Telecom Plus (TEP) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
19/07/2011 662.11p 671.20p 656.33p 659.61p 23936
18/07/2011 683.10p 683.10p 653.10p 674.60p 70957
15/07/2011 668.61p 688.09p 665.56p 677.60p 54767
14/07/2011 694.59p 694.59p 669.60p 670.60p 53970
13/07/2011 696.59p 696.59p 678.37p 681.10p 296576
12/07/2011 675.10p 698.59p 674.60p 698.59p 47320
11/07/2011 660.11p 698.59p 659.61p 689.59p 152872
08/07/2011 680.60p 687.59p 664.62p 687.59p 45453
07/07/2011 689.59p 689.59p 659.61p 672.60p 177729
06/07/2011 692.59p 692.59p 675.10p 688.09p 146671
05/07/2011 686.59p 692.59p 669.60p 690.59p 57457
04/07/2011 667.61p 675.10p 657.61p 657.61p 33335
01/07/2011 675.60p 695.59p 667.77p 689.09p 60778
30/06/2011 669.60p 679.60p 660.61p 664.61p 57833
29/06/2011 638.62p 669.60p 638.62p 659.61p 40510
28/06/2011 655.11p 657.15p 644.62p 644.62p 36180
27/06/2011 651.12p 659.61p 647.62p 654.61p 19047
24/06/2011 640.12p 649.12p 634.63p 647.62p 46708
23/06/2011 630.13p 644.62p 604.64p 634.63p 2572344
22/06/2011 650.62p 654.61p 603.99p 623.63p 58039
21/06/2011 694.59p 694.59p 637.12p 637.12p 215446
20/06/2011 653.61p 704.89p 649.62p 699.59p 649737
17/06/2011 621.63p 657.61p 606.64p 657.61p 233116
16/06/2011 621.13p 621.63p 610.64p 620.63p 62633
15/06/2011 617.64p 621.24p 609.64p 614.64p 43798
14/06/2011 616.14p 621.13p 602.64p 616.64p 61193
13/06/2011 592.65p 613.64p 592.65p 613.14p 143493
10/06/2011 589.65p 599.65p 589.60p 597.65p 32304
09/06/2011 597.15p 598.15p 585.23p 598.15p 73641
08/06/2011 587.15p 602.82p 581.16p 581.16p 62082
07/06/2011 589.15p 599.65p 575.31p 595.65p 73032
06/06/2011 574.66p 599.15p 564.67p 584.65p 77435
03/06/2011 560.17p 574.66p 560.04p 574.66p 40786
02/06/2011 549.68p 569.66p 549.68p 569.16p 145781
01/06/2011 555.17p 577.66p 545.33p 559.67p 767194
31/05/2011 523.69p 562.67p 515.47p 562.67p 125127
27/05/2011 520.69p 531.69p 513.70p 531.69p 90998
26/05/2011 517.19p 526.69p 511.84p 523.69p 53044
25/05/2011 489.71p 526.11p 481.47p 522.69p 208180
24/05/2011 471.97p 481.47p 471.97p 481.47p 17578
23/05/2011 478.72p 482.47p 471.97p 475.72p 10408
20/05/2011 481.17p 481.17p 475.72p 475.72p 3951
19/05/2011 482.47p 487.16p 470.91p 482.22p 23426
18/05/2011 479.72p 480.63p 474.72p 477.72p 9035
17/05/2011 479.72p 479.72p 470.97p 474.72p 23517
16/05/2011 476.72p 487.21p 470.56p 477.72p 27044
13/05/2011 487.21p 487.71p 471.72p 471.72p 16565
12/05/2011 481.38p 486.14p 479.97p 482.22p 5437
11/05/2011 470.72p 476.72p 469.72p 471.72p 24313
10/05/2011 486.46p 487.21p 475.84p 476.22p 7667
09/05/2011 479.22p 482.83p 472.73p 474.97p 7041
06/05/2011 469.97p 487.71p 469.72p 487.71p 17339
05/05/2011 473.72p 483.71p 470.22p 475.22p 10649
04/05/2011 470.72p 486.64p 470.72p 472.97p 10579
03/05/2011 487.71p 487.71p 473.98p 474.97p 208338
28/04/2011 487.21p 487.71p 469.97p 487.71p 25247
27/04/2011 479.72p 485.71p 473.22p 477.22p 8438
26/04/2011 486.71p 486.71p 471.72p 473.47p 10547
21/04/2011 471.72p 487.71p 471.72p 486.71p 309736
20/04/2011 481.97p 487.71p 473.47p 487.71p 8944
19/04/2011 473.05p 482.37p 469.72p 469.72p 2576
18/04/2011 487.71p 487.71p 469.72p 474.72p 7988
15/04/2011 482.72p 482.72p 471.81p 482.72p 8705
14/04/2011 482.72p 482.72p 467.56p 475.47p 13407
13/04/2011 467.60p 482.67p 467.60p 482.47p 9394
12/04/2011 465.81p 475.22p 465.81p 475.22p 2306
11/04/2011 479.47p 479.72p 469.72p 470.72p 43886
08/04/2011 479.47p 479.47p 470.72p 473.22p 6978
07/04/2011 477.47p 477.72p 461.80p 477.72p 13173
06/04/2011 472.72p 474.72p 460.98p 474.72p 493911
05/04/2011 461.73p 471.72p 460.73p 460.73p 227947
04/04/2011 457.35p 467.72p 457.35p 467.72p 26694
01/04/2011 454.73p 464.25p 454.73p 454.73p 23601
31/03/2011 458.98p 466.47p 453.73p 456.23p 20450
30/03/2011 454.73p 468.50p 452.65p 454.73p 29428
29/03/2011 451.98p 463.23p 451.98p 451.98p 9553
28/03/2011 449.98p 467.72p 449.98p 451.98p 19081
25/03/2011 454.23p 467.47p 452.23p 452.23p 10235
24/03/2011 459.73p 469.37p 451.48p 458.48p 17809
23/03/2011 459.73p 469.72p 452.91p 469.72p 16298
22/03/2011 461.23p 467.85p 450.73p 461.23p 16622
21/03/2011 464.73p 469.72p 449.73p 469.72p 35671
18/03/2011 449.98p 460.00p 449.73p 451.73p 40185
17/03/2011 460.73p 473.47p 453.13p 459.73p 49645
16/03/2011 449.73p 472.72p 439.74p 472.72p 41460
15/03/2011 451.73p 479.47p 424.75p 439.74p 664279
14/03/2011 472.72p 479.72p 460.23p 479.47p 12076
11/03/2011 459.73p 472.97p 456.73p 472.72p 28318
10/03/2011 460.48p 474.47p 460.23p 468.72p 25721
09/03/2011 460.23p 473.97p 460.23p 471.47p 98742
08/03/2011 463.88p 476.72p 463.83p 467.35p 4522
07/03/2011 466.97p 475.47p 460.95p 475.47p 11884
04/03/2011 464.73p 479.72p 462.73p 479.72p 34877
03/03/2011 479.72p 479.72p 471.72p 471.72p 5523
02/03/2011 479.72p 479.72p 465.69p 477.97p 5466
01/03/2011 469.97p 479.72p 464.92p 470.22p 37432
28/02/2011 469.47p 469.72p 457.73p 469.72p 30590
25/02/2011 454.98p 467.02p 454.98p 457.73p 10944
24/02/2011 460.73p 477.78p 455.23p 458.23p 31187
23/02/2011 469.72p 474.72p 461.98p 474.72p 6354
22/02/2011 464.73p 472.22p 462.98p 469.72p 9990
21/02/2011 464.73p 478.47p 464.73p 474.72p 18670
18/02/2011 475.72p 483.36p 464.73p 482.72p 13970
17/02/2011 484.71p 484.71p 474.72p 482.72p 227177
16/02/2011 484.71p 484.71p 465.95p 484.71p 16652
15/02/2011 481.27p 484.71p 471.52p 484.71p 12405
14/02/2011 469.72p 484.46p 469.72p 481.72p 24442
11/02/2011 469.97p 477.47p 465.23p 465.23p 12670
10/02/2011 459.73p 479.56p 459.73p 469.72p 348289
09/02/2011 459.73p 479.72p 446.91p 478.72p 34324
08/02/2011 459.48p 459.73p 447.99p 459.73p 45519
07/02/2011 446.74p 459.00p 445.96p 446.74p 3624
04/02/2011 461.73p 461.73p 448.24p 452.73p 8322
03/02/2011 464.73p 464.73p 445.48p 459.98p 36424
02/02/2011 459.73p 466.97p 445.59p 466.97p 46642
01/02/2011 456.73p 457.48p 444.74p 457.48p 29091
31/01/2011 454.73p 454.73p 444.74p 454.73p 20549
28/01/2011 453.23p 455.63p 444.99p 454.73p 10954
27/01/2011 446.74p 452.20p 444.74p 449.73p 14992
26/01/2011 444.99p 448.93p 444.74p 444.74p 18180
25/01/2011 444.74p 456.73p 444.74p 444.74p 20779
24/01/2011 449.73p 455.23p 449.23p 454.48p 16290
21/01/2011 449.23p 449.23p 444.89p 449.23p 9571
20/01/2011 449.73p 449.73p 444.99p 449.73p 6260
19/01/2011 452.23p 456.73p 447.24p 456.73p 20848
18/01/2011 447.74p 454.73p 438.40p 454.73p 64389
17/01/2011 449.73p 450.23p 434.74p 447.74p 53819
14/01/2011 439.99p 454.48p 432.74p 432.74p 31283
13/01/2011 454.73p 454.73p 439.74p 454.23p 15679
12/01/2011 442.74p 458.78p 439.14p 454.73p 5867
11/01/2011 449.73p 459.21p 442.92p 454.73p 21235
10/01/2011 436.74p 461.73p 436.74p 436.74p 16709
07/01/2011 444.74p 455.97p 436.74p 436.74p 20498
06/01/2011 449.73p 461.48p 444.99p 459.48p 13269
05/01/2011 460.73p 460.73p 449.73p 449.73p 12459
04/01/2011 454.73p 458.48p 433.49p 458.48p 27482
31/12/2010 444.74p 454.73p 439.74p 454.73p 4814
30/12/2010 435.74p 449.73p 435.74p 449.73p 2244
29/12/2010 454.73p 454.73p 436.24p 449.73p 6502
24/12/2010 454.48p 454.73p 449.73p 454.73p 4647
23/12/2010 447.49p 454.73p 437.74p 454.73p 33920
22/12/2010 444.74p 447.74p 429.03p 447.74p 30382
21/12/2010 437.74p 444.74p 434.74p 444.74p 20566
20/12/2010 442.49p 442.74p 433.74p 442.49p 13826
17/12/2010 428.25p 442.74p 428.25p 442.74p 4763
16/12/2010 444.74p 444.74p 433.24p 442.74p 28473
15/12/2010 443.74p 443.74p 423.00p 443.74p 48765
14/12/2010 434.74p 438.74p 432.74p 438.74p 26375
13/12/2010 423.75p 443.74p 423.75p 431.75p 18914
10/12/2010 436.74p 437.74p 429.48p 437.74p 10915
09/12/2010 436.74p 440.99p 432.47p 437.74p 53795
08/12/2010 429.75p 439.51p 419.75p 436.24p 98795
07/12/2010 414.26p 439.24p 414.26p 439.24p 43116
06/12/2010 424.75p 429.75p 417.50p 429.75p 57203
03/12/2010 404.76p 427.75p 404.76p 427.75p 26894
02/12/2010 424.75p 424.75p 414.76p 421.75p 29571
01/12/2010 424.75p 424.75p 406.26p 411.76p 40192
30/11/2010 409.76p 414.51p 401.25p 409.76p 35758
29/11/2010 409.76p 422.75p 407.55p 407.76p 27892
26/11/2010 424.50p 424.75p 399.76p 416.25p 55579
25/11/2010 411.51p 419.75p 392.27p 419.75p 94020
24/11/2010 392.77p 409.38p 390.27p 402.76p 52266
23/11/2010 401.26p 407.76p 390.52p 394.77p 113434
22/11/2010 397.77p 397.77p 387.02p 397.77p 32026
19/11/2010 385.27p 397.52p 385.27p 385.27p 3568
18/11/2010 395.52p 395.52p 387.83p 395.52p 42716
17/11/2010 387.77p 395.52p 386.27p 395.52p 8593
16/11/2010 384.77p 387.52p 382.77p 384.77p 49660
15/11/2010 375.03p 395.27p 375.03p 387.27p 33030
12/11/2010 387.77p 397.77p 375.03p 379.53p 18120
11/11/2010 393.77p 397.77p 393.77p 397.77p 4564
10/11/2010 397.27p 397.77p 387.52p 397.77p 3879
09/11/2010 392.77p 397.77p 387.32p 397.77p 25388
08/11/2010 389.77p 397.77p 385.77p 397.77p 23743
05/11/2010 397.52p 397.77p 385.77p 397.77p 58671
04/11/2010 385.77p 395.08p 381.49p 389.77p 46395
03/11/2010 383.77p 384.77p 380.71p 383.77p 73332
02/11/2010 389.77p 389.77p 380.71p 389.77p 2340
01/11/2010 384.77p 389.77p 379.78p 380.78p 23947
29/10/2010 389.77p 389.77p 383.77p 389.77p 7486
28/10/2010 384.77p 389.22p 383.77p 386.77p 39263
27/10/2010 389.77p 389.77p 379.59p 384.77p 79836
26/10/2010 389.77p 389.77p 382.47p 385.77p 23806
25/10/2010 389.52p 389.77p 374.78p 387.52p 8197
22/10/2010 389.52p 390.55p 377.33p 389.52p 4013
21/10/2010 375.28p 377.33p 375.28p 375.28p 2554
20/10/2010 384.77p 389.30p 375.28p 375.28p 3639
19/10/2010 374.78p 384.27p 374.78p 374.78p 31463
18/10/2010 388.52p 388.52p 374.78p 374.78p 35145
15/10/2010 378.28p 384.27p 374.78p 379.78p 21132
14/10/2010 378.28p 379.78p 375.42p 378.28p 25801
13/10/2010 374.78p 385.83p 374.78p 381.77p 28926
12/10/2010 379.78p 388.02p 370.22p 377.78p 13782
11/10/2010 375.03p 390.27p 369.78p 369.78p 38600
08/10/2010 397.77p 397.77p 376.78p 386.02p 23478
07/10/2010 397.77p 397.77p 384.77p 393.77p 67374
06/10/2010 396.52p 396.77p 382.52p 396.77p 8246
05/10/2010 379.78p 390.26p 374.28p 389.02p 2992
04/10/2010 396.52p 396.77p 374.55p 388.02p 29389
01/10/2010 394.77p 396.77p 376.37p 390.77p 22760

*Close Price adjusted for both dividends and splits