p 842.00p 814.50p 825.00p 243482
26/05/2015 839.50p 844.30p 827.74p 835.00p 207837
22/05/2015 865.00p 866.46p 836.00p 836.00p 131854
21/05/2015 846.00p 866.50p 846.00p 857.00p 213299
20/05/2015 835.00p 860.00p 828.99p 860.00p 443783
19/05/2015 823.00p 839.00p 821.00p 835.00p 259359
18/05/2015 823.00p 837.23p 820.00p 828.50p 445321
15/05/2015 809.00p 831.50p 809.00p 831.00p 513923
14/05/2015 809.50p 817.00p 804.50p 812.00p 196468
13/05/2015 809.00p 815.03p 807.00p 810.00p 397373
12/05/2015 816.50p 821.75p 807.50p 811.00p 213785
11/05/2015 810.00p 824.00p 800.00p 821.00p 419448
08/05/2015 790.00p 818.68p 781.50p 810.00p 734332
07/05/2015 756.50p 768.28p 753.50p 768.00p 243283
06/05/2015 762.00p 777.00p 740.50p 752.50p 458883
05/05/2015 788.50p 788.50p 759.50p 767.50p 167538
01/05/2015 751.50p 780.10p 751.50p 772.50p 215212
30/04/2015 783.00p 783.00p 759.00p 767.00p 328072
29/04/2015 797.50p 798.55p 767.50p 774.50p 324502
28/04/2015 790.50p 800.00p 784.72p 794.00p 180157
27/04/2015 808.50p 815.00p 778.25p 794.00p 379091
24/04/2015 821.00p 830.54p 802.12p 811.50p 259431
23/04/2015 808.50p 843.00p 808.50p 825.00p 581683
22/04/2015 801.00p 828.00p 801.00p 817.00p 1238311
21/04/2015 799.00p 810.92p 794.50p 806.00p 1089550
20/04/2015 793.00p 818.02p 793.00p 805.00p 519146
17/04/2015 780.00p 806.50p 778.25p 803.50p 1836643
16/04/2015 762.00p 811.59p 725.50p 785.00p 3846934
15/04/2015 950.00p 985.00p 941.63p 978.00p 255091
14/04/2015 932.50p 947.50p 921.25p 945.00p 252566
13/04/2015 915.00p 934.70p 915.00p 925.00p 222110
10/04/2015 948.00p 948.00p 914.07p 919.50p 140384
09/04/2015 940.00p 950.13p 927.00p 937.00p 155077
08/04/2015 920.00p 953.00p 920.00p 943.50p 286381

*Close Price adjusted for both dividends and splits