Telford Homes (TEF) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Telford Homes

Date Open High Low Close* Volume
31/03/2010 90.00p 90.50p 85.00p 89.50p 41030
30/03/2010 90.00p 91.00p 88.00p 90.00p 3320
29/03/2010 90.00p 91.20p 88.00p 90.00p 25161
26/03/2010 90.50p 92.00p 88.00p 90.00p 74304
25/03/2010 90.00p 92.00p 89.00p 90.50p 43089
24/03/2010 90.50p 91.75p 89.25p 90.50p 8692
23/03/2010 90.50p 91.85p 89.15p 90.50p 43252
22/03/2010 90.50p 91.85p 89.00p 90.50p 47984
19/03/2010 90.50p 91.85p 89.50p 90.50p 8354
18/03/2010 90.00p 92.00p 89.00p 90.50p 11136
17/03/2010 88.50p 92.00p 88.00p 90.00p 31211
16/03/2010 88.50p 91.00p 88.50p 88.50p 22124
15/03/2010 88.50p 91.00p 88.00p 88.50p 44808
12/03/2010 87.50p 90.00p 85.50p 88.50p 49110
11/03/2010 87.50p 87.80p 85.10p 87.50p 36325
10/03/2010 88.50p 88.50p 86.00p 87.50p 90773
09/03/2010 90.00p 90.00p 87.00p 88.50p 41150
08/03/2010 90.00p 90.75p 87.00p 88.00p 51038
05/03/2010 90.00p 91.50p 88.00p 90.00p 77518
04/03/2010 90.00p 91.50p 88.60p 90.00p 30840
03/03/2010 90.00p 92.00p 88.60p 90.00p 78409
02/03/2010 90.00p 90.50p 89.80p 90.00p 25671
01/03/2010 90.00p 90.50p 88.20p 90.00p 17881
26/02/2010 91.50p 91.50p 88.50p 90.00p 26757
25/02/2010 91.50p 92.50p 90.00p 91.50p 77477
24/02/2010 91.50p 92.50p 90.15p 91.50p 23146
23/02/2010 91.50p 92.70p 91.00p 91.50p 50481
22/02/2010 91.00p 93.00p 90.00p 93.00p 61364
19/02/2010 90.50p 92.00p 89.00p 91.00p 38381
18/02/2010 95.00p 95.00p 90.00p 90.50p 46480
17/02/2010 96.00p 97.80p 95.00p 95.50p 45125
16/02/2010 94.50p 97.50p 94.50p 96.75p 56426
15/02/2010 91.50p 96.00p 90.00p 94.00p 125459
12/02/2010 92.50p 92.75p 90.00p 91.50p 102413
11/02/2010 91.00p 92.50p 90.00p 91.00p 6352
10/02/2010 91.00p 92.50p 90.00p 92.50p 6687
09/02/2010 92.00p 92.50p 90.00p 92.50p 1257
08/02/2010 92.00p 92.50p 90.00p 92.00p 9500
05/02/2010 94.50p 94.50p 90.00p 92.00p 16633
04/02/2010 94.50p 94.80p 92.00p 94.50p 3609
03/02/2010 94.50p 94.90p 92.00p 94.50p 6095
02/02/2010 94.50p 95.00p 94.00p 94.50p 13095
01/02/2010 92.50p 94.75p 92.00p 94.50p 75163
29/01/2010 92.50p 92.50p 90.00p 92.50p 1072
28/01/2010 92.50p 92.74p 90.00p 90.00p 15322
27/01/2010 93.50p 93.50p 90.00p 92.50p 12469
26/01/2010 93.50p 93.50p 91.00p 93.50p 5316
25/01/2010 93.50p 93.50p 93.20p 93.50p 2000
22/01/2010 94.50p 94.50p 91.00p 93.50p 13593
21/01/2010 94.50p 94.50p 92.00p 94.50p 11816
20/01/2010 94.50p 94.50p 93.56p 94.50p 1050
19/01/2010 95.00p 95.00p 93.00p 94.50p 15959
18/01/2010 95.00p 95.50p 93.00p 95.00p 4636
15/01/2010 95.00p 96.00p 94.25p 95.00p 4913
14/01/2010 94.50p 95.50p 92.00p 95.00p 31292
13/01/2010 94.50p 94.50p 92.00p 94.50p 914
12/01/2010 94.50p 94.60p 92.50p 94.50p 1913
11/01/2010 97.00p 97.00p 92.50p 94.50p 29937
08/01/2010 94.50p 99.00p 94.50p 97.00p 78371
07/01/2010 94.50p 96.00p 92.00p 94.50p 48305
06/01/2010 94.50p 94.75p 92.25p 94.50p 26137
05/01/2010 94.50p 94.50p 92.25p 94.50p 3488
04/01/2010 94.50p 95.00p 92.55p 94.50p 15375
31/12/2009 94.50p 94.50p 92.55p 94.50p 4232
30/12/2009 94.50p 94.50p 94.50p 94.50p 0
29/12/2009 94.50p 95.00p 92.00p 94.50p 5300
24/12/2009 95.50p 95.50p 92.00p 94.50p 15314
23/12/2009 95.50p 95.50p 93.00p 95.50p 16425
22/12/2009 94.00p 95.50p 94.00p 95.50p 2850
21/12/2009 94.00p 94.50p 92.25p 94.00p 120
18/12/2009 94.00p 94.50p 92.50p 94.00p 3543
17/12/2009 94.00p 94.50p 94.00p 94.00p 978
16/12/2009 94.00p 94.50p 92.50p 92.50p 100
15/12/2009 94.50p 94.75p 94.50p 94.50p 51
14/12/2009 98.50p 98.50p 93.00p 94.50p 23630
11/12/2009 98.50p 98.50p 96.00p 98.50p 10000
10/12/2009 99.50p 99.50p 96.00p 98.50p 2246
09/12/2009 99.50p 101.25p 97.00p 99.50p 15474
08/12/2009 103.00p 103.00p 98.00p 99.50p 19800
07/12/2009 102.50p 104.00p 100.00p 103.00p 85000
04/12/2009 102.50p 105.00p 101.00p 102.50p 16080
03/12/2009 99.00p 105.00p 97.00p 102.50p 24128
02/12/2009 103.50p 105.00p 96.12p 100.00p 129726
01/12/2009 102.00p 105.00p 102.00p 103.00p 2072
30/11/2009 98.50p 103.00p 98.50p 101.00p 43572
27/11/2009 94.00p 99.75p 92.55p 98.50p 63933
26/11/2009 93.50p 94.00p 93.00p 94.00p 10000
25/11/2009 93.50p 93.50p 90.00p 93.50p 1000
24/11/2009 93.50p 93.50p 90.50p 93.50p 2000
23/11/2009 93.50p 95.83p 90.00p 93.50p 397
20/11/2009 94.50p 94.50p 90.00p 93.50p 8433
19/11/2009 94.50p 94.50p 94.50p 94.50p 0
18/11/2009 95.50p 95.50p 91.00p 94.50p 49190
17/11/2009 97.00p 98.00p 94.00p 95.50p 14555
16/11/2009 97.50p 98.50p 94.00p 97.00p 9700
13/11/2009 97.50p 98.33p 96.00p 97.50p 1493
12/11/2009 98.50p 98.50p 96.00p 98.50p 1000
11/11/2009 98.50p 98.50p 96.00p 98.50p 7986
10/11/2009 98.50p 98.50p 96.00p 98.50p 752
09/11/2009 98.00p 98.50p 96.00p 98.50p 200
06/11/2009 97.00p 98.00p 96.00p 98.00p 21052
05/11/2009 96.50p 97.00p 95.00p 97.00p 33482
04/11/2009 96.50p 98.00p 94.00p 96.50p 29494
03/11/2009 96.00p 97.00p 95.00p 96.50p 16000
02/11/2009 96.00p 96.00p 94.00p 96.00p 9839
30/10/2009 96.00p 96.00p 94.00p 96.00p 495
29/10/2009 99.00p 99.00p 94.00p 96.00p 65985
28/10/2009 103.50p 103.50p 96.00p 99.00p 62911
27/10/2009 102.00p 103.50p 102.00p 103.50p 52894
26/10/2009 100.00p 106.00p 97.05p 102.00p 98558
23/10/2009 100.50p 100.50p 99.00p 100.00p 24501
22/10/2009 101.00p 101.50p 99.00p 101.50p 99184
21/10/2009 101.50p 105.50p 99.00p 101.00p 70617
20/10/2009 100.50p 101.50p 99.00p 101.00p 63676
19/10/2009 89.50p 100.00p 89.50p 99.50p 34023
16/10/2009 89.50p 89.50p 89.00p 89.50p 930
15/10/2009 89.50p 92.00p 91.93p 88.50p 10100
14/10/2009 90.00p 90.00p 89.00p 89.50p 4852
13/10/2009 90.50p 90.50p 89.00p 90.00p 10519
12/10/2009 89.50p 93.94p 87.75p 90.50p 15276
09/10/2009 94.00p 92.93p 89.50p 89.50p 13000
08/10/2009 94.00p 94.00p 93.00p 94.00p 1734
07/10/2009 94.00p 94.00p 93.00p 94.00p 3804
06/10/2009 87.00p 97.93p 88.34p 94.00p 100987
05/10/2009 88.00p 88.00p 85.00p 87.00p 10997
02/10/2009 90.00p 90.00p 86.50p 88.00p 28450
01/10/2009 90.00p 90.00p 89.00p 90.00p 1000
30/09/2009 93.00p 93.00p 89.00p 90.00p 29891
29/09/2009 95.00p 95.00p 93.00p 93.00p 782
28/09/2009 98.50p 98.50p 94.00p 94.50p 34473
25/09/2009 95.00p 98.50p 97.25p 98.50p 4349
24/09/2009 98.50p 98.50p 95.00p 95.00p 10000
23/09/2009 95.00p 100.00p 93.00p 98.50p 96013
22/09/2009 99.00p 99.00p 95.00p 95.00p 4089
21/09/2009 99.50p 99.50p 97.00p 99.00p 2000

*Close Price adjusted for both dividends and splits