Telecom Plus (TEP) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
14/12/2009 296.82p 304.82p 287.16p 297.07p 26197
11/12/2009 307.07p 307.07p 295.58p 295.58p 44331
10/12/2009 304.82p 305.82p 295.89p 305.82p 225791
09/12/2009 304.57p 304.57p 289.83p 297.57p 67329
08/12/2009 298.32p 307.71p 296.82p 303.07p 49037
07/12/2009 307.82p 307.82p 299.46p 305.32p 37002
04/12/2009 305.82p 306.27p 301.21p 302.32p 39193
03/12/2009 307.82p 307.82p 293.60p 300.32p 46840
02/12/2009 302.82p 308.07p 287.83p 308.07p 92589
01/12/2009 291.58p 302.82p 289.43p 300.82p 41071
30/11/2009 296.08p 299.72p 286.83p 286.83p 65123
27/11/2009 302.07p 302.07p 289.83p 298.57p 55431
26/11/2009 311.57p 311.82p 279.83p 291.33p 256478
25/11/2009 317.81p 317.81p 297.70p 309.57p 154520
24/11/2009 313.81p 313.81p 302.18p 313.81p 19006
23/11/2009 308.32p 314.81p 301.82p 308.32p 93609
20/11/2009 299.82p 311.20p 299.82p 301.82p 58604
19/11/2009 299.82p 309.07p 299.82p 303.07p 12076
18/11/2009 301.32p 309.82p 300.82p 300.82p 27981
17/11/2009 307.32p 307.32p 296.70p 307.32p 38046
16/11/2009 300.82p 308.37p 300.07p 305.82p 66959
13/11/2009 308.57p 308.57p 299.33p 301.82p 45291
12/11/2009 297.82p 306.82p 297.82p 304.57p 16386
11/11/2009 309.32p 309.32p 298.77p 301.57p 58421
10/11/2009 309.32p 309.32p 300.82p 302.82p 13700
09/11/2009 309.82p 309.82p 305.82p 306.57p 9944
06/11/2009 300.32p 309.57p 298.82p 299.82p 90969
05/11/2009 303.82p 303.82p 296.57p 297.32p 68159
04/11/2009 308.32p 314.81p 298.82p 314.81p 25328
03/11/2009 306.82p 306.82p 300.32p 306.32p 46676
02/11/2009 308.82p 314.81p 299.82p 306.57p 13804
30/10/2009 299.82p 304.82p 299.82p 304.57p 139662
29/10/2009 299.82p 304.82p 299.82p 301.82p 31972
28/10/2009 313.81p 313.81p 299.82p 304.32p 155038
27/10/2009 315.81p 324.31p 313.81p 318.56p 12511
26/10/2009 324.81p 324.81p 313.81p 313.81p 55628
23/10/2009 324.81p 327.81p 314.31p 320.81p 141493
22/10/2009 315.81p 324.31p 315.81p 321.56p 58180
21/10/2009 314.81p 315.81p 314.31p 315.81p 12851
20/10/2009 322.56p 323.31p 314.81p 315.81p 31768
19/10/2009 328.81p 328.81p 320.81p 325.81p 16945
16/10/2009 330.80p 330.80p 318.06p 326.06p 47029
15/10/2009 318.81p 332.30p 318.81p 322.31p 23312
14/10/2009 324.81p 324.81p 317.31p 322.56p 16577
13/10/2009 324.81p 324.81p 317.56p 319.81p 20360
12/10/2009 316.81p 324.81p 316.81p 323.31p 68769
09/10/2009 317.81p 322.81p 309.82p 319.81p 70648
08/10/2009 301.82p 317.81p 301.82p 317.81p 9925
07/10/2009 302.07p 312.32p 302.07p 312.32p 9155
06/10/2009 310.32p 311.82p 303.82p 303.82p 41433
05/10/2009 306.32p 312.07p 306.32p 312.07p 23707
02/10/2009 313.81p 315.81p 306.07p 308.07p 36657
01/10/2009 314.81p 320.81p 313.81p 315.81p 77931
30/09/2009 301.82p 321.81p 301.82p 316.81p 163853
29/09/2009 300.82p 315.56p 300.82p 312.82p 14581
28/09/2009 308.82p 313.81p 299.82p 304.82p 74454
25/09/2009 314.81p 314.81p 303.82p 313.81p 14506
24/09/2009 292.83p 314.56p 292.83p 314.56p 37599
23/09/2009 301.82p 301.82p 298.82p 301.82p 61420
22/09/2009 301.82p 301.82p 299.82p 299.82p 33962

*Close Price adjusted for both dividends and splits