People's Operator (The) (TPOP) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. People's Operator (The)

Date Open High Low Close* Volume
20/01/2015 130.25p 132.00p 130.00p 132.00p 7078
19/01/2015 130.44p 134.00p 130.44p 134.00p 6000
16/01/2015 130.25p 132.38p 130.25p 132.38p 6900
15/01/2015 134.75p 135.55p 130.69p 134.63p 24990
14/01/2015 139.75p 139.75p 129.00p 130.88p 50161
13/01/2015 135.00p 137.00p 132.00p 135.50p 43046
12/01/2015 140.00p 137.75p 137.75p 137.75p 0
09/01/2015 140.00p 137.75p 137.50p 137.75p 0
08/01/2015 140.00p 140.00p 137.50p 137.50p 13000
07/01/2015 139.75p 139.75p 137.50p 137.50p 714
06/01/2015 140.00p 140.00p 137.50p 137.50p 12000
05/01/2015 137.00p 139.75p 137.00p 137.50p 6626
02/01/2015 137.00p 137.00p 137.00p 137.00p 2376
31/12/2014 134.25p 137.00p 134.25p 137.00p 2919
30/12/2014 134.25p 132.12p 132.12p 132.12p 0
29/12/2014 134.25p 132.12p 132.12p 132.12p 0
24/12/2014 134.25p 134.25p 132.12p 132.12p 4000
23/12/2014 132.85p 134.04p 132.12p 132.12p 6067
22/12/2014 130.00p 130.50p 130.00p 130.50p 6000
19/12/2014 124.30p 127.00p 124.30p 127.00p 1000
18/12/2014 125.00p 127.00p 127.00p 127.00p 0
17/12/2014 125.00p 127.00p 123.35p 127.00p 58324
16/12/2014 128.00p 128.25p 126.00p 128.00p 127216
15/12/2014 131.90p 131.90p 128.00p 130.50p 17727
12/12/2014 130.00p 131.90p 128.00p 130.50p 107669
11/12/2014 131.90p 131.90p 131.50p 131.50p 331
10/12/2014 133.00p 133.00p 130.00p 131.50p 194970
09/12/2014 133.50p 136.50p 133.25p 133.25p 4523
08/12/2014 133.00p 135.50p 133.00p 135.50p 274988
05/12/2014 139.50p 139.50p 133.00p 134.00p 186670
04/12/2014 140.00p 145.00p 130.00p 136.50p 1642900

*Close Price adjusted for both dividends and splits