Ted Baker (TED) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ted Baker

Date Open High Low Close* Volume
29/09/2011 675.00p 709.50p 675.00p 697.50p 16283
28/09/2011 647.54p 667.50p 647.54p 667.50p 500
27/09/2011 678.83p 678.83p 674.00p 674.00p 291
26/09/2011 692.00p 692.00p 661.00p 662.00p 2015
23/09/2011 665.00p 683.80p 663.00p 664.00p 71317
22/09/2011 670.00p 670.60p 663.50p 663.50p 53155
21/09/2011 691.50p 691.50p 683.50p 683.50p 70680
20/09/2011 671.23p 674.00p 671.23p 674.00p 310
19/09/2011 680.00p 680.00p 669.00p 677.25p 2578
16/09/2011 683.00p 683.00p 683.00p 683.00p 34
15/09/2011 670.50p 693.50p 668.50p 687.00p 67635
14/09/2011 669.75p 678.25p 669.75p 678.25p 104
13/09/2011 680.00p 692.27p 669.50p 669.50p 6888
12/09/2011 668.00p 674.00p 668.00p 674.00p 2888
09/09/2011 665.00p 665.92p 655.00p 655.00p 5647
08/09/2011 689.50p 689.50p 668.35p 668.50p 4628
07/09/2011 668.50p 672.70p 668.00p 668.00p 4344
06/09/2011 668.50p 668.50p 665.00p 667.00p 4458
05/09/2011 668.00p 672.00p 665.00p 669.25p 20499
02/09/2011 665.50p 675.72p 665.50p 672.00p 2978
01/09/2011 670.00p 693.52p 670.00p 677.50p 2700
31/08/2011 689.50p 690.00p 685.00p 690.00p 2137
30/08/2011 670.00p 675.00p 667.68p 674.00p 2666
26/08/2011 661.00p 675.75p 661.00p 667.00p 694
25/08/2011 680.00p 689.00p 680.00p 682.25p 642
24/08/2011 700.00p 700.00p 688.00p 688.00p 313
23/08/2011 698.00p 698.00p 690.00p 690.00p 283
22/08/2011 683.00p 683.00p 682.50p 682.50p 245
19/08/2011 700.00p 700.00p 683.00p 690.25p 1576
18/08/2011 695.00p 703.00p 695.00p 703.00p 1186
17/08/2011 693.67p 706.00p 692.00p 706.00p 1579
16/08/2011 695.00p 715.00p 690.00p 715.00p 127132
15/08/2011 703.38p 724.41p 703.38p 717.50p 2038
12/08/2011 717.00p 726.25p 700.50p 705.00p 114620
11/08/2011 700.50p 735.00p 700.00p 725.00p 2142
10/08/2011 749.50p 749.50p 715.00p 715.00p 17024
09/08/2011 739.50p 740.00p 715.74p 737.50p 3923
08/08/2011 749.50p 749.50p 724.00p 736.50p 191339
05/08/2011 721.50p 750.00p 721.00p 750.00p 9544
04/08/2011 750.00p 774.50p 739.35p 745.00p 1516
03/08/2011 760.00p 765.00p 745.50p 750.00p 11629
02/08/2011 785.00p 785.00p 760.00p 760.00p 2506
01/08/2011 800.00p 800.00p 770.00p 770.00p 24661
29/07/2011 811.50p 811.50p 802.00p 803.00p 9917
28/07/2011 813.00p 813.00p 799.00p 802.00p 574
27/07/2011 799.00p 806.00p 798.60p 799.00p 6967
26/07/2011 805.00p 805.00p 797.50p 797.50p 8
25/07/2011 808.00p 808.00p 802.00p 806.50p 286
22/07/2011 811.87p 811.87p 804.50p 804.50p 254
21/07/2011 805.00p 805.00p 795.00p 795.00p 206434
20/07/2011 800.50p 800.50p 795.00p 795.00p 291
19/07/2011 768.00p 810.00p 768.00p 805.00p 26842
18/07/2011 768.50p 799.50p 768.50p 773.00p 3162
15/07/2011 790.00p 799.50p 790.00p 792.50p 1006
14/07/2011 770.00p 779.05p 770.00p 772.25p 123240
13/07/2011 758.00p 769.50p 758.00p 766.50p 2568
12/07/2011 754.00p 758.00p 750.50p 758.00p 1630
11/07/2011 752.88p 771.24p 752.88p 762.00p 1069
08/07/2011 751.00p 774.50p 751.00p 762.50p 874
07/07/2011 766.94p 766.94p 758.00p 763.50p 144462
06/07/2011 769.50p 769.50p 762.50p 762.50p 21165
05/07/2011 781.50p 787.45p 765.00p 768.00p 8939
04/07/2011 784.00p 812.70p 780.00p 784.00p 37268
01/07/2011 800.00p 812.08p 782.15p 798.50p 650090
30/06/2011 790.50p 809.50p 790.50p 796.50p 1125
29/06/2011 781.50p 804.50p 781.50p 790.00p 238
28/06/2011 810.00p 810.00p 790.00p 790.00p 2972
27/06/2011 800.00p 815.00p 800.00p 810.00p 2547
24/06/2011 810.00p 811.38p 800.00p 800.00p 1715
23/06/2011 808.00p 823.00p 807.50p 807.50p 571
22/06/2011 824.00p 824.00p 800.50p 809.00p 2724
21/06/2011 815.00p 815.00p 809.00p 809.00p 4359
20/06/2011 835.00p 835.00p 810.00p 812.50p 13146
17/06/2011 811.50p 825.00p 790.00p 790.00p 113590
16/06/2011 805.50p 820.00p 800.00p 802.00p 4036
15/06/2011 820.00p 830.00p 802.50p 830.00p 31175
14/06/2011 783.00p 813.25p 751.00p 813.25p 149620
13/06/2011 732.00p 751.00p 732.00p 751.00p 673
10/06/2011 738.28p 747.75p 738.28p 747.75p 700
09/06/2011 733.50p 733.50p 731.00p 732.00p 1509
08/06/2011 755.00p 755.00p 735.00p 740.50p 5826
07/06/2011 767.50p 770.00p 750.00p 760.00p 7596
06/06/2011 755.00p 756.50p 754.00p 756.50p 2137
03/06/2011 746.00p 756.50p 742.00p 756.50p 10288
02/06/2011 746.00p 763.20p 746.00p 749.00p 1585
01/06/2011 753.00p 771.50p 753.00p 771.50p 4851
31/05/2011 753.00p 753.00p 739.25p 739.25p 150
27/05/2011 725.50p 750.00p 725.50p 749.00p 51335
26/05/2011 735.00p 747.50p 735.00p 737.50p 449
25/05/2011 752.50p 752.50p 725.00p 726.00p 6857
24/05/2011 749.50p 749.50p 725.00p 725.00p 6184
23/05/2011 725.50p 732.25p 725.00p 725.00p 5130
20/05/2011 725.50p 751.00p 725.00p 740.00p 4323
19/05/2011 747.50p 748.00p 716.50p 727.50p 942
18/05/2011 715.50p 726.00p 715.50p 715.50p 1049
17/05/2011 728.50p 735.00p 715.00p 716.00p 7074
16/05/2011 717.50p 728.50p 715.00p 723.00p 3940
13/05/2011 731.50p 740.00p 713.73p 725.75p 0
12/05/2011 731.50p 740.00p 713.72p 740.00p 3302
11/05/2011 736.50p 743.58p 725.00p 732.00p 7268
10/05/2011 750.00p 750.00p 732.00p 750.00p 9907
09/05/2011 759.50p 759.50p 724.69p 731.50p 3332
06/05/2011 742.00p 755.86p 731.50p 752.50p 5008
05/05/2011 744.50p 765.00p 744.00p 760.00p 5377
04/05/2011 756.00p 760.00p 751.50p 759.75p 7356
03/05/2011 754.50p 756.00p 730.72p 745.75p 2827
28/04/2011 725.00p 736.00p 725.00p 725.00p 8023
27/04/2011 736.00p 736.00p 720.00p 721.00p 6264
26/04/2011 700.00p 730.50p 700.00p 715.00p 8214
21/04/2011 700.00p 722.40p 695.98p 711.50p 6705
20/04/2011 699.50p 699.50p 672.50p 689.75p 0
19/04/2011 699.50p 699.50p 672.50p 686.25p 0
18/04/2011 699.50p 699.50p 672.50p 679.00p 1581
15/04/2011 699.50p 700.00p 680.00p 688.00p 2987
14/04/2011 685.00p 700.00p 685.00p 700.00p 801
13/04/2011 695.45p 700.00p 695.45p 700.00p 313
12/04/2011 697.50p 699.00p 685.57p 699.00p 1188
11/04/2011 689.50p 700.00p 687.65p 700.00p 3202
08/04/2011 681.86p 682.75p 653.50p 682.75p 0
07/04/2011 681.86p 681.86p 653.50p 671.50p 356
06/04/2011 687.73p 687.73p 671.75p 671.75p 819
05/04/2011 660.50p 690.00p 660.50p 690.00p 36917
04/04/2011 665.00p 669.75p 665.00p 665.00p 11317
01/04/2011 661.05p 665.25p 661.05p 665.25p 872
31/03/2011 685.00p 685.00p 660.00p 661.00p 36075
30/03/2011 682.50p 697.00p 652.50p 685.50p 11672
29/03/2011 676.50p 688.00p 654.25p 688.00p 7576
28/03/2011 655.50p 678.76p 650.00p 661.50p 8418
25/03/2011 665.00p 676.50p 655.50p 666.25p 302782
24/03/2011 660.00p 665.00p 646.36p 665.00p 5659
23/03/2011 631.50p 650.00p 630.00p 650.00p 6835
22/03/2011 623.50p 650.00p 623.50p 634.00p 13153
21/03/2011 594.50p 621.00p 572.50p 615.00p 23117
18/03/2011 588.50p 592.31p 572.50p 572.50p 5923
17/03/2011 609.50p 610.00p 573.27p 576.00p 4462
16/03/2011 625.50p 650.00p 600.00p 602.75p 42205
15/03/2011 649.50p 650.00p 643.12p 650.00p 2220
14/03/2011 650.00p 650.00p 650.00p 650.00p 1539
11/03/2011 650.00p 650.00p 650.00p 650.00p 544
10/03/2011 650.00p 650.00p 640.00p 645.00p 914
09/03/2011 645.00p 655.00p 645.00p 650.00p 11300
08/03/2011 647.50p 647.50p 645.25p 645.25p 1903
07/03/2011 650.50p 664.53p 645.00p 645.00p 9188
04/03/2011 665.00p 665.00p 650.50p 650.50p 3326
03/03/2011 646.50p 664.35p 646.00p 646.00p 1797
02/03/2011 665.50p 665.50p 655.75p 655.75p 1100
01/03/2011 677.00p 678.00p 665.50p 678.00p 9939
28/02/2011 680.00p 680.00p 665.90p 672.75p 546
25/02/2011 665.00p 667.50p 665.00p 667.50p 994
24/02/2011 670.50p 679.50p 666.00p 679.50p 0
23/02/2011 670.50p 670.50p 666.00p 666.00p 1472
22/02/2011 671.50p 676.00p 671.00p 671.00p 27645
21/02/2011 699.50p 699.76p 675.00p 675.00p 19784
18/02/2011 675.50p 678.35p 675.00p 675.00p 234
17/02/2011 699.50p 699.50p 692.07p 699.00p 294
16/02/2011 699.42p 699.42p 675.00p 675.00p 1100
15/02/2011 675.00p 675.00p 675.00p 675.00p 18
14/02/2011 691.56p 691.56p 680.00p 689.00p 606
11/02/2011 690.00p 690.00p 680.00p 685.00p 2193
10/02/2011 680.00p 686.50p 675.93p 686.50p 4230
09/02/2011 682.00p 682.00p 680.42p 682.00p 527
08/02/2011 669.10p 678.00p 669.10p 678.00p 10230
07/02/2011 670.50p 690.00p 660.00p 690.00p 13990
04/02/2011 660.50p 660.50p 660.00p 660.00p 1414
03/02/2011 656.37p 666.50p 656.05p 666.50p 0
02/02/2011 656.37p 661.50p 656.05p 661.50p 1500
01/02/2011 655.00p 661.50p 655.00p 661.50p 0
31/01/2011 660.00p 660.00p 655.00p 655.00p 1538
28/01/2011 671.50p 671.50p 660.00p 665.00p 4071
27/01/2011 673.50p 675.00p 661.99p 675.00p 7091
26/01/2011 655.00p 655.00p 655.00p 655.00p 829
25/01/2011 655.00p 661.50p 655.00p 661.50p 7453
24/01/2011 655.00p 663.50p 655.00p 663.50p 1061
21/01/2011 664.00p 665.00p 658.00p 665.00p 12587
20/01/2011 650.00p 659.03p 650.00p 658.50p 438
19/01/2011 668.00p 668.00p 652.00p 664.50p 50479
18/01/2011 654.50p 659.40p 654.35p 655.00p 1503
17/01/2011 650.00p 659.31p 646.21p 655.00p 416
14/01/2011 675.00p 675.00p 648.00p 660.00p 6920
13/01/2011 650.00p 681.00p 650.00p 668.00p 24331
12/01/2011 645.00p 652.50p 645.00p 652.50p 39016
11/01/2011 655.00p 655.00p 640.00p 654.00p 1167
10/01/2011 645.00p 654.85p 645.00p 650.00p 2754
07/01/2011 655.00p 655.00p 650.00p 650.00p 0
06/01/2011 649.50p 655.00p 640.00p 655.00p 13874
05/01/2011 647.50p 655.00p 638.50p 651.00p 4374
04/01/2011 645.00p 647.50p 636.00p 640.00p 3525
31/12/2010 624.50p 645.00p 612.05p 641.50p 16026
30/12/2010 625.00p 625.00p 618.35p 625.00p 182
29/12/2010 612.00p 620.00p 612.00p 620.00p 0
24/12/2010 617.50p 620.00p 612.00p 612.00p 9070
23/12/2010 622.50p 626.50p 621.36p 626.50p 1514
22/12/2010 638.50p 639.88p 633.00p 636.00p 3520
21/12/2010 639.00p 650.00p 638.50p 638.50p 837
20/12/2010 654.00p 665.00p 645.50p 662.50p 9726
17/12/2010 654.00p 654.00p 654.00p 654.00p 209
16/12/2010 664.00p 670.00p 656.83p 670.00p 6878
15/12/2010 662.00p 662.00p 662.00p 662.00p 1069
14/12/2010 668.00p 676.00p 668.00p 676.00p 2415
13/12/2010 673.50p 673.50p 665.00p 665.00p 0

*Close Price adjusted for both dividends and splits