Telford Homes (TEF) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
01/03/2018 395.50p 407.17p 394.50p 394.50p 75369
28/02/2018 404.00p 408.65p 395.00p 395.00p 264111
27/02/2018 393.00p 410.00p 393.00p 406.00p 163079
26/02/2018 399.00p 406.00p 398.90p 405.00p 37923
23/02/2018 401.00p 406.00p 398.73p 402.50p 94356
22/02/2018 396.00p 402.50p 393.02p 397.50p 106235
21/02/2018 399.50p 400.00p 393.20p 398.00p 138821
20/02/2018 391.00p 394.50p 385.50p 393.50p 224657
19/02/2018 388.50p 395.50p 386.50p 390.00p 170124
16/02/2018 390.50p 393.50p 389.00p 392.50p 73847
15/02/2018 389.50p 400.00p 387.90p 391.00p 166123
14/02/2018 394.00p 398.00p 386.50p 388.00p 294514
13/02/2018 390.50p 396.50p 384.49p 395.00p 133612
12/02/2018 394.50p 396.06p 386.89p 393.50p 106201
09/02/2018 385.00p 395.10p 385.00p 392.00p 219363
08/02/2018 393.50p 399.23p 387.50p 393.50p 200599
07/02/2018 392.50p 399.50p 389.51p 395.00p 131394
06/02/2018 397.50p 399.40p 384.30p 393.00p 330368
05/02/2018 409.00p 411.00p 397.50p 404.00p 398999
02/02/2018 407.50p 412.50p 402.50p 410.00p 385055
01/02/2018 415.00p 416.50p 405.00p 407.00p 488981
31/01/2018 419.00p 422.00p 411.00p 411.50p 135869
30/01/2018 425.50p 430.66p 418.50p 420.00p 338794
29/01/2018 424.00p 433.86p 424.00p 426.50p 791403
26/01/2018 425.00p 434.05p 425.00p 427.00p 92081
25/01/2018 426.00p 428.50p 425.00p 426.00p 89331
24/01/2018 426.00p 432.90p 424.78p 427.00p 154827
23/01/2018 428.50p 434.00p 425.78p 428.00p 117270
22/01/2018 425.00p 432.33p 422.81p 428.50p 180648
19/01/2018 428.00p 435.00p 425.00p 426.00p 153825
18/01/2018 423.50p 430.85p 422.00p 429.00p 177181
17/01/2018 433.50p 433.72p 426.94p 428.50p 58465
16/01/2018 428.00p 438.00p 428.00p 431.50p 97787
15/01/2018 425.00p 439.45p 425.00p 429.00p 160306
12/01/2018 430.00p 439.03p 426.55p 434.00p 127858
11/01/2018 436.00p 439.00p 428.00p 429.00p 226134
10/01/2018 444.50p 447.00p 435.00p 438.00p 143225
09/01/2018 442.00p 448.23p 434.00p 444.50p 183600
08/01/2018 437.50p 444.50p 435.13p 440.00p 318001
05/01/2018 432.00p 439.50p 430.50p 434.00p 261671
04/01/2018 433.00p 439.50p 430.00p 432.00p 212401
03/01/2018 420.00p 434.50p 416.50p 431.50p 190970
02/01/2018 429.50p 429.50p 420.00p 423.50p 146598
29/12/2017 426.50p 430.00p 417.00p 419.50p 74866
28/12/2017 424.00p 427.75p 418.75p 426.25p 98710
27/12/2017 426.00p 426.98p 419.50p 423.50p 117469
22/12/2017 417.75p 426.00p 412.85p 419.75p 142690
21/12/2017 416.25p 421.75p 414.00p 416.75p 161594
20/12/2017 412.25p 421.50p 408.75p 415.75p 194425
19/12/2017 412.00p 415.50p 410.25p 411.00p 234141
18/12/2017 406.75p 418.00p 398.31p 413.75p 245965
15/12/2017 402.00p 406.50p 394.52p 401.75p 182150
14/12/2017 407.00p 407.00p 399.50p 400.50p 375766
13/12/2017 405.75p 412.75p 403.75p 407.00p 287344
12/12/2017 414.75p 414.75p 402.25p 406.50p 84948
11/12/2017 414.75p 414.75p 400.25p 409.00p 200695
08/12/2017 403.00p 412.50p 403.00p 407.25p 358009
07/12/2017 402.00p 408.72p 397.50p 404.00p 190992
06/12/2017 404.25p 408.99p 398.25p 400.50p 289838
05/12/2017 406.25p 408.53p 403.50p 405.00p 225102
04/12/2017 412.00p 413.64p 403.00p 405.00p 273539
01/12/2017 410.00p 416.00p 407.25p 410.75p 152537
30/11/2017 417.75p 418.50p 412.50p 415.50p 225450
29/11/2017 397.25p 420.00p 397.25p 410.00p 532850
28/11/2017 402.00p 408.77p 395.25p 400.00p 393701
27/11/2017 414.75p 414.75p 400.25p 402.00p 149248
24/11/2017 413.00p 418.00p 405.75p 409.25p 128343
23/11/2017 410.00p 418.75p 410.00p 412.25p 359971
22/11/2017 409.00p 418.75p 408.25p 416.00p 192870
21/11/2017 404.50p 411.00p 403.19p 410.25p 397795
20/11/2017 408.75p 410.65p 408.00p 405.25p 151820
17/11/2017 409.00p 411.58p 401.75p 408.00p 146520
16/11/2017 406.00p 410.00p 401.75p 406.50p 256120
15/11/2017 407.75p 408.00p 401.20p 406.00p 341186
14/11/2017 411.25p 412.25p 400.75p 405.50p 532538
13/11/2017 407.75p 410.00p 403.45p 409.50p 330097
10/11/2017 407.50p 408.60p 402.08p 405.00p 173215
09/11/2017 410.50p 411.16p 404.50p 406.00p 160729
08/11/2017 415.00p 415.00p 406.50p 412.00p 145621
07/11/2017 414.00p 417.07p 404.84p 412.00p 130600
06/11/2017 412.75p 415.27p 405.07p 412.50p 107713
03/11/2017 414.50p 417.74p 407.55p 412.00p 129529
02/11/2017 411.50p 414.23p 406.75p 410.25p 120545
01/11/2017 404.00p 418.90p 403.27p 412.00p 141587
31/10/2017 412.75p 413.25p 409.00p 411.00p 131536
30/10/2017 415.00p 417.46p 410.00p 412.00p 211713
27/10/2017 418.00p 419.50p 411.83p 418.00p 120110
26/10/2017 415.75p 421.00p 410.59p 415.75p 120758
25/10/2017 409.25p 420.00p 406.56p 420.00p 157792
24/10/2017 415.00p 415.00p 407.50p 413.00p 241281
23/10/2017 404.00p 412.39p 398.72p 411.50p 245980
20/10/2017 403.50p 408.25p 395.00p 406.50p 126103
19/10/2017 402.25p 407.50p 397.00p 405.00p 96258
18/10/2017 398.75p 407.50p 398.75p 403.25p 124262
17/10/2017 407.75p 409.75p 397.75p 399.00p 310738
16/10/2017 402.75p 404.00p 396.50p 400.00p 190121
13/10/2017 397.50p 400.50p 396.25p 399.75p 99486
12/10/2017 400.00p 400.25p 392.50p 393.50p 37932
11/10/2017 401.25p 404.75p 395.00p 398.75p 113877
10/10/2017 409.75p 409.75p 400.00p 408.25p 161536
09/10/2017 400.50p 401.75p 398.00p 400.25p 68842
06/10/2017 401.00p 403.75p 399.75p 402.00p 16394
05/10/2017 402.00p 403.00p 399.50p 400.00p 33856
04/10/2017 402.50p 403.75p 396.00p 400.00p 46955
03/10/2017 398.75p 403.00p 398.75p 403.00p 43429
02/10/2017 402.00p 409.75p 396.00p 398.00p 61808
29/09/2017 381.50p 400.00p 381.50p 398.50p 88215
28/09/2017 380.75p 385.00p 377.50p 381.75p 19093
27/09/2017 375.25p 384.00p 370.75p 379.00p 19245
26/09/2017 375.50p 380.00p 373.25p 378.00p 87872
25/09/2017 380.00p 380.00p 373.75p 377.00p 45429
22/09/2017 369.75p 378.75p 369.75p 378.75p 51693
21/09/2017 370.50p 375.00p 368.00p 373.00p 23821
20/09/2017 367.50p 373.25p 364.75p 370.50p 31754
19/09/2017 366.00p 374.00p 362.25p 372.25p 48412
18/09/2017 368.75p 369.00p 361.75p 364.25p 66689
15/09/2017 387.75p 387.75p 362.50p 369.50p 114987
14/09/2017 387.75p 395.00p 384.25p 386.50p 44704
13/09/2017 398.75p 398.75p 385.25p 392.25p 66963
12/09/2017 399.00p 399.00p 386.25p 389.00p 31595
11/09/2017 398.75p 399.00p 393.00p 396.25p 18620
08/09/2017 390.50p 396.25p 390.50p 394.00p 24062
07/09/2017 398.25p 398.25p 390.00p 397.00p 39491
06/09/2017 391.50p 396.75p 390.00p 391.75p 23291
05/09/2017 394.50p 397.50p 392.00p 396.00p 146276
04/09/2017 398.50p 398.50p 391.50p 392.25p 19846
01/09/2017 381.00p 394.00p 381.00p 394.00p 41094
31/08/2017 395.00p 395.00p 381.75p 389.00p 55993
30/08/2017 388.50p 390.25p 380.75p 384.50p 57937
29/08/2017 399.00p 399.00p 381.75p 384.50p 43764
25/08/2017 394.00p 395.25p 386.50p 391.75p 54810
24/08/2017 391.25p 395.50p 389.25p 391.25p 89572
23/08/2017 388.75p 394.75p 384.75p 394.50p 61118
22/08/2017 396.25p 397.75p 392.25p 392.50p 51595
21/08/2017 389.50p 396.00p 387.75p 394.75p 35171
18/08/2017 383.25p 393.50p 383.25p 392.25p 54513
17/08/2017 390.25p 399.00p 390.25p 392.50p 101602
16/08/2017 396.25p 400.50p 394.50p 400.25p 29091
15/08/2017 396.50p 401.75p 394.00p 398.50p 34088
14/08/2017 392.75p 400.00p 392.75p 398.50p 29734
11/08/2017 399.75p 399.75p 390.50p 394.25p 253950
10/08/2017 393.25p 396.00p 391.75p 393.00p 214677
09/08/2017 390.75p 398.00p 388.50p 397.50p 56599
08/08/2017 389.75p 394.50p 387.50p 392.75p 46541
07/08/2017 387.50p 392.50p 383.00p 388.50p 73646
04/08/2017 399.75p 399.75p 383.25p 389.25p 60465
03/08/2017 399.75p 399.75p 389.75p 390.25p 20030
02/08/2017 397.75p 399.00p 392.75p 395.75p 64010
01/08/2017 397.25p 399.50p 396.75p 399.50p 21163
31/07/2017 399.75p 399.75p 394.00p 398.50p 84790
28/07/2017 401.00p 401.00p 389.00p 395.25p 60458
27/07/2017 398.75p 398.75p 391.50p 394.50p 43191
26/07/2017 389.25p 398.50p 389.25p 392.50p 73997
25/07/2017 389.75p 397.75p 389.75p 395.50p 66480
24/07/2017 396.25p 397.25p 391.25p 392.00p 45606
21/07/2017 400.75p 402.25p 395.00p 395.00p 31317
20/07/2017 395.25p 402.50p 395.00p 395.75p 13847
19/07/2017 395.25p 405.75p 392.50p 402.75p 120127
18/07/2017 393.50p 395.00p 385.00p 395.00p 82738
17/07/2017 395.00p 395.00p 391.25p 391.50p 129230
14/07/2017 391.50p 395.00p 390.75p 393.50p 59879
13/07/2017 385.00p 396.75p 385.00p 392.25p 164114
12/07/2017 391.25p 398.25p 385.00p 386.75p 71357
11/07/2017 399.00p 399.00p 387.00p 387.00p 37865
10/07/2017 397.25p 397.25p 390.25p 393.00p 35393
07/07/2017 394.75p 395.00p 389.25p 394.75p 33416
06/07/2017 388.50p 395.00p 388.25p 392.75p 42658
05/07/2017 380.75p 394.25p 380.75p 393.00p 54207
04/07/2017 387.75p 392.75p 385.00p 388.50p 47606
03/07/2017 390.00p 392.25p 384.25p 386.50p 84591
30/06/2017 380.75p 390.75p 380.75p 389.50p 78127
29/06/2017 388.25p 388.25p 382.25p 384.75p 68911
28/06/2017 381.00p 389.25p 381.00p 388.00p 46234
27/06/2017 390.00p 392.75p 380.50p 384.25p 110453
26/06/2017 396.25p 398.75p 389.00p 391.75p 90321
23/06/2017 398.50p 402.75p 397.25p 397.75p 32096
22/06/2017 401.00p 401.25p 397.25p 398.75p 50867
21/06/2017 397.50p 400.75p 396.00p 400.25p 74683
20/06/2017 401.50p 403.75p 397.75p 399.00p 62869
19/06/2017 399.50p 403.25p 398.25p 400.00p 36213
16/06/2017 394.00p 398.50p 391.56p 397.25p 274615
15/06/2017 405.00p 405.00p 391.16p 392.25p 407044
14/06/2017 414.00p 414.00p 404.25p 410.25p 291504
13/06/2017 413.75p 413.75p 403.50p 405.00p 347077
12/06/2017 403.75p 410.50p 400.00p 404.50p 429828
09/06/2017 395.75p 402.50p 390.84p 402.50p 522389
08/06/2017 399.75p 405.75p 398.75p 400.25p 647787
07/06/2017 391.25p 401.25p 391.25p 399.50p 362398
06/06/2017 406.00p 406.00p 390.50p 395.25p 595004
05/06/2017 420.00p 420.24p 401.25p 407.25p 1013397
02/06/2017 416.00p 427.76p 403.81p 408.00p 549052
01/06/2017 430.75p 430.75p 416.50p 417.75p 1554544
31/05/2017 435.00p 439.76p 419.14p 421.50p 942783
30/05/2017 407.50p 432.00p 407.50p 430.50p 985642
26/05/2017 422.25p 422.25p 414.25p 419.25p 300037
25/05/2017 414.75p 420.88p 408.01p 414.75p 169277
24/05/2017 422.25p 422.25p 410.00p 414.75p 160932
23/05/2017 418.25p 418.25p 406.53p 413.25p 160970
22/05/2017 405.75p 416.52p 405.75p 412.25p 194776
19/05/2017 410.75p 415.00p 406.99p 411.25p 372002

*Close Price adjusted for both dividends and splits