Telecom Plus (TEP) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Telecom Plus

Date Open High Low Close* Volume
05/06/2014 1,504.00p 1,521.00p 1,491.00p 1,491.00p 90944
04/06/2014 1,523.00p 1,523.75p 1,494.00p 1,508.00p 31693
03/06/2014 1,552.00p 1,564.00p 1,503.96p 1,509.00p 142118
02/06/2014 1,521.00p 1,552.89p 1,521.00p 1,540.00p 164827
30/05/2014 1,506.00p 1,535.00p 1,501.96p 1,528.00p 99364
29/05/2014 1,500.00p 1,532.00p 1,500.00p 1,510.00p 108706
28/05/2014 1,515.00p 1,534.46p 1,496.00p 1,500.00p 66631
27/05/2014 1,487.00p 1,527.00p 1,440.00p 1,510.00p 120067
23/05/2014 1,469.00p 1,485.64p 1,449.24p 1,458.00p 73875
22/05/2014 1,502.00p 1,548.00p 1,446.00p 1,463.00p 140685
21/05/2014 1,391.00p 1,555.56p 1,370.00p 1,519.00p 300555
20/05/2014 1,384.00p 1,408.00p 1,367.61p 1,370.00p 105361
19/05/2014 1,429.00p 1,429.00p 1,375.00p 1,375.00p 165841
16/05/2014 1,495.00p 1,512.35p 1,414.00p 1,417.00p 175963
15/05/2014 1,525.00p 1,532.50p 1,485.00p 1,498.00p 88356
14/05/2014 1,505.00p 1,537.00p 1,505.00p 1,532.00p 58563
13/05/2014 1,575.00p 1,575.00p 1,511.85p 1,535.00p 51687
12/05/2014 1,550.00p 1,576.35p 1,530.00p 1,538.00p 36088
09/05/2014 1,548.00p 1,549.50p 1,531.75p 1,533.00p 81440
08/05/2014 1,531.00p 1,553.00p 1,531.00p 1,543.00p 25514
07/05/2014 1,531.00p 1,550.90p 1,531.00p 1,537.00p 60254
06/05/2014 1,554.00p 1,572.00p 1,550.00p 1,551.00p 180214
02/05/2014 1,564.00p 1,591.00p 1,549.93p 1,560.00p 46359
01/05/2014 1,531.00p 1,592.00p 1,531.00p 1,571.00p 77819
30/04/2014 1,512.00p 1,559.00p 1,512.00p 1,548.00p 117982
29/04/2014 1,593.00p 1,593.00p 1,486.61p 1,517.00p 137697
28/04/2014 1,583.00p 1,598.00p 1,543.66p 1,555.00p 58004
25/04/2014 1,594.00p 1,601.00p 1,556.00p 1,577.00p 70347
24/04/2014 1,633.00p 1,652.03p 1,585.00p 1,585.00p 128052
23/04/2014 1,631.00p 1,648.00p 1,612.64p 1,620.00p 77607
22/04/2014 1,625.00p 1,656.00p 1,625.00p 1,640.00p 38957
17/04/2014 1,600.00p 1,651.92p 1,600.00p 1,630.00p 33525
16/04/2014 1,606.00p 1,628.00p 1,585.22p 1,604.00p 136705
15/04/2014 1,600.00p 1,640.00p 1,566.35p 1,590.00p 229638
14/04/2014 1,656.00p 1,671.06p 1,610.57p 1,631.00p 175803
11/04/2014 1,651.00p 1,676.00p 1,636.56p 1,655.00p 58053
10/04/2014 1,672.00p 1,680.00p 1,660.00p 1,672.00p 64662
09/04/2014 1,674.00p 1,695.00p 1,647.00p 1,675.00p 94473
08/04/2014 1,729.00p 1,752.16p 1,640.00p 1,655.00p 318671
07/04/2014 1,783.00p 1,820.00p 1,729.00p 1,731.00p 82552
04/04/2014 1,785.00p 1,795.00p 1,761.00p 1,780.00p 431485
03/04/2014 1,760.00p 1,785.00p 1,760.00p 1,769.00p 34130
02/04/2014 1,799.00p 1,799.00p 1,770.00p 1,779.00p 65298
01/04/2014 1,807.00p 1,807.00p 1,777.00p 1,790.00p 78666
31/03/2014 1,804.00p 1,804.00p 1,780.00p 1,789.00p 85143
28/03/2014 1,801.00p 1,805.00p 1,753.00p 1,795.00p 128183
27/03/2014 1,811.00p 1,819.00p 1,760.80p 1,781.00p 205695
26/03/2014 1,830.00p 1,844.00p 1,769.98p 1,814.00p 73671
25/03/2014 1,832.00p 1,859.00p 1,790.00p 1,816.00p 52956
24/03/2014 1,859.00p 1,865.51p 1,800.00p 1,842.00p 50446
21/03/2014 1,852.00p 1,854.00p 1,812.00p 1,824.00p 217535
20/03/2014 1,841.00p 1,850.00p 1,815.00p 1,840.00p 96799
19/03/2014 1,841.00p 1,874.00p 1,833.00p 1,838.00p 40160
18/03/2014 1,854.00p 1,855.63p 1,819.00p 1,827.00p 30745
17/03/2014 1,863.00p 1,870.00p 1,820.44p 1,848.00p 48335
14/03/2014 1,774.00p 1,866.00p 1,771.11p 1,843.00p 42288
13/03/2014 1,829.00p 1,845.94p 1,793.00p 1,801.00p 36058
12/03/2014 1,856.00p 1,871.00p 1,827.00p 1,833.00p 36616
11/03/2014 1,859.00p 1,874.00p 1,841.85p 1,859.00p 45097
10/03/2014 1,826.00p 1,867.00p 1,826.00p 1,848.00p 64198
07/03/2014 1,833.00p 1,868.00p 1,833.00p 1,855.00p 39728
06/03/2014 1,849.00p 1,864.12p 1,825.00p 1,847.00p 38093
05/03/2014 1,867.00p 1,877.00p 1,820.00p 1,828.00p 48042
04/03/2014 1,818.00p 1,881.72p 1,793.00p 1,880.00p 102312
03/03/2014 1,823.00p 1,848.00p 1,793.00p 1,793.00p 66125
28/02/2014 1,843.00p 1,859.00p 1,830.00p 1,838.00p 86204
27/02/2014 1,808.00p 1,846.00p 1,780.72p 1,838.00p 246229
26/02/2014 1,834.00p 1,859.00p 1,813.00p 1,820.00p 61840
25/02/2014 1,859.00p 1,859.00p 1,798.90p 1,821.00p 84585
24/02/2014 1,877.00p 1,877.00p 1,829.46p 1,850.00p 83010
21/02/2014 1,902.00p 1,920.00p 1,856.00p 1,859.00p 65193
20/02/2014 1,830.00p 1,890.00p 1,830.00p 1,878.00p 48762
19/02/2014 1,824.00p 1,866.00p 1,817.78p 1,851.00p 56439
18/02/2014 1,830.00p 1,885.00p 1,830.00p 1,835.00p 69496
17/02/2014 1,852.00p 1,895.00p 1,811.00p 1,879.00p 127156
14/02/2014 1,816.00p 1,836.78p 1,804.00p 1,811.00p 48000
13/02/2014 1,801.00p 1,827.48p 1,801.00p 1,812.00p 62819
12/02/2014 1,851.00p 1,856.00p 1,820.00p 1,825.00p 21577
11/02/2014 1,847.00p 1,866.00p 1,845.00p 1,849.00p 29183
10/02/2014 1,796.00p 1,859.00p 1,796.00p 1,850.00p 98710
07/02/2014 1,850.00p 1,850.00p 1,810.30p 1,834.00p 33662
06/02/2014 1,841.00p 1,852.00p 1,806.00p 1,839.00p 55122
05/02/2014 1,815.00p 1,853.00p 1,815.00p 1,818.00p 55328
04/02/2014 1,827.00p 1,877.00p 1,827.00p 1,836.00p 57340
03/02/2014 1,906.00p 1,906.00p 1,853.00p 1,864.00p 67129
31/01/2014 1,849.00p 1,909.10p 1,849.00p 1,903.00p 90902
30/01/2014 1,857.00p 1,865.00p 1,818.87p 1,861.00p 34439
29/01/2014 1,861.00p 1,861.00p 1,830.00p 1,843.00p 55982
28/01/2014 1,826.00p 1,851.00p 1,821.00p 1,835.00p 55964
27/01/2014 1,864.00p 1,864.00p 1,823.14p 1,830.00p 53460
24/01/2014 1,889.00p 1,889.00p 1,840.00p 1,858.00p 36303
23/01/2014 1,870.00p 1,893.00p 1,847.00p 1,860.00p 181577
22/01/2014 1,913.00p 1,913.00p 1,867.00p 1,893.00p 142184
21/01/2014 1,875.00p 1,894.00p 1,870.00p 1,894.00p 99942
20/01/2014 1,869.00p 1,900.30p 1,863.00p 1,882.00p 313332
17/01/2014 1,884.00p 1,941.00p 1,877.06p 1,891.00p 35179
16/01/2014 1,875.00p 1,908.00p 1,837.00p 1,891.00p 140971
15/01/2014 1,903.00p 1,903.00p 1,854.00p 1,882.00p 329230
14/01/2014 1,845.00p 1,882.00p 1,823.66p 1,882.00p 53380
13/01/2014 1,815.00p 1,850.00p 1,810.90p 1,847.00p 233609
10/01/2014 1,768.00p 1,817.00p 1,768.00p 1,814.00p 187273
09/01/2014 1,777.00p 1,777.00p 1,754.00p 1,770.00p 86185
08/01/2014 1,793.00p 1,800.00p 1,763.00p 1,769.00p 62802
07/01/2014 1,793.00p 1,800.00p 1,779.00p 1,785.00p 94511
06/01/2014 1,753.00p 1,810.00p 1,749.00p 1,797.00p 96845
03/01/2014 1,769.00p 1,780.20p 1,735.76p 1,750.00p 113855
02/01/2014 1,777.00p 1,782.60p 1,739.90p 1,755.00p 84944
31/12/2013 1,779.00p 1,791.00p 1,756.00p 1,770.00p 8570
30/12/2013 1,800.00p 1,800.00p 1,758.00p 1,770.00p 92287
27/12/2013 1,787.00p 1,793.00p 1,759.49p 1,793.00p 49422
24/12/2013 1,800.00p 1,800.00p 1,750.00p 1,750.00p 42160
23/12/2013 1,786.00p 1,786.00p 1,742.66p 1,770.00p 120717
20/12/2013 1,706.00p 1,752.00p 1,706.00p 1,745.00p 193019
19/12/2013 1,782.00p 1,782.00p 1,743.00p 1,747.00p 109171
18/12/2013 1,746.00p 1,765.00p 1,742.00p 1,750.00p 237120
17/12/2013 1,816.00p 1,816.00p 1,742.00p 1,750.00p 224881
16/12/2013 1,761.00p 1,795.00p 1,729.75p 1,795.00p 50285
13/12/2013 1,774.00p 1,774.00p 1,716.00p 1,730.00p 26278
12/12/2013 1,715.00p 1,748.00p 1,715.00p 1,741.00p 43114
11/12/2013 1,769.00p 1,769.00p 1,731.00p 1,745.00p 71398
10/12/2013 1,752.00p 1,825.84p 1,726.12p 1,761.00p 120321
09/12/2013 1,790.00p 1,798.44p 1,728.40p 1,749.00p 76635
06/12/2013 1,795.00p 1,823.00p 1,781.00p 1,782.00p 30694
05/12/2013 1,774.00p 1,821.00p 1,774.00p 1,785.00p 41540
04/12/2013 1,778.00p 1,821.00p 1,775.31p 1,810.00p 330932
03/12/2013 1,826.00p 1,884.00p 1,762.94p 1,771.00p 66705
02/12/2013 1,882.00p 1,891.00p 1,787.76p 1,813.00p 96766
29/11/2013 1,853.00p 1,900.00p 1,842.98p 1,878.00p 75752
28/11/2013 1,897.00p 1,897.00p 1,838.36p 1,849.00p 51292
27/11/2013 1,846.00p 1,929.00p 1,846.00p 1,875.00p 102896
26/11/2013 1,824.00p 1,929.96p 1,773.00p 1,929.00p 156070
25/11/2013 1,839.00p 1,873.00p 1,808.00p 1,822.00p 73237
22/11/2013 1,949.00p 1,949.00p 1,819.30p 1,829.00p 355915
21/11/2013 1,809.00p 1,960.50p 1,770.00p 1,915.00p 354720
20/11/2013 1,650.00p 1,805.00p 1,650.00p 1,805.00p 421737
19/11/2013 1,518.10p 1,519.10p 1,480.13p 1,506.11p 22296
18/11/2013 1,509.11p 1,535.09p 1,499.12p 1,518.10p 28495
15/11/2013 1,495.12p 1,532.96p 1,495.12p 1,512.11p 25776
14/11/2013 1,523.10p 1,555.51p 1,469.83p 1,522.10p 28503
13/11/2013 1,531.10p 1,543.45p 1,489.12p 1,489.12p 48182
12/11/2013 1,531.10p 1,564.31p 1,526.80p 1,528.10p 92846
11/11/2013 1,539.09p 1,567.54p 1,522.10p 1,532.10p 13138
08/11/2013 1,525.10p 1,541.09p 1,518.17p 1,533.10p 29921
07/11/2013 1,516.11p 1,565.46p 1,516.11p 1,539.09p 44243
06/11/2013 1,560.08p 1,567.08p 1,543.09p 1,560.08p 65237
05/11/2013 1,545.09p 1,568.07p 1,531.10p 1,543.09p 26127
04/11/2013 1,546.09p 1,560.58p 1,540.09p 1,540.09p 58488
01/11/2013 1,542.09p 1,560.08p 1,542.09p 1,547.09p 21352
31/10/2013 1,577.07p 1,582.07p 1,525.10p 1,542.09p 73120
30/10/2013 1,557.08p 1,575.22p 1,557.08p 1,572.07p 60976
29/10/2013 1,521.10p 1,578.07p 1,521.10p 1,559.08p 57207
28/10/2013 1,519.10p 1,545.84p 1,512.11p 1,541.09p 54650
25/10/2013 1,511.11p 1,522.10p 1,503.93p 1,516.11p 23592
24/10/2013 1,509.11p 1,518.02p 1,497.20p 1,517.10p 45144
23/10/2013 1,482.13p 1,522.10p 1,478.13p 1,517.10p 62995
22/10/2013 1,468.13p 1,481.13p 1,458.14p 1,481.13p 16992
21/10/2013 1,418.16p 1,469.13p 1,418.16p 1,469.13p 104332
18/10/2013 1,411.17p 1,431.42p 1,401.92p 1,426.16p 34088
17/10/2013 1,411.17p 1,414.17p 1,399.17p 1,409.17p 42270
16/10/2013 1,391.18p 1,414.17p 1,381.74p 1,411.17p 83097
15/10/2013 1,408.17p 1,426.69p 1,371.19p 1,379.19p 109281
14/10/2013 1,394.18p 1,405.17p 1,388.78p 1,400.17p 65107
11/10/2013 1,399.17p 1,400.17p 1,380.19p 1,395.18p 50439
10/10/2013 1,408.17p 1,408.17p 1,389.18p 1,399.17p 104565
09/10/2013 1,372.19p 1,428.16p 1,354.20p 1,402.17p 144042
08/10/2013 1,259.26p 1,370.19p 1,239.27p 1,370.19p 149143
07/10/2013 1,268.25p 1,270.25p 1,209.29p 1,239.27p 45229
04/10/2013 1,264.25p 1,268.25p 1,241.27p 1,241.27p 37732
03/10/2013 1,268.25p 1,269.25p 1,257.26p 1,257.26p 26570
02/10/2013 1,269.25p 1,297.53p 1,261.26p 1,267.25p 31599
01/10/2013 1,276.25p 1,276.25p 1,243.42p 1,267.25p 21204
30/09/2013 1,270.25p 1,278.25p 1,254.26p 1,265.25p 61118
27/09/2013 1,254.26p 1,273.25p 1,246.02p 1,260.26p 77811
26/09/2013 1,259.26p 1,280.54p 1,241.27p 1,254.26p 77975
25/09/2013 1,301.23p 1,317.22p 1,237.37p 1,261.26p 109794
24/09/2013 1,320.22p 1,334.21p 1,288.04p 1,304.23p 51803
23/09/2013 1,330.21p 1,344.21p 1,317.22p 1,321.22p 23408
20/09/2013 1,337.21p 1,360.20p 1,316.22p 1,316.22p 67413
19/09/2013 1,349.20p 1,378.19p 1,328.52p 1,341.21p 61370
18/09/2013 1,353.20p 1,357.20p 1,337.21p 1,353.20p 60870
17/09/2013 1,366.19p 1,366.19p 1,342.21p 1,342.21p 79770
16/09/2013 1,338.21p 1,354.20p 1,333.21p 1,349.20p 196390
13/09/2013 1,360.20p 1,368.75p 1,340.21p 1,341.21p 76428
12/09/2013 1,349.20p 1,355.20p 1,327.22p 1,345.21p 32601
11/09/2013 1,377.19p 1,383.18p 1,347.20p 1,351.20p 35826
10/09/2013 1,367.19p 1,383.18p 1,323.12p 1,353.20p 49624
09/09/2013 1,350.20p 1,367.49p 1,345.61p 1,353.20p 37377
06/09/2013 1,349.20p 1,365.19p 1,342.21p 1,356.20p 36176
05/09/2013 1,374.19p 1,374.19p 1,350.20p 1,364.19p 29301
04/09/2013 1,358.20p 1,379.19p 1,349.20p 1,370.19p 17672
03/09/2013 1,376.19p 1,376.19p 1,349.20p 1,354.20p 41410
02/09/2013 1,369.19p 1,374.19p 1,321.22p 1,364.19p 40479
30/08/2013 1,373.19p 1,373.19p 1,343.83p 1,346.21p 50154
29/08/2013 1,357.20p 1,360.54p 1,344.21p 1,351.20p 40787
28/08/2013 1,359.20p 1,384.18p 1,349.20p 1,350.20p 40370
27/08/2013 1,384.18p 1,385.18p 1,360.90p 1,384.18p 40602
23/08/2013 1,366.19p 1,422.16p 1,354.20p 1,384.18p 102851
22/08/2013 1,335.21p 1,374.19p 1,300.58p 1,356.20p 43733
21/08/2013 1,357.20p 1,357.20p 1,320.22p 1,339.21p 32983
20/08/2013 1,366.19p 1,381.18p 1,314.22p 1,351.20p 39014

*Close Price adjusted for both dividends and splits