Telecom Plus (TEP) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
30/01/2023 2,050.00p 2,060.00p 2,005.00p 2,030.00p 65715
27/01/2023 2,035.00p 2,065.00p 2,020.00p 2,060.00p 92685
26/01/2023 2,040.00p 2,045.00p 2,000.05p 2,035.00p 123133
25/01/2023 2,025.00p 2,060.19p 2,010.95p 2,040.00p 71795
24/01/2023 2,090.00p 2,090.00p 2,025.00p 2,025.00p 166056
23/01/2023 2,045.00p 2,055.00p 2,015.00p 2,040.00p 167867
20/01/2023 2,055.00p 2,055.00p 2,007.40p 2,040.00p 101164
19/01/2023 2,090.00p 2,090.00p 2,007.41p 2,030.00p 43014
18/01/2023 2,025.00p 2,056.90p 2,015.00p 2,040.00p 59216
17/01/2023 2,115.00p 2,155.00p 2,035.00p 2,035.00p 87245
16/01/2023 2,145.00p 2,150.00p 2,097.00p 2,110.00p 26071
13/01/2023 2,185.00p 2,185.00p 2,130.00p 2,130.00p 56550
12/01/2023 2,075.00p 2,190.00p 2,050.00p 2,155.00p 151660
11/01/2023 2,020.00p 2,085.00p 1,986.00p 2,065.00p 130628
10/01/2023 2,000.00p 2,010.00p 1,976.00p 2,005.00p 75119
09/01/2023 2,060.00p 2,075.00p 1,981.03p 2,000.00p 150704
06/01/2023 2,110.00p 2,155.00p 2,055.00p 2,055.00p 81669
05/01/2023 2,145.00p 2,145.00p 2,100.00p 2,120.00p 62883
04/01/2023 2,160.00p 2,180.00p 2,130.00p 2,145.00p 74748
03/01/2023 2,195.00p 2,227.50p 2,155.00p 2,155.00p 84714
30/12/2022 2,235.00p 2,240.00p 2,185.00p 2,195.00p 18262
29/12/2022 2,265.00p 2,265.00p 2,187.01p 2,210.00p 41186
28/12/2022 2,270.00p 2,270.00p 2,195.00p 2,200.00p 51955
23/12/2022 2,215.00p 2,265.00p 2,189.00p 2,220.00p 26428
22/12/2022 2,240.00p 2,250.00p 2,215.00p 2,215.00p 31722
21/12/2022 2,280.00p 2,280.00p 2,210.00p 2,245.00p 86666
20/12/2022 2,255.00p 2,285.96p 2,220.00p 2,220.00p 76347
19/12/2022 2,280.00p 2,280.00p 2,235.00p 2,250.00p 47516
16/12/2022 2,270.00p 2,295.00p 2,235.00p 2,275.00p 234021
15/12/2022 2,295.00p 2,326.47p 2,265.00p 2,280.00p 50223
14/12/2022 2,215.00p 2,300.00p 2,195.00p 2,295.00p 107650
13/12/2022 2,230.00p 2,255.00p 2,205.00p 2,215.00p 151803
12/12/2022 2,220.00p 2,240.00p 2,190.00p 2,230.00p 66986
09/12/2022 2,235.00p 2,266.46p 2,185.00p 2,230.00p 103141
08/12/2022 2,280.00p 2,300.45p 2,200.00p 2,220.00p 103662
07/12/2022 2,325.00p 2,345.00p 2,278.00p 2,295.00p 251883
06/12/2022 2,425.00p 2,450.00p 2,305.00p 2,345.00p 4307537
05/12/2022 2,375.00p 2,435.00p 2,369.43p 2,435.00p 59109
02/12/2022 2,485.00p 2,510.00p 2,400.00p 2,410.00p 77239
01/12/2022 2,445.00p 2,505.00p 2,440.00p 2,500.00p 82004
30/11/2022 2,440.00p 2,530.00p 2,440.00p 2,485.00p 181098
29/11/2022 2,495.00p 2,508.00p 2,463.01p 2,485.00p 96535
28/11/2022 2,425.00p 2,505.00p 2,400.00p 2,490.00p 74991
25/11/2022 2,480.00p 2,525.00p 2,450.00p 2,490.00p 133328
24/11/2022 2,450.00p 2,470.00p 2,390.00p 2,470.00p 253918
23/11/2022 2,400.00p 2,420.00p 2,305.00p 2,400.00p 179684
22/11/2022 2,440.00p 2,470.00p 2,300.00p 2,345.00p 202664
21/11/2022 2,280.00p 2,335.00p 2,252.02p 2,335.00p 90245
18/11/2022 2,225.00p 2,300.00p 2,225.00p 2,280.00p 145691
17/11/2022 2,255.00p 2,285.00p 2,230.00p 2,285.00p 46163
16/11/2022 2,230.00p 2,290.00p 2,225.00p 2,265.00p 37311
15/11/2022 2,245.00p 2,280.00p 2,235.00p 2,275.00p 52052
14/11/2022 2,260.00p 2,279.56p 2,240.00p 2,265.00p 51684
11/11/2022 2,320.00p 2,328.00p 2,245.00p 2,245.00p 246387
10/11/2022 2,275.00p 2,320.00p 2,222.51p 2,315.00p 67841
09/11/2022 2,190.00p 2,245.00p 2,155.00p 2,245.00p 56413
08/11/2022 2,200.00p 2,205.00p 2,155.00p 2,175.00p 47213
07/11/2022 2,185.00p 2,236.85p 2,164.55p 2,185.00p 49826
04/11/2022 2,195.00p 2,225.00p 2,172.50p 2,195.00p 87709
03/11/2022 2,195.00p 2,223.95p 2,160.00p 2,170.00p 94292
02/11/2022 2,195.00p 2,215.00p 2,155.00p 2,195.00p 160878
01/11/2022 2,155.00p 2,205.00p 2,125.00p 2,160.00p 295459
31/10/2022 2,105.00p 2,130.00p 2,095.12p 2,125.00p 83510
28/10/2022 2,080.00p 2,125.00p 2,020.00p 2,120.00p 70499
27/10/2022 2,080.00p 2,080.00p 2,025.00p 2,050.00p 94773
26/10/2022 2,050.00p 2,090.00p 2,020.00p 2,065.00p 257205
25/10/2022 1,980.00p 2,035.00p 1,968.00p 2,035.00p 122463
24/10/2022 2,005.00p 2,010.00p 1,978.00p 1,980.00p 69417
21/10/2022 1,938.00p 1,980.00p 1,934.00p 1,976.00p 80290
20/10/2022 2,020.00p 2,022.94p 1,974.00p 1,986.00p 203734
19/10/2022 2,095.00p 2,095.00p 2,000.00p 2,025.00p 95252
18/10/2022 2,110.00p 2,110.00p 2,040.00p 2,050.00p 103843
17/10/2022 2,095.00p 2,130.00p 2,094.00p 2,100.00p 135891
14/10/2022 2,115.00p 2,130.00p 2,075.00p 2,095.00p 85100
13/10/2022 2,130.00p 2,130.00p 2,030.00p 2,095.00p 54419
12/10/2022 2,075.00p 2,110.00p 2,020.00p 2,085.00p 460826
11/10/2022 2,145.00p 2,150.00p 2,110.00p 2,115.00p 146496
10/10/2022 2,210.00p 2,285.00p 2,110.00p 2,155.00p 90719
07/10/2022 2,300.00p 2,300.00p 2,230.00p 2,230.00p 376794
06/10/2022 2,285.00p 2,285.00p 2,225.00p 2,255.00p 132067
05/10/2022 2,290.00p 2,290.00p 2,222.70p 2,230.00p 146950
04/10/2022 2,180.00p 2,275.00p 2,152.52p 2,260.00p 219348
03/10/2022 2,105.00p 2,145.00p 1,985.63p 2,140.00p 465032
30/09/2022 1,648.00p 1,726.00p 1,648.00p 1,726.00p 134426
29/09/2022 1,722.00p 1,722.00p 1,650.00p 1,686.00p 357504
28/09/2022 1,688.00p 1,732.00p 1,654.75p 1,708.00p 162632
27/09/2022 1,698.00p 1,738.00p 1,698.00p 1,704.00p 103419
26/09/2022 1,736.00p 1,744.56p 1,698.88p 1,734.00p 105571
23/09/2022 1,762.00p 1,784.46p 1,694.00p 1,750.00p 122617
22/09/2022 1,768.00p 1,784.00p 1,746.00p 1,766.00p 53133
21/09/2022 1,776.00p 1,804.00p 1,724.30p 1,780.00p 97124
20/09/2022 1,812.00p 1,812.00p 1,750.60p 1,752.00p 55205
16/09/2022 1,728.00p 1,800.00p 1,728.00p 1,794.00p 328057
15/09/2022 1,736.00p 1,737.20p 1,720.00p 1,730.00p 170120
14/09/2022 1,780.00p 1,780.00p 1,732.00p 1,732.00p 144526
13/09/2022 1,796.00p 1,826.00p 1,770.00p 1,770.00p 249959
12/09/2022 1,790.00p 1,816.00p 1,749.72p 1,790.00p 139292
09/09/2022 1,814.00p 1,822.12p 1,784.50p 1,792.00p 212158
08/09/2022 1,914.00p 1,914.00p 1,816.00p 1,816.00p 118765
07/09/2022 1,842.00p 1,898.00p 1,831.32p 1,876.00p 177188
06/09/2022 1,866.00p 1,920.00p 1,844.00p 1,844.00p 103764
05/09/2022 1,922.00p 1,922.00p 1,848.00p 1,878.00p 101886
02/09/2022 1,876.00p 1,904.00p 1,844.00p 1,902.00p 52523
01/09/2022 1,940.00p 1,960.00p 1,860.00p 1,870.00p 86964
31/08/2022 1,944.00p 1,980.00p 1,918.00p 1,950.00p 213009
30/08/2022 2,050.00p 2,050.00p 1,957.50p 1,974.00p 87967
26/08/2022 1,980.00p 2,035.00p 1,980.00p 2,005.00p 68324
25/08/2022 2,040.00p 2,050.00p 1,978.30p 1,994.00p 102388
24/08/2022 2,055.00p 2,059.50p 1,983.50p 2,030.00p 184774
23/08/2022 2,050.00p 2,065.00p 2,018.18p 2,055.00p 78101
22/08/2022 2,100.00p 2,115.00p 2,061.88p 2,070.00p 67214
19/08/2022 2,155.00p 2,155.00p 2,102.00p 2,115.00p 56104
18/08/2022 2,100.00p 2,135.00p 2,050.00p 2,125.00p 58651
17/08/2022 2,125.00p 2,165.00p 2,077.50p 2,090.00p 93519
16/08/2022 2,165.00p 2,165.00p 2,115.00p 2,130.00p 62427
15/08/2022 2,110.00p 2,130.00p 2,095.00p 2,125.00p 48645
12/08/2022 2,135.00p 2,202.56p 2,094.63p 2,115.00p 104074
11/08/2022 2,140.00p 2,170.25p 2,100.00p 2,130.00p 511697
10/08/2022 2,190.00p 2,190.00p 2,130.00p 2,145.00p 67144
09/08/2022 2,095.00p 2,190.00p 2,095.00p 2,190.00p 89066
08/08/2022 2,165.00p 2,170.00p 2,091.26p 2,100.00p 114380
05/08/2022 2,215.00p 2,215.00p 2,140.12p 2,150.00p 137787
04/08/2022 2,220.00p 2,230.00p 2,160.00p 2,200.00p 136704
03/08/2022 2,195.00p 2,255.00p 2,185.00p 2,220.00p 227736
02/08/2022 2,250.00p 2,255.00p 2,225.00p 2,250.00p 96713
01/08/2022 2,255.00p 2,265.00p 2,230.00p 2,245.00p 61867
29/07/2022 2,220.00p 2,255.00p 2,210.00p 2,250.00p 101822
28/07/2022 2,245.00p 2,245.00p 2,175.00p 2,210.00p 151653
27/07/2022 2,215.00p 2,215.00p 2,179.53p 2,200.00p 100494
26/07/2022 2,240.00p 2,240.00p 2,170.00p 2,190.00p 74450
25/07/2022 2,190.00p 2,195.00p 2,120.00p 2,190.00p 94778
22/07/2022 2,180.00p 2,195.00p 2,120.08p 2,180.00p 112467
21/07/2022 2,135.00p 2,195.00p 2,130.00p 2,165.00p 177753
20/07/2022 2,135.00p 2,145.00p 2,105.00p 2,125.00p 413645
19/07/2022 2,155.00p 2,155.00p 2,103.75p 2,120.00p 185614
18/07/2022 2,130.00p 2,142.00p 2,080.00p 2,140.00p 105908
15/07/2022 2,075.00p 2,114.52p 2,060.00p 2,105.00p 192020
14/07/2022 2,040.00p 2,085.00p 2,025.00p 2,080.00p 120176
13/07/2022 2,120.00p 2,120.00p 2,055.00p 2,080.00p 70371
12/07/2022 2,045.00p 2,085.00p 2,045.00p 2,070.00p 57548
11/07/2022 1,994.00p 2,070.00p 1,991.68p 2,060.00p 120225
08/07/2022 2,015.00p 2,028.45p 2,007.66p 2,020.00p 115162
07/07/2022 2,000.00p 2,010.00p 1,982.00p 2,010.00p 137311
06/07/2022 1,970.00p 1,998.00p 1,954.00p 1,980.00p 181073
05/07/2022 1,984.00p 1,998.00p 1,962.00p 1,962.00p 114961
04/07/2022 1,998.00p 1,998.00p 1,974.00p 1,980.00p 119439
01/07/2022 1,944.00p 1,970.00p 1,938.00p 1,970.00p 72548
30/06/2022 1,964.00p 1,978.00p 1,932.00p 1,956.00p 104207
29/06/2022 1,954.00p 1,970.95p 1,924.00p 1,964.00p 184919
28/06/2022 1,932.00p 1,986.00p 1,930.00p 1,978.00p 107871
27/06/2022 1,924.00p 1,956.00p 1,906.00p 1,946.00p 105376
24/06/2022 1,892.00p 1,924.00p 1,863.52p 1,914.00p 228675
23/06/2022 1,794.00p 1,872.00p 1,794.00p 1,864.00p 131074
22/06/2022 1,808.00p 1,850.00p 1,786.00p 1,838.00p 139783
21/06/2022 1,842.00p 1,894.00p 1,748.00p 1,824.00p 265091
20/06/2022 1,752.00p 1,780.00p 1,752.00p 1,768.00p 65676
17/06/2022 1,756.00p 1,772.99p 1,720.00p 1,758.00p 352748
16/06/2022 1,792.00p 1,838.00p 1,764.00p 1,764.00p 222156
15/06/2022 1,808.00p 1,812.00p 1,768.00p 1,782.00p 140929
14/06/2022 1,752.00p 1,772.34p 1,732.00p 1,766.00p 152260
13/06/2022 1,728.00p 1,760.00p 1,714.00p 1,750.00p 53620
10/06/2022 1,762.00p 1,768.00p 1,718.00p 1,738.00p 112923
09/06/2022 1,752.00p 1,764.00p 1,738.00p 1,760.00p 74027
08/06/2022 1,750.00p 1,756.00p 1,734.00p 1,744.00p 189534
07/06/2022 1,726.00p 1,750.00p 1,714.80p 1,748.00p 239186
06/06/2022 1,708.00p 1,724.00p 1,666.00p 1,720.00p 221413
01/06/2022 1,700.00p 1,712.00p 1,664.00p 1,674.00p 58665
31/05/2022 1,676.00p 1,698.00p 1,654.00p 1,680.00p 97966
27/05/2022 1,654.00p 1,680.00p 1,650.00p 1,676.00p 34100
26/05/2022 1,664.00p 1,682.00p 1,656.00p 1,678.00p 40018
25/05/2022 1,686.00p 1,686.00p 1,651.20p 1,670.00p 70972
24/05/2022 1,634.00p 1,670.00p 1,612.00p 1,670.00p 572022
23/05/2022 1,606.00p 1,662.00p 1,606.00p 1,642.00p 37754
20/05/2022 1,608.00p 1,634.00p 1,602.00p 1,622.00p 64730
19/05/2022 1,614.00p 1,630.00p 1,584.00p 1,600.00p 52640
18/05/2022 1,610.00p 1,664.00p 1,610.00p 1,628.00p 79748
17/05/2022 1,612.00p 1,621.20p 1,572.00p 1,604.00p 73159
16/05/2022 1,570.00p 1,594.00p 1,568.00p 1,578.00p 85754
13/05/2022 1,580.00p 1,580.00p 1,538.00p 1,580.00p 89677
12/05/2022 1,562.00p 1,578.00p 1,552.00p 1,570.00p 56620
11/05/2022 1,588.00p 1,610.00p 1,570.00p 1,580.00p 232330
10/05/2022 1,588.00p 1,594.00p 1,542.00p 1,586.00p 134978
09/05/2022 1,620.00p 1,634.00p 1,556.00p 1,562.00p 58028
06/05/2022 1,700.00p 1,700.00p 1,624.00p 1,634.00p 81833
05/05/2022 1,674.00p 1,688.00p 1,660.00p 1,668.00p 146947
04/05/2022 1,650.00p 1,668.59p 1,632.00p 1,660.00p 184625
03/05/2022 1,638.00p 1,672.00p 1,632.00p 1,664.00p 290124
29/04/2022 1,632.00p 1,672.00p 1,607.24p 1,662.00p 91155
28/04/2022 1,572.00p 1,648.00p 1,564.00p 1,636.00p 91538
27/04/2022 1,498.00p 1,564.00p 1,498.00p 1,530.00p 147942
26/04/2022 1,512.00p 1,536.00p 1,512.00p 1,500.00p 8249
25/04/2022 1,480.00p 1,520.00p 1,470.00p 1,500.00p 80324
22/04/2022 1,478.00p 1,522.00p 1,478.00p 1,504.00p 48483
21/04/2022 1,514.00p 1,520.00p 1,494.00p 1,514.00p 78065
20/04/2022 1,492.00p 1,520.00p 1,492.00p 1,518.00p 90361
19/04/2022 1,514.00p 1,528.00p 1,490.00p 1,506.00p 62369
14/04/2022 1,522.00p 1,526.00p 1,508.63p 1,520.00p 32465
13/04/2022 1,506.00p 1,532.00p 1,491.50p 1,526.00p 47003
12/04/2022 1,524.00p 1,534.00p 1,504.44p 1,524.00p 52745
11/04/2022 1,516.00p 1,566.00p 1,507.90p 1,530.00p 48208

*Close Price adjusted for both dividends and splits