Telecom Plus (TEP) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
30/09/2010 387.52p 387.77p 369.78p 387.77p 13498
29/09/2010 389.77p 394.29p 376.78p 389.77p 4858
28/09/2010 389.52p 389.77p 384.62p 389.77p 11686
27/09/2010 389.52p 390.00p 374.78p 389.77p 18627
24/09/2010 365.03p 389.52p 365.03p 389.27p 16483
23/09/2010 372.53p 389.28p 364.78p 365.28p 34104
22/09/2010 379.78p 386.77p 379.28p 379.28p 18274
21/09/2010 379.53p 389.27p 369.78p 384.77p 35824
20/09/2010 388.52p 389.02p 372.66p 380.78p 23369
17/09/2010 384.77p 386.77p 366.78p 366.78p 71177
16/09/2010 376.28p 386.70p 376.28p 376.28p 28535
15/09/2010 391.02p 397.77p 379.78p 386.77p 44928
14/09/2010 389.77p 393.37p 379.78p 379.78p 50247
13/09/2010 373.78p 396.77p 372.66p 388.77p 144541
10/09/2010 370.28p 373.78p 361.19p 373.78p 16440
09/09/2010 367.78p 373.78p 361.59p 373.78p 30852
08/09/2010 360.79p 370.93p 360.79p 364.28p 19534
07/09/2010 373.78p 373.78p 355.79p 364.78p 41950
06/09/2010 369.78p 369.78p 359.55p 364.78p 15257
03/09/2010 367.03p 369.78p 359.10p 369.78p 26852
02/09/2010 368.53p 368.78p 359.09p 368.78p 17976
01/09/2010 351.04p 369.03p 351.04p 369.03p 35163
31/08/2010 369.28p 369.28p 354.79p 369.28p 45818
27/08/2010 369.78p 369.78p 357.88p 366.53p 20498
26/08/2010 368.03p 368.03p 359.66p 366.78p 23997
25/08/2010 354.79p 363.79p 349.79p 363.79p 21167
24/08/2010 350.04p 359.79p 350.04p 354.79p 19609
23/08/2010 355.79p 364.53p 349.96p 363.79p 8404
20/08/2010 359.79p 365.33p 346.88p 356.04p 42075
19/08/2010 364.78p 369.06p 343.95p 352.29p 37223
18/08/2010 365.03p 372.68p 361.16p 364.28p 22606
17/08/2010 360.79p 373.41p 360.79p 364.78p 12937
16/08/2010 368.53p 369.43p 363.21p 368.28p 9377
13/08/2010 390.77p 390.77p 368.53p 368.53p 29806
12/08/2010 383.77p 394.77p 380.78p 380.78p 23115
11/08/2010 385.52p 394.77p 381.03p 385.52p 62357
10/08/2010 385.02p 404.51p 385.02p 385.77p 45697
09/08/2010 397.27p 405.01p 390.52p 390.52p 92598
06/08/2010 389.77p 402.26p 384.77p 397.52p 109228
05/08/2010 376.03p 396.27p 375.75p 396.27p 101013
04/08/2010 381.52p 384.52p 370.78p 375.78p 104207
03/08/2010 369.78p 376.78p 360.72p 376.78p 101706
02/08/2010 364.53p 369.78p 355.36p 369.78p 43289
30/07/2010 359.54p 364.78p 349.53p 364.78p 101995
29/07/2010 347.54p 359.54p 345.80p 359.54p 76341
28/07/2010 347.79p 347.79p 342.20p 344.55p 377
27/07/2010 354.54p 354.54p 341.80p 347.79p 15573
26/07/2010 354.54p 354.54p 343.30p 352.54p 12021
23/07/2010 344.55p 347.84p 341.05p 344.80p 25990
22/07/2010 351.79p 352.15p 340.80p 340.80p 65056
21/07/2010 349.79p 351.79p 345.88p 351.79p 12571
20/07/2010 339.80p 349.79p 339.80p 340.30p 36169
19/07/2010 349.79p 349.79p 340.05p 340.30p 27844
16/07/2010 345.05p 345.05p 339.80p 339.80p 14441
15/07/2010 354.79p 354.79p 340.05p 349.79p 57763
14/07/2010 349.79p 351.79p 343.80p 343.80p 110205
13/07/2010 355.29p 359.79p 346.96p 359.79p 41354
12/07/2010 349.79p 355.29p 343.05p 355.29p 106156
09/07/2010 349.04p 353.54p 335.80p 353.54p 23938
08/07/2010 341.80p 349.29p 331.23p 349.29p 32266
07/07/2010 339.80p 339.80p 328.06p 339.80p 16961
06/07/2010 340.30p 340.30p 327.94p 339.80p 8912
05/07/2010 335.05p 340.32p 326.81p 326.81p 37496
02/07/2010 334.30p 344.30p 327.26p 339.80p 46235
01/07/2010 341.80p 341.80p 334.30p 334.30p 40089
30/06/2010 340.05p 344.21p 338.80p 338.80p 27829
29/06/2010 345.80p 350.33p 339.80p 339.80p 28225
28/06/2010 345.80p 350.29p 345.80p 345.80p 14806
25/06/2010 347.79p 352.92p 347.25p 347.30p 22065
24/06/2010 359.79p 361.58p 349.79p 350.29p 56183
23/06/2010 354.29p 361.79p 348.15p 361.79p 36609
22/06/2010 359.04p 359.04p 346.80p 357.29p 70812
21/06/2010 358.54p 359.79p 345.08p 357.79p 30708
18/06/2010 349.04p 360.29p 340.02p 360.29p 161118
17/06/2010 349.54p 349.79p 339.80p 347.30p 36111
16/06/2010 338.05p 348.79p 338.05p 338.55p 23899
15/06/2010 344.80p 344.80p 337.05p 341.55p 96408
14/06/2010 341.80p 349.17p 338.80p 345.80p 44038
11/06/2010 346.05p 351.04p 338.49p 351.04p 24659
10/06/2010 338.05p 345.05p 334.75p 338.80p 17721
09/06/2010 338.80p 344.80p 333.68p 344.80p 77996
08/06/2010 334.80p 341.55p 330.31p 334.80p 62981
07/06/2010 335.30p 339.75p 330.07p 335.80p 85789
04/06/2010 334.80p 342.80p 322.96p 339.80p 359203
03/06/2010 329.81p 334.80p 322.50p 334.80p 30452
02/06/2010 326.81p 329.81p 317.71p 325.56p 30740
01/06/2010 320.56p 326.81p 315.81p 320.31p 34161
28/05/2010 317.81p 319.81p 314.06p 315.56p 25358
27/05/2010 313.07p 323.81p 313.07p 317.81p 25731
26/05/2010 331.30p 331.30p 313.61p 324.81p 64510
25/05/2010 334.80p 334.80p 314.29p 324.81p 104091
24/05/2010 329.31p 329.56p 319.51p 329.56p 14917
21/05/2010 311.82p 327.81p 311.82p 327.81p 46511
20/05/2010 319.81p 327.81p 311.82p 326.81p 91059
19/05/2010 324.81p 329.31p 317.21p 322.56p 39696
18/05/2010 324.56p 329.56p 315.71p 329.56p 24032
17/05/2010 319.81p 319.81p 313.81p 319.81p 4328
14/05/2010 310.07p 322.81p 310.07p 319.81p 50927
13/05/2010 320.56p 320.56p 307.81p 317.31p 10116
12/05/2010 313.32p 315.71p 309.26p 313.32p 19519
11/05/2010 320.81p 320.81p 306.07p 320.81p 3396
10/05/2010 315.31p 322.31p 307.07p 319.31p 48130
07/05/2010 319.81p 321.56p 308.07p 315.31p 75987
06/05/2010 329.81p 339.80p 320.61p 332.80p 121266
05/05/2010 320.06p 329.81p 308.82p 329.81p 114129
04/05/2010 311.82p 320.06p 306.84p 320.06p 76444
30/04/2010 305.82p 311.82p 296.82p 311.82p 36839
29/04/2010 296.82p 305.32p 296.82p 305.32p 33645
28/04/2010 306.82p 311.57p 297.94p 311.57p 46048
27/04/2010 304.82p 308.57p 295.56p 298.32p 31976
26/04/2010 304.32p 304.82p 296.92p 298.57p 12663
23/04/2010 304.57p 304.57p 299.82p 299.82p 8987
22/04/2010 307.82p 307.82p 299.82p 299.82p 11901
21/04/2010 301.82p 306.82p 300.02p 300.32p 418086
20/04/2010 299.82p 306.14p 299.82p 301.07p 39354
19/04/2010 296.82p 301.82p 296.82p 301.82p 39327
16/04/2010 299.82p 306.82p 295.83p 306.82p 31757
15/04/2010 304.82p 304.82p 296.20p 303.32p 66171
14/04/2010 301.32p 303.56p 295.01p 298.82p 7279
13/04/2010 294.33p 301.95p 294.33p 297.82p 7231
12/04/2010 299.82p 303.57p 294.33p 294.33p 36541
09/04/2010 298.82p 304.82p 294.41p 300.32p 67534
08/04/2010 303.32p 305.41p 294.41p 303.57p 40775
07/04/2010 293.33p 303.57p 292.33p 298.32p 29197
06/04/2010 302.32p 303.07p 297.32p 297.32p 46971
01/04/2010 298.32p 303.32p 294.57p 303.32p 54413
31/03/2010 303.32p 303.32p 292.58p 297.82p 55438
30/03/2010 294.83p 297.82p 290.05p 296.82p 41758
29/03/2010 285.08p 297.32p 284.83p 289.83p 35531
26/03/2010 293.83p 296.45p 285.58p 293.58p 45174
25/03/2010 293.08p 296.08p 289.07p 290.58p 24713
24/03/2010 285.58p 297.32p 285.58p 290.58p 12731
23/03/2010 295.33p 296.57p 285.58p 287.58p 42634
22/03/2010 285.83p 294.33p 285.83p 294.33p 21955
19/03/2010 299.82p 299.82p 284.98p 288.83p 30137
18/03/2010 296.82p 299.82p 289.83p 289.83p 54577
17/03/2010 291.33p 291.33p 285.96p 288.58p 20596
16/03/2010 289.83p 294.08p 288.33p 294.08p 55623
15/03/2010 285.83p 289.83p 284.31p 289.83p 36519
12/03/2010 289.33p 289.83p 282.58p 289.83p 50553
11/03/2010 289.83p 289.83p 280.58p 289.83p 20517
10/03/2010 280.08p 288.58p 279.83p 281.83p 75976
09/03/2010 289.83p 290.33p 280.08p 285.58p 179372
08/03/2010 283.58p 289.83p 283.58p 289.83p 62200
05/03/2010 289.83p 292.03p 284.33p 287.83p 26053
04/03/2010 277.84p 294.08p 277.84p 292.58p 55251
03/03/2010 294.83p 298.82p 276.84p 286.33p 147449
02/03/2010 298.82p 300.82p 296.82p 299.82p 39657
01/03/2010 300.82p 300.82p 297.82p 300.82p 4622
26/02/2010 296.82p 300.82p 296.78p 300.82p 16862
25/02/2010 296.82p 300.82p 296.82p 296.82p 26451
24/02/2010 300.82p 300.82p 297.21p 298.82p 13978
23/02/2010 296.82p 301.38p 296.82p 298.32p 24446
22/02/2010 300.82p 301.12p 297.32p 300.82p 47454
19/02/2010 299.82p 301.82p 296.82p 301.82p 84823
18/02/2010 298.07p 301.82p 294.83p 297.82p 63144
17/02/2010 301.82p 302.82p 293.14p 301.82p 21740
16/02/2010 300.82p 301.82p 296.08p 300.82p 86939
15/02/2010 292.83p 301.82p 289.83p 300.82p 182314
12/02/2010 283.83p 283.83p 278.84p 281.83p 169547
11/02/2010 284.58p 284.83p 279.83p 280.83p 101307
10/02/2010 289.83p 289.83p 279.83p 279.83p 38521
09/02/2010 287.83p 294.63p 282.08p 284.33p 141654
08/02/2010 291.83p 291.83p 285.83p 288.33p 43003
05/02/2010 294.83p 298.57p 291.83p 291.83p 85334
04/02/2010 300.57p 300.57p 295.33p 297.82p 235756
03/02/2010 301.57p 301.57p 297.11p 301.57p 14072
02/02/2010 301.82p 301.82p 296.70p 299.82p 21425
01/02/2010 298.82p 301.57p 297.82p 300.32p 33660
29/01/2010 293.08p 301.82p 293.08p 299.82p 35744
28/01/2010 301.57p 301.57p 294.83p 294.83p 34005
27/01/2010 300.82p 301.42p 296.72p 298.07p 16137
26/01/2010 301.82p 301.82p 292.83p 301.07p 23971
25/01/2010 301.82p 301.82p 293.08p 297.82p 53178
22/01/2010 301.82p 301.82p 294.30p 298.07p 13004
21/01/2010 299.82p 301.82p 294.83p 301.82p 51501
20/01/2010 297.07p 300.75p 294.93p 297.07p 29026
19/01/2010 292.83p 301.32p 291.08p 301.32p 108464
18/01/2010 301.32p 301.32p 293.83p 297.82p 35413
15/01/2010 301.82p 301.82p 291.08p 301.82p 163969
14/01/2010 291.83p 300.82p 291.83p 292.08p 63194
13/01/2010 292.33p 301.82p 292.33p 301.82p 17757
12/01/2010 290.83p 301.82p 290.83p 298.32p 12729
11/01/2010 299.82p 301.82p 297.82p 301.82p 38125
08/01/2010 290.83p 301.82p 290.83p 301.82p 22630
07/01/2010 290.83p 301.82p 290.83p 290.83p 32945
06/01/2010 290.83p 296.93p 290.83p 293.58p 33803
05/01/2010 296.82p 301.72p 290.83p 295.08p 52380
04/01/2010 296.82p 305.82p 296.82p 301.82p 50578
31/12/2009 301.82p 301.82p 297.22p 297.57p 36958
30/12/2009 292.83p 305.82p 291.83p 305.82p 99016
29/12/2009 300.57p 301.82p 291.83p 297.57p 8949
24/12/2009 287.83p 301.52p 287.83p 299.57p 20662
23/12/2009 290.08p 291.83p 287.83p 288.83p 10337
22/12/2009 287.08p 299.82p 287.08p 289.83p 15985
21/12/2009 286.83p 301.82p 286.83p 289.83p 15378
18/12/2009 297.82p 300.57p 290.58p 290.58p 10505
17/12/2009 298.32p 298.32p 287.83p 294.83p 18900
16/12/2009 288.83p 301.82p 286.83p 287.08p 9593
15/12/2009 302.82p 302.82p 287.08p 287.08p 23748

*Close Price adjusted for both dividends and splits