Telecom Plus (TEP) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
15/10/2019 1,196.00p 1,198.00p 1,154.00p 1,176.00p 83129
14/10/2019 1,204.00p 1,204.00p 1,176.00p 1,186.00p 41838
11/10/2019 1,146.00p 1,196.00p 1,146.00p 1,196.00p 71349
10/10/2019 1,154.00p 1,162.00p 1,138.00p 1,148.00p 43562
09/10/2019 1,222.00p 1,230.00p 1,160.00p 1,164.00p 59780
08/10/2019 1,248.00p 1,256.00p 1,220.00p 1,230.00p 47543
07/10/2019 1,220.00p 1,243.44p 1,217.94p 1,242.00p 64590
04/10/2019 1,198.00p 1,218.00p 1,196.00p 1,218.00p 26686
03/10/2019 1,212.00p 1,224.48p 1,196.00p 1,198.00p 58717
02/10/2019 1,244.00p 1,252.00p 1,204.00p 1,206.00p 74155
01/10/2019 1,226.00p 1,256.00p 1,222.00p 1,256.00p 54775
30/09/2019 1,184.00p 1,238.00p 1,166.64p 1,230.00p 75279
27/09/2019 1,214.00p 1,214.00p 1,158.00p 1,168.00p 92923
26/09/2019 1,196.00p 1,206.00p 1,174.54p 1,182.00p 33701
25/09/2019 1,216.00p 1,226.95p 1,194.00p 1,198.00p 41157
24/09/2019 1,202.00p 1,230.00p 1,202.00p 1,222.00p 25800
23/09/2019 1,200.00p 1,232.00p 1,200.00p 1,218.00p 59665
20/09/2019 1,230.00p 1,234.00p 1,214.00p 1,224.00p 75819
19/09/2019 1,248.00p 1,248.00p 1,208.00p 1,224.00p 52134
18/09/2019 1,236.00p 1,236.00p 1,214.00p 1,230.00p 57781
17/09/2019 1,228.00p 1,240.00p 1,206.00p 1,218.00p 63824
16/09/2019 1,212.00p 1,218.00p 1,198.00p 1,200.00p 116046
13/09/2019 1,136.00p 1,222.00p 1,136.00p 1,206.00p 73799
12/09/2019 1,156.00p 1,174.00p 1,130.90p 1,160.00p 122910
11/09/2019 1,134.00p 1,150.00p 1,111.90p 1,146.00p 100698
10/09/2019 1,136.00p 1,142.00p 1,122.10p 1,130.00p 25529
09/09/2019 1,144.00p 1,144.00p 1,094.00p 1,134.00p 69269
06/09/2019 1,144.00p 1,174.00p 1,116.00p 1,130.00p 63898
05/09/2019 1,140.00p 1,176.00p 1,140.00p 1,150.00p 41157
04/09/2019 1,192.00p 1,193.90p 1,162.00p 1,168.00p 35382
03/09/2019 1,164.00p 1,176.04p 1,136.00p 1,172.00p 33532
02/09/2019 1,162.00p 1,174.00p 1,151.36p 1,170.00p 35450
30/08/2019 1,180.00p 1,195.84p 1,152.00p 1,160.00p 56639
29/08/2019 1,130.00p 1,196.00p 1,130.00p 1,178.00p 53409
28/08/2019 1,154.00p 1,188.00p 1,136.00p 1,160.00p 143389
27/08/2019 1,204.00p 1,222.00p 1,182.00p 1,182.00p 47151
23/08/2019 1,222.00p 1,238.00p 1,187.78p 1,204.00p 42795
22/08/2019 1,216.00p 1,216.00p 1,196.00p 1,204.00p 40458
21/08/2019 1,206.00p 1,228.00p 1,206.00p 1,216.00p 16547
20/08/2019 1,256.00p 1,256.00p 1,226.00p 1,226.00p 13624
19/08/2019 1,246.00p 1,250.00p 1,222.00p 1,236.00p 34569
16/08/2019 1,220.00p 1,250.00p 1,220.00p 1,238.00p 61824
15/08/2019 1,260.00p 1,266.42p 1,246.00p 1,246.00p 123399
14/08/2019 1,274.00p 1,274.00p 1,242.00p 1,254.00p 102197
13/08/2019 1,288.00p 1,288.44p 1,246.00p 1,248.00p 78742
12/08/2019 1,304.00p 1,304.00p 1,272.00p 1,274.00p 40934
09/08/2019 1,326.00p 1,326.00p 1,272.00p 1,276.00p 56413
08/08/2019 1,314.00p 1,314.00p 1,292.00p 1,298.00p 62636
07/08/2019 1,328.00p 1,342.00p 1,308.00p 1,308.00p 48163
06/08/2019 1,330.00p 1,356.00p 1,312.00p 1,312.00p 98721
05/08/2019 1,348.00p 1,360.00p 1,342.00p 1,346.00p 140051
02/08/2019 1,360.00p 1,376.00p 1,358.00p 1,358.00p 148507
01/08/2019 1,312.00p 1,362.00p 1,312.00p 1,350.00p 97635
31/07/2019 1,334.00p 1,344.00p 1,318.00p 1,332.00p 244707
30/07/2019 1,360.00p 1,364.00p 1,330.00p 1,330.00p 74481
29/07/2019 1,370.00p 1,370.00p 1,348.00p 1,356.00p 60923
26/07/2019 1,350.00p 1,356.00p 1,346.00p 1,346.00p 44585
25/07/2019 1,370.00p 1,370.00p 1,346.00p 1,350.00p 68847
24/07/2019 1,358.00p 1,360.00p 1,342.00p 1,350.00p 63414
23/07/2019 1,346.00p 1,348.00p 1,326.00p 1,340.00p 45072
22/07/2019 1,328.00p 1,340.00p 1,318.00p 1,336.00p 56282
19/07/2019 1,342.00p 1,352.00p 1,324.00p 1,328.00p 38792
18/07/2019 1,352.00p 1,354.00p 1,337.92p 1,338.00p 36102
17/07/2019 1,342.00p 1,366.00p 1,334.96p 1,342.00p 78341
16/07/2019 1,372.00p 1,392.00p 1,336.00p 1,336.00p 109610
15/07/2019 1,364.00p 1,398.00p 1,363.20p 1,376.00p 74492
12/07/2019 1,382.00p 1,417.68p 1,375.44p 1,380.00p 51394
11/07/2019 1,392.00p 1,402.00p 1,386.00p 1,396.00p 70251
10/07/2019 1,380.00p 1,414.00p 1,380.00p 1,406.00p 47565
09/07/2019 1,382.00p 1,416.83p 1,382.00p 1,410.00p 60005
08/07/2019 1,400.00p 1,405.92p 1,390.00p 1,392.00p 44900
05/07/2019 1,408.00p 1,414.00p 1,398.00p 1,400.00p 78385
04/07/2019 1,418.00p 1,424.00p 1,404.00p 1,410.00p 51550
03/07/2019 1,422.00p 1,446.00p 1,414.00p 1,416.00p 54454
02/07/2019 1,444.00p 1,450.00p 1,436.00p 1,438.00p 76324
01/07/2019 1,420.00p 1,438.00p 1,412.00p 1,430.00p 96156
28/06/2019 1,416.00p 1,418.00p 1,400.00p 1,410.00p 101325
27/06/2019 1,430.00p 1,430.00p 1,404.00p 1,410.00p 78798
26/06/2019 1,432.00p 1,438.00p 1,400.00p 1,408.00p 60611
25/06/2019 1,424.00p 1,442.00p 1,418.00p 1,432.00p 55485
24/06/2019 1,462.00p 1,482.00p 1,434.00p 1,434.00p 61690
21/06/2019 1,490.00p 1,495.32p 1,464.00p 1,476.00p 218747
20/06/2019 1,504.00p 1,512.00p 1,486.00p 1,488.00p 80296
19/06/2019 1,476.00p 1,528.00p 1,476.00p 1,502.00p 149436
18/06/2019 1,452.00p 1,530.48p 1,452.00p 1,482.00p 214397
17/06/2019 1,462.00p 1,511.00p 1,462.00p 1,462.00p 143954
14/06/2019 1,488.00p 1,516.00p 1,480.00p 1,488.00p 73292
13/06/2019 1,522.00p 1,541.04p 1,480.61p 1,500.00p 122219
12/06/2019 1,510.00p 1,542.00p 1,502.12p 1,528.00p 106067
11/06/2019 1,508.00p 1,512.00p 1,486.00p 1,508.00p 93583
10/06/2019 1,488.00p 1,500.00p 1,476.00p 1,500.00p 42018
07/06/2019 1,510.00p 1,510.00p 1,480.00p 1,500.00p 42913
06/06/2019 1,472.00p 1,516.00p 1,472.00p 1,504.00p 53534
05/06/2019 1,474.00p 1,514.00p 1,474.00p 1,512.00p 64086
04/06/2019 1,490.00p 1,496.00p 1,468.00p 1,496.00p 70878
03/06/2019 1,480.00p 1,510.00p 1,476.00p 1,486.00p 65055
31/05/2019 1,494.00p 1,516.00p 1,478.00p 1,486.00p 71064
30/05/2019 1,482.00p 1,520.00p 1,478.00p 1,520.00p 110737
29/05/2019 1,480.00p 1,484.00p 1,458.00p 1,482.00p 66280
28/05/2019 1,428.00p 1,480.00p 1,428.00p 1,478.00p 83160
24/05/2019 1,422.00p 1,450.00p 1,422.00p 1,448.00p 89691
23/05/2019 1,442.00p 1,450.00p 1,426.00p 1,434.00p 95015
22/05/2019 1,450.00p 1,468.00p 1,446.00p 1,454.00p 85207
21/05/2019 1,484.00p 1,486.00p 1,460.00p 1,466.00p 46684
20/05/2019 1,458.00p 1,488.00p 1,458.00p 1,478.00p 36779
17/05/2019 1,450.00p 1,492.00p 1,448.00p 1,490.00p 65408
16/05/2019 1,450.00p 1,460.00p 1,438.55p 1,450.00p 48248
15/05/2019 1,454.00p 1,454.00p 1,440.00p 1,448.00p 47984
14/05/2019 1,458.00p 1,468.08p 1,440.00p 1,454.00p 39837
13/05/2019 1,434.00p 1,450.00p 1,430.94p 1,446.00p 87258
10/05/2019 1,474.00p 1,474.00p 1,428.00p 1,436.00p 43072
09/05/2019 1,446.00p 1,468.00p 1,445.45p 1,466.00p 42992
08/05/2019 1,464.00p 1,464.00p 1,437.70p 1,460.00p 34154
07/05/2019 1,446.00p 1,476.00p 1,434.00p 1,476.00p 78207
03/05/2019 1,404.00p 1,434.00p 1,399.82p 1,426.00p 77355
02/05/2019 1,388.00p 1,416.00p 1,386.74p 1,416.00p 58937
01/05/2019 1,408.00p 1,418.00p 1,384.00p 1,392.00p 196040
30/04/2019 1,408.00p 1,424.60p 1,408.00p 1,412.00p 104003
29/04/2019 1,392.00p 1,416.00p 1,390.00p 1,416.00p 53047
26/04/2019 1,402.00p 1,408.00p 1,362.00p 1,390.00p 156155
25/04/2019 1,448.00p 1,448.00p 1,420.00p 1,426.00p 95769
24/04/2019 1,406.00p 1,450.00p 1,404.50p 1,432.00p 130862
23/04/2019 1,426.00p 1,426.00p 1,398.97p 1,400.00p 106607
18/04/2019 1,452.00p 1,452.00p 1,418.00p 1,418.00p 118235
17/04/2019 1,416.00p 1,470.00p 1,383.90p 1,442.00p 341512
16/04/2019 1,482.00p 1,502.00p 1,482.00p 1,490.00p 43885
15/04/2019 1,498.00p 1,498.00p 1,468.94p 1,486.00p 61988
12/04/2019 1,520.00p 1,520.00p 1,480.00p 1,480.00p 51953
11/04/2019 1,520.00p 1,520.00p 1,496.00p 1,508.00p 50124
10/04/2019 1,506.00p 1,516.00p 1,496.00p 1,508.00p 70788
09/04/2019 1,506.00p 1,506.00p 1,488.00p 1,504.00p 144661
08/04/2019 1,500.00p 1,514.00p 1,492.00p 1,506.00p 80658
05/04/2019 1,518.00p 1,526.00p 1,494.48p 1,508.00p 52119
04/04/2019 1,492.00p 1,513.91p 1,486.44p 1,506.00p 75654
03/04/2019 1,520.00p 1,520.00p 1,494.00p 1,500.00p 63986
02/04/2019 1,538.00p 1,538.00p 1,508.00p 1,518.00p 52672
01/04/2019 1,500.00p 1,538.48p 1,483.34p 1,524.00p 70783
29/03/2019 1,522.00p 1,524.00p 1,500.00p 1,520.00p 57022
28/03/2019 1,460.00p 1,525.00p 1,460.00p 1,520.00p 100018
27/03/2019 1,520.00p 1,520.00p 1,470.00p 1,484.00p 49950
26/03/2019 1,496.00p 1,496.00p 1,462.00p 1,488.00p 70551
25/03/2019 1,520.00p 1,520.00p 1,461.82p 1,480.00p 55178
22/03/2019 1,504.00p 1,522.00p 1,472.00p 1,482.00p 129687
21/03/2019 1,490.00p 1,490.00p 1,454.89p 1,468.00p 25128
20/03/2019 1,500.00p 1,500.00p 1,466.00p 1,466.00p 34535
19/03/2019 1,476.00p 1,500.00p 1,476.00p 1,486.00p 38953
18/03/2019 1,504.00p 1,504.00p 1,468.00p 1,496.00p 48658
15/03/2019 1,446.00p 1,502.00p 1,438.00p 1,474.00p 154036
14/03/2019 1,406.00p 1,448.00p 1,406.00p 1,442.00p 108263
13/03/2019 1,422.00p 1,422.00p 1,402.89p 1,416.00p 54741
12/03/2019 1,400.00p 1,444.00p 1,400.00p 1,422.00p 42908
11/03/2019 1,428.00p 1,428.00p 1,402.73p 1,424.00p 42675
08/03/2019 1,406.00p 1,448.00p 1,406.00p 1,422.00p 54533
07/03/2019 1,400.00p 1,434.00p 1,400.00p 1,434.00p 33857
06/03/2019 1,406.00p 1,438.00p 1,404.00p 1,422.00p 53022
05/03/2019 1,416.00p 1,428.00p 1,408.82p 1,424.00p 55659
04/03/2019 1,422.00p 1,424.00p 1,414.20p 1,424.00p 35576
01/03/2019 1,424.00p 1,432.82p 1,404.00p 1,414.00p 79986
28/02/2019 1,424.00p 1,426.10p 1,396.00p 1,416.00p 88348
27/02/2019 1,370.00p 1,428.00p 1,370.00p 1,424.00p 54032
26/02/2019 1,350.00p 1,406.00p 1,350.00p 1,406.00p 81056
25/02/2019 1,360.00p 1,388.00p 1,358.00p 1,386.00p 75435
22/02/2019 1,374.00p 1,380.00p 1,354.00p 1,374.00p 58413
21/02/2019 1,366.00p 1,376.00p 1,353.54p 1,372.00p 91306
20/02/2019 1,350.00p 1,384.00p 1,350.00p 1,360.00p 98547
19/02/2019 1,350.00p 1,384.00p 1,350.00p 1,370.00p 51540
18/02/2019 1,374.00p 1,390.00p 1,360.81p 1,382.00p 29544
15/02/2019 1,416.00p 1,416.00p 1,370.00p 1,370.00p 46457
14/02/2019 1,372.00p 1,402.00p 1,362.00p 1,388.00p 117906
13/02/2019 1,372.00p 1,396.00p 1,372.00p 1,388.00p 42834
12/02/2019 1,416.00p 1,416.00p 1,373.62p 1,390.00p 59226
11/02/2019 1,392.00p 1,412.00p 1,390.00p 1,400.00p 38573
08/02/2019 1,394.00p 1,420.00p 1,393.00p 1,394.00p 54217
07/02/2019 1,400.00p 1,438.00p 1,399.82p 1,414.00p 43486
06/02/2019 1,416.00p 1,434.00p 1,412.42p 1,420.00p 82008
05/02/2019 1,440.00p 1,440.00p 1,408.00p 1,436.00p 53163
04/02/2019 1,400.00p 1,428.00p 1,394.00p 1,404.00p 54805
01/02/2019 1,436.00p 1,436.00p 1,390.00p 1,400.00p 97583
31/01/2019 1,394.00p 1,482.00p 1,394.00p 1,410.00p 78892
30/01/2019 1,404.00p 1,424.00p 1,404.00p 1,418.00p 58040
29/01/2019 1,404.00p 1,430.00p 1,404.00p 1,414.00p 61759
28/01/2019 1,418.00p 1,422.00p 1,410.00p 1,412.00p 125992
25/01/2019 1,430.00p 1,456.00p 1,412.00p 1,420.00p 139628
24/01/2019 1,408.00p 1,472.00p 1,408.00p 1,456.00p 66884
23/01/2019 1,404.00p 1,446.00p 1,404.00p 1,436.00p 69732
22/01/2019 1,450.00p 1,458.00p 1,414.00p 1,434.00p 43373
21/01/2019 1,436.00p 1,470.00p 1,432.85p 1,442.00p 28519
18/01/2019 1,428.00p 1,476.00p 1,428.00p 1,474.00p 112120
17/01/2019 1,450.00p 1,468.00p 1,439.24p 1,448.00p 134757
16/01/2019 1,490.00p 1,490.00p 1,448.00p 1,456.00p 106988
15/01/2019 1,480.00p 1,504.00p 1,480.00p 1,486.00p 179180
14/01/2019 1,506.00p 1,514.00p 1,478.00p 1,502.00p 105765
11/01/2019 1,518.00p 1,530.00p 1,470.00p 1,512.00p 90827
10/01/2019 1,454.00p 1,506.00p 1,454.00p 1,506.00p 97500
09/01/2019 1,488.00p 1,488.00p 1,462.00p 1,470.00p 99537
08/01/2019 1,442.00p 1,488.00p 1,442.00p 1,470.00p 72768
07/01/2019 1,492.00p 1,496.00p 1,468.00p 1,480.00p 81411
04/01/2019 1,420.00p 1,479.03p 1,420.00p 1,472.00p 239384
03/01/2019 1,448.00p 1,470.00p 1,416.00p 1,456.00p 72794
02/01/2019 1,446.00p 1,448.00p 1,414.00p 1,424.00p 65836

*Close Price adjusted for both dividends and splits