Telecom Plus (TEP) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits