Telecom Plus (TEP) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
31/08/2018 1,042.00p 1,046.00p 1,026.00p 1,026.00p 46242
30/08/2018 1,052.00p 1,056.00p 1,030.00p 1,030.00p 113771
29/08/2018 1,072.00p 1,072.00p 1,046.00p 1,050.00p 29391
28/08/2018 1,046.00p 1,076.00p 1,046.00p 1,062.00p 37539
24/08/2018 1,048.00p 1,062.00p 1,048.00p 1,054.00p 37042
23/08/2018 1,054.00p 1,074.00p 1,054.00p 1,056.00p 26893
22/08/2018 1,046.00p 1,066.00p 1,044.92p 1,060.00p 198608
21/08/2018 1,020.00p 1,050.00p 1,020.00p 1,050.00p 176530
20/08/2018 1,036.00p 1,042.00p 1,028.00p 1,038.00p 23350
17/08/2018 1,032.00p 1,064.00p 1,030.00p 1,032.00p 80219
16/08/2018 1,046.00p 1,050.00p 1,028.00p 1,032.00p 56516
15/08/2018 1,020.00p 1,048.00p 1,020.00p 1,038.00p 33531
14/08/2018 1,064.00p 1,066.00p 1,038.00p 1,038.00p 61460
13/08/2018 1,078.00p 1,078.00p 1,054.00p 1,062.00p 39610
10/08/2018 1,064.00p 1,076.00p 1,048.00p 1,060.00p 56099
09/08/2018 1,056.00p 1,070.00p 1,054.00p 1,058.00p 51281
08/08/2018 1,058.00p 1,068.00p 1,046.00p 1,054.00p 54201
07/08/2018 1,032.00p 1,062.00p 1,030.00p 1,048.00p 87079
06/08/2018 1,094.00p 1,094.00p 1,024.00p 1,032.00p 50976
03/08/2018 1,048.00p 1,062.00p 1,042.00p 1,060.00p 70694
02/08/2018 1,050.00p 1,054.00p 1,040.00p 1,044.00p 37547
01/08/2018 1,030.00p 1,048.00p 1,024.00p 1,048.00p 101851
31/07/2018 1,020.00p 1,042.92p 1,020.00p 1,032.00p 51515
30/07/2018 1,038.00p 1,042.43p 1,034.00p 1,036.00p 55152
27/07/2018 1,038.00p 1,058.00p 1,032.00p 1,040.00p 85334
26/07/2018 1,040.00p 1,052.00p 1,032.68p 1,042.00p 65708
25/07/2018 1,056.00p 1,056.00p 1,032.00p 1,044.00p 41195
24/07/2018 1,110.00p 1,110.00p 1,048.00p 1,048.00p 115286
23/07/2018 1,084.00p 1,103.48p 1,076.00p 1,080.00p 79974
20/07/2018 1,082.00p 1,106.00p 1,080.00p 1,094.00p 62244
19/07/2018 1,084.00p 1,098.00p 1,080.00p 1,082.00p 89705
18/07/2018 1,092.00p 1,114.00p 1,086.00p 1,088.00p 70093
17/07/2018 1,092.00p 1,118.00p 1,082.00p 1,090.00p 112392
16/07/2018 1,108.00p 1,116.00p 1,096.00p 1,096.00p 77000
13/07/2018 1,128.00p 1,129.40p 1,106.00p 1,106.00p 82823
12/07/2018 1,118.00p 1,150.00p 1,094.00p 1,114.00p 57201
11/07/2018 1,158.00p 1,158.00p 1,126.00p 1,146.00p 96006
10/07/2018 1,138.00p 1,160.00p 1,130.00p 1,140.00p 72596
09/07/2018 1,118.00p 1,146.00p 1,114.52p 1,136.00p 33990
06/07/2018 1,128.00p 1,140.00p 1,106.00p 1,140.00p 51713
05/07/2018 1,098.00p 1,126.00p 1,098.00p 1,126.00p 93673
04/07/2018 1,062.00p 1,120.59p 1,062.00p 1,098.00p 139848
03/07/2018 1,064.00p 1,100.00p 1,064.00p 1,078.00p 108676
02/07/2018 1,138.00p 1,140.00p 1,074.00p 1,086.00p 202415
29/06/2018 1,174.00p 1,174.00p 1,126.00p 1,126.00p 103586
28/06/2018 1,174.00p 1,174.00p 1,146.00p 1,160.00p 71798
27/06/2018 1,164.00p 1,170.00p 1,152.00p 1,162.00p 107550
26/06/2018 1,138.00p 1,164.00p 1,134.00p 1,152.00p 63720
25/06/2018 1,148.00p 1,168.00p 1,134.00p 1,140.00p 84493
22/06/2018 1,110.00p 1,154.00p 1,094.00p 1,154.00p 144157
21/06/2018 1,086.00p 1,120.00p 1,044.95p 1,112.00p 219889
20/06/2018 1,052.00p 1,096.00p 1,039.56p 1,090.00p 400062
19/06/2018 1,046.00p 1,061.12p 1,008.00p 1,046.00p 162957
18/06/2018 1,038.00p 1,066.00p 1,024.00p 1,064.00p 63623
15/06/2018 1,050.00p 1,072.00p 1,028.00p 1,036.00p 123601
14/06/2018 1,056.00p 1,074.00p 1,044.00p 1,072.00p 65182
13/06/2018 1,068.00p 1,076.92p 1,058.00p 1,060.00p 52890
12/06/2018 1,084.00p 1,086.00p 1,050.00p 1,064.00p 72867
11/06/2018 1,112.00p 1,119.60p 1,080.00p 1,080.00p 52735
08/06/2018 1,080.00p 1,108.00p 1,075.08p 1,102.00p 34358
07/06/2018 1,088.00p 1,098.60p 1,084.00p 1,084.00p 114804
06/06/2018 1,082.00p 1,094.00p 1,072.00p 1,090.00p 223434
05/06/2018 1,084.00p 1,084.00p 1,056.00p 1,062.00p 60051
04/06/2018 1,044.00p 1,074.00p 1,039.50p 1,062.00p 52526
01/06/2018 1,052.00p 1,066.00p 1,020.00p 1,044.00p 115480
31/05/2018 1,032.00p 1,036.00p 1,015.60p 1,036.00p 105312
30/05/2018 1,036.00p 1,036.00p 1,022.00p 1,026.00p 77615
29/05/2018 1,044.00p 1,044.00p 1,024.00p 1,024.00p 70090
25/05/2018 1,052.00p 1,052.00p 1,033.20p 1,046.00p 67924
24/05/2018 1,062.00p 1,070.52p 1,042.00p 1,050.00p 105588
23/05/2018 1,020.00p 1,058.00p 1,020.00p 1,042.00p 114003
22/05/2018 1,062.00p 1,062.00p 1,030.00p 1,034.00p 223733
21/05/2018 1,068.00p 1,070.00p 1,034.00p 1,040.00p 81038
18/05/2018 1,044.00p 1,068.00p 1,025.00p 1,068.00p 137247
17/05/2018 1,020.00p 1,050.00p 1,019.80p 1,044.00p 63195
16/05/2018 1,046.00p 1,046.00p 1,016.00p 1,024.00p 111727
15/05/2018 1,050.00p 1,056.00p 1,034.00p 1,040.00p 67413
14/05/2018 1,052.00p 1,064.79p 1,044.00p 1,054.00p 82605
11/05/2018 1,064.00p 1,064.00p 1,036.00p 1,042.00p 71501
10/05/2018 1,072.00p 1,072.40p 1,050.00p 1,056.00p 66637
09/05/2018 1,060.00p 1,072.00p 1,046.00p 1,072.00p 56734
08/05/2018 1,032.00p 1,088.00p 1,032.00p 1,064.00p 100993
04/05/2018 1,068.00p 1,074.00p 1,048.00p 1,048.00p 81234
03/05/2018 1,076.00p 1,082.00p 1,068.79p 1,070.00p 64599
02/05/2018 1,078.00p 1,084.00p 1,074.00p 1,080.00p 128251
01/05/2018 1,082.00p 1,092.00p 1,074.00p 1,074.00p 77520
30/04/2018 1,070.00p 1,084.00p 1,052.00p 1,082.00p 135694
27/04/2018 1,062.00p 1,082.00p 1,054.00p 1,078.00p 98126
26/04/2018 1,078.00p 1,088.00p 1,060.00p 1,062.00p 88478
25/04/2018 1,074.00p 1,094.00p 1,074.00p 1,080.00p 84364
24/04/2018 1,098.00p 1,098.00p 1,064.00p 1,080.00p 118523
23/04/2018 1,086.00p 1,102.00p 1,078.80p 1,092.00p 143642
20/04/2018 1,092.00p 1,108.00p 1,092.00p 1,092.00p 115670
19/04/2018 1,098.00p 1,121.42p 1,094.32p 1,096.00p 163672
18/04/2018 1,094.00p 1,102.00p 1,082.00p 1,088.00p 104985
17/04/2018 1,102.00p 1,110.00p 1,082.00p 1,084.00p 105042
16/04/2018 1,096.00p 1,114.00p 1,093.60p 1,100.00p 204900
13/04/2018 1,206.00p 1,226.13p 1,090.00p 1,096.00p 596518
12/04/2018 1,196.00p 1,232.00p 1,196.00p 1,230.00p 79619
11/04/2018 1,218.00p 1,226.00p 1,212.00p 1,224.00p 78018
10/04/2018 1,216.00p 1,226.00p 1,194.48p 1,220.00p 61423
09/04/2018 1,202.00p 1,226.00p 1,202.00p 1,220.00p 81369
06/04/2018 1,198.00p 1,235.00p 1,198.00p 1,200.00p 126558
05/04/2018 1,222.00p 1,236.00p 1,210.00p 1,224.00p 91490
04/04/2018 1,212.00p 1,220.00p 1,210.00p 1,214.00p 107234
03/04/2018 1,212.00p 1,222.00p 1,202.00p 1,218.00p 94291
29/03/2018 1,206.00p 1,232.00p 1,205.92p 1,222.00p 89271
28/03/2018 1,194.00p 1,208.00p 1,194.00p 1,200.00p 89388
27/03/2018 1,228.00p 1,228.00p 1,197.55p 1,198.00p 77705
26/03/2018 1,222.00p 1,224.00p 1,203.76p 1,216.00p 58917
23/03/2018 1,210.00p 1,220.00p 1,198.00p 1,206.00p 59206
22/03/2018 1,238.00p 1,240.08p 1,216.00p 1,222.00p 40096
21/03/2018 1,212.00p 1,250.32p 1,208.00p 1,242.00p 64279
20/03/2018 1,230.00p 1,236.00p 1,214.00p 1,216.00p 59643
19/03/2018 1,250.00p 1,252.56p 1,214.00p 1,226.00p 63990
16/03/2018 1,264.00p 1,266.00p 1,246.00p 1,252.00p 326684
15/03/2018 1,246.00p 1,266.00p 1,246.00p 1,258.00p 27134
14/03/2018 1,252.00p 1,266.00p 1,250.64p 1,258.00p 29538
13/03/2018 1,258.00p 1,266.00p 1,252.00p 1,260.00p 49244
12/03/2018 1,280.00p 1,292.33p 1,252.00p 1,262.00p 74155
09/03/2018 1,288.00p 1,288.00p 1,265.39p 1,276.00p 58637
08/03/2018 1,270.00p 1,288.00p 1,268.00p 1,280.00p 63668
07/03/2018 1,262.00p 1,274.00p 1,238.57p 1,268.00p 70197
06/03/2018 1,262.00p 1,262.00p 1,218.00p 1,256.00p 45016
05/03/2018 1,230.00p 1,258.00p 1,223.36p 1,250.00p 47031
02/03/2018 1,236.00p 1,246.40p 1,230.00p 1,230.00p 45262
01/03/2018 1,254.00p 1,258.72p 1,216.00p 1,252.00p 51695
28/02/2018 1,240.00p 1,262.00p 1,240.00p 1,250.00p 141164
27/02/2018 1,260.00p 1,260.00p 1,240.00p 1,252.00p 62486
26/02/2018 1,250.00p 1,252.00p 1,230.00p 1,242.00p 66601
23/02/2018 1,226.00p 1,242.00p 1,216.58p 1,236.00p 56795
22/02/2018 1,242.00p 1,242.00p 1,210.00p 1,228.00p 43735
21/02/2018 1,222.00p 1,230.00p 1,206.00p 1,212.00p 72220
20/02/2018 1,222.00p 1,234.00p 1,218.16p 1,222.00p 68395
19/02/2018 1,210.00p 1,228.00p 1,208.48p 1,218.00p 65950
16/02/2018 1,200.00p 1,208.00p 1,182.16p 1,208.00p 62182
15/02/2018 1,200.00p 1,205.28p 1,184.00p 1,198.00p 45991
14/02/2018 1,158.00p 1,200.00p 1,156.00p 1,200.00p 53133
13/02/2018 1,180.00p 1,180.00p 1,156.00p 1,174.00p 40288
12/02/2018 1,154.00p 1,168.44p 1,142.00p 1,166.00p 49540
09/02/2018 1,118.00p 1,146.00p 1,114.00p 1,138.00p 75784
08/02/2018 1,126.00p 1,138.00p 1,122.00p 1,132.00p 40900
07/02/2018 1,146.00p 1,146.00p 1,122.00p 1,140.00p 42662
06/02/2018 1,156.00p 1,162.00p 1,117.00p 1,126.00p 83699
05/02/2018 1,134.00p 1,174.00p 1,134.00p 1,152.00p 70529
02/02/2018 1,156.00p 1,164.00p 1,138.00p 1,160.00p 61397
01/02/2018 1,156.00p 1,176.00p 1,153.30p 1,160.00p 61326
31/01/2018 1,164.00p 1,166.00p 1,136.00p 1,160.00p 75649
30/01/2018 1,142.00p 1,154.00p 1,122.00p 1,138.00p 89787
29/01/2018 1,144.00p 1,154.00p 1,130.00p 1,136.00p 68127
26/01/2018 1,144.00p 1,166.40p 1,144.00p 1,154.00p 62838
25/01/2018 1,160.00p 1,169.16p 1,147.79p 1,154.00p 54954
24/01/2018 1,166.00p 1,182.00p 1,152.00p 1,158.00p 125424
23/01/2018 1,172.00p 1,182.00p 1,152.00p 1,180.00p 65343
22/01/2018 1,190.00p 1,206.00p 1,161.55p 1,182.00p 89239
19/01/2018 1,160.00p 1,186.00p 1,148.00p 1,184.00p 63975
18/01/2018 1,184.00p 1,186.00p 1,152.00p 1,156.00p 40399
17/01/2018 1,184.00p 1,196.00p 1,172.00p 1,176.00p 56829
16/01/2018 1,182.00p 1,200.00p 1,163.41p 1,200.00p 28263
15/01/2018 1,194.00p 1,194.00p 1,166.00p 1,184.00p 19707
12/01/2018 1,170.00p 1,192.00p 1,153.28p 1,186.00p 86818
11/01/2018 1,174.00p 1,174.00p 1,146.00p 1,170.00p 70652
10/01/2018 1,202.00p 1,204.00p 1,164.00p 1,174.00p 72023
09/01/2018 1,218.00p 1,226.00p 1,194.00p 1,202.00p 28381
08/01/2018 1,238.00p 1,238.00p 1,201.60p 1,218.00p 48700
05/01/2018 1,216.00p 1,228.00p 1,210.00p 1,222.00p 47748
04/01/2018 1,238.00p 1,238.00p 1,206.00p 1,210.00p 69537
03/01/2018 1,204.00p 1,226.00p 1,204.00p 1,216.00p 49708
02/01/2018 1,222.00p 1,222.00p 1,198.48p 1,214.00p 82766
29/12/2017 1,216.00p 1,216.00p 1,199.00p 1,201.00p 19739
28/12/2017 1,219.00p 1,220.32p 1,199.00p 1,202.00p 35342
27/12/2017 1,190.00p 1,211.00p 1,174.40p 1,210.00p 44121
22/12/2017 1,205.00p 1,211.00p 1,191.00p 1,194.00p 9942
21/12/2017 1,197.00p 1,216.00p 1,192.00p 1,205.00p 56138
20/12/2017 1,197.00p 1,222.00p 1,194.00p 1,197.00p 55956
19/12/2017 1,214.00p 1,216.09p 1,185.00p 1,200.00p 111696
18/12/2017 1,174.00p 1,188.00p 1,157.36p 1,181.00p 52824
15/12/2017 1,143.00p 1,167.00p 1,143.00p 1,151.00p 225339
14/12/2017 1,140.00p 1,157.00p 1,139.53p 1,140.00p 73239
13/12/2017 1,179.00p 1,181.00p 1,136.00p 1,139.00p 159105
12/12/2017 1,204.00p 1,204.00p 1,173.00p 1,179.00p 37926
11/12/2017 1,197.00p 1,200.00p 1,180.00p 1,189.00p 48096
08/12/2017 1,171.00p 1,200.00p 1,171.00p 1,184.00p 74622
07/12/2017 1,201.00p 1,201.00p 1,162.00p 1,169.00p 85943
06/12/2017 1,178.00p 1,185.50p 1,160.00p 1,177.00p 52119
05/12/2017 1,199.00p 1,199.00p 1,172.00p 1,179.00p 49339
04/12/2017 1,170.00p 1,185.00p 1,160.00p 1,183.00p 81211
01/12/2017 1,194.00p 1,194.00p 1,176.00p 1,180.00p 120251
30/11/2017 1,192.00p 1,202.90p 1,177.00p 1,190.00p 170705
29/11/2017 1,177.00p 1,210.00p 1,150.00p 1,209.00p 156509
28/11/2017 1,170.00p 1,180.00p 1,156.33p 1,163.00p 124885
27/11/2017 1,212.00p 1,215.00p 1,168.66p 1,170.00p 121564
24/11/2017 1,250.00p 1,250.00p 1,186.00p 1,186.00p 177389
23/11/2017 1,252.00p 1,266.16p 1,221.24p 1,236.00p 75144
22/11/2017 1,195.00p 1,264.00p 1,195.00p 1,259.00p 133699
21/11/2017 1,200.00p 1,222.00p 1,176.00p 1,213.00p 192903
20/11/2017 1,216.00p 1,243.56p 1,160.00p 1,160.00p 122577
17/11/2017 1,261.00p 1,261.00p 1,201.00p 1,206.00p 224502
16/11/2017 1,254.00p 1,269.00p 1,250.05p 1,262.00p 66432
15/11/2017 1,246.00p 1,262.00p 1,238.00p 1,255.00p 65918

*Close Price adjusted for both dividends and splits