Telford Homes (TEF) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
18/05/2017 413.00p 416.00p 405.50p 410.00p 329099
17/05/2017 411.50p 416.50p 406.57p 415.00p 133170
16/05/2017 406.25p 419.00p 406.25p 416.25p 191762
15/05/2017 405.25p 419.00p 405.25p 417.50p 177740
12/05/2017 423.00p 423.00p 414.50p 414.50p 81435
11/05/2017 423.00p 423.00p 413.85p 419.25p 99657
10/05/2017 420.00p 422.50p 416.50p 419.25p 218537
09/05/2017 419.00p 423.25p 410.90p 420.00p 217369
08/05/2017 408.25p 418.75p 402.62p 418.50p 252627
05/05/2017 416.25p 416.25p 409.03p 415.25p 255311
04/05/2017 411.50p 417.70p 401.75p 416.50p 259295
03/05/2017 425.00p 425.00p 411.69p 415.00p 151283
02/05/2017 424.00p 434.75p 412.99p 417.50p 395771
28/04/2017 428.00p 429.26p 417.27p 424.00p 225086
27/04/2017 412.00p 427.75p 412.00p 426.75p 183941
26/04/2017 401.00p 420.00p 401.00p 418.75p 220825
25/04/2017 395.50p 411.25p 395.50p 410.50p 456316
24/04/2017 388.00p 409.75p 388.00p 408.00p 355451
21/04/2017 388.75p 400.00p 388.75p 399.00p 378390
20/04/2017 400.00p 400.00p 391.75p 398.25p 175103
19/04/2017 389.00p 398.25p 383.13p 396.25p 219592
18/04/2017 377.75p 387.86p 377.75p 384.50p 205135
13/04/2017 389.00p 389.00p 380.25p 386.25p 162783
12/04/2017 384.75p 388.50p 379.25p 381.00p 176635
11/04/2017 382.00p 385.00p 376.46p 381.00p 384438
10/04/2017 370.00p 381.50p 370.00p 379.00p 199682
07/04/2017 374.75p 376.76p 361.75p 376.75p 374980
06/04/2017 370.00p 374.75p 363.50p 374.75p 358587
05/04/2017 365.00p 370.00p 364.44p 368.25p 469509
04/04/2017 358.75p 368.75p 358.75p 359.75p 377580
03/04/2017 350.00p 369.75p 350.00p 367.00p 177186
31/03/2017 350.00p 364.02p 350.00p 364.00p 252313
30/03/2017 347.00p 360.00p 347.00p 360.00p 147067
29/03/2017 355.00p 356.50p 348.44p 355.75p 264914
28/03/2017 346.00p 350.10p 340.75p 345.50p 297357
27/03/2017 342.00p 347.50p 341.25p 344.00p 109202
24/03/2017 355.00p 355.00p 341.75p 345.00p 84425
23/03/2017 353.00p 355.25p 346.25p 348.75p 81415
22/03/2017 345.50p 358.75p 345.50p 352.00p 233880
21/03/2017 357.00p 357.00p 348.25p 354.75p 200601
20/03/2017 355.00p 356.75p 347.50p 356.00p 204376
17/03/2017 355.00p 355.00p 345.73p 352.50p 323307
16/03/2017 347.50p 355.00p 343.66p 347.25p 209935
15/03/2017 349.75p 349.75p 340.75p 343.00p 187756
14/03/2017 350.00p 350.00p 341.50p 345.00p 128233
13/03/2017 350.00p 350.00p 345.00p 348.75p 119860
10/03/2017 350.00p 350.00p 342.00p 345.50p 112294
09/03/2017 347.25p 351.02p 344.50p 348.00p 58090
08/03/2017 340.00p 352.33p 340.00p 347.25p 102479
07/03/2017 340.25p 350.78p 340.25p 348.75p 113434
06/03/2017 351.75p 351.75p 339.15p 348.00p 528764
03/03/2017 346.25p 351.75p 345.72p 348.50p 160148
02/03/2017 345.00p 354.75p 341.44p 347.75p 149922
01/03/2017 355.00p 355.00p 342.75p 345.50p 145761
28/02/2017 349.50p 350.00p 340.75p 347.00p 578972
27/02/2017 349.25p 349.25p 338.50p 347.75p 161208
24/02/2017 342.75p 347.50p 339.36p 340.75p 225365
23/02/2017 346.00p 347.00p 341.02p 343.50p 142983
22/02/2017 347.25p 347.25p 341.06p 343.00p 149329
21/02/2017 347.50p 348.81p 340.84p 344.25p 111062
20/02/2017 349.25p 360.00p 347.22p 348.25p 127522
17/02/2017 353.00p 356.50p 347.00p 352.00p 156436
16/02/2017 367.75p 367.75p 345.25p 353.75p 232246
15/02/2017 358.50p 367.25p 356.25p 356.25p 161118
14/02/2017 357.50p 361.75p 350.92p 356.75p 186166
13/02/2017 359.50p 364.75p 346.42p 354.50p 468110
10/02/2017 350.25p 364.75p 350.25p 360.00p 127937
09/02/2017 354.50p 364.25p 350.39p 357.75p 386990
08/02/2017 352.25p 362.39p 348.00p 352.25p 336765
07/02/2017 345.00p 358.75p 345.00p 350.00p 362970
06/02/2017 348.75p 354.75p 338.75p 352.25p 295623
03/02/2017 336.00p 350.67p 336.00p 344.50p 256786
02/02/2017 326.50p 347.20p 326.50p 344.00p 276029
01/02/2017 321.50p 339.75p 321.50p 337.00p 223037
31/01/2017 329.00p 336.50p 320.50p 330.75p 282752
30/01/2017 325.00p 333.72p 323.97p 329.00p 339405
27/01/2017 324.00p 334.75p 319.44p 323.50p 256429
26/01/2017 318.50p 322.61p 315.81p 317.50p 107752
25/01/2017 318.00p 327.00p 316.69p 317.75p 90437
24/01/2017 316.25p 320.25p 316.06p 316.75p 89280
23/01/2017 322.00p 325.00p 319.25p 319.75p 129968
20/01/2017 323.00p 328.00p 322.00p 322.25p 89100
19/01/2017 323.00p 328.50p 323.00p 324.00p 194804
18/01/2017 335.00p 335.00p 325.00p 325.75p 90283
17/01/2017 323.00p 334.75p 323.00p 330.25p 176742
16/01/2017 337.00p 337.00p 325.50p 328.50p 155104
13/01/2017 322.50p 332.25p 322.50p 329.75p 468720
12/01/2017 328.00p 330.51p 321.25p 323.00p 176381
11/01/2017 335.00p 335.00p 329.00p 329.75p 284768
10/01/2017 335.00p 335.00p 328.00p 334.00p 289409
09/01/2017 329.25p 336.79p 323.44p 329.25p 299618
06/01/2017 325.00p 335.00p 321.68p 328.75p 338398
05/01/2017 326.75p 326.75p 318.75p 324.00p 314258
04/01/2017 320.00p 320.00p 313.00p 317.50p 235014
03/01/2017 318.75p 319.60p 313.26p 316.00p 187741
30/12/2016 312.00p 318.76p 312.00p 315.75p 30440
29/12/2016 312.00p 316.25p 312.00p 312.50p 70607
28/12/2016 316.50p 317.59p 305.25p 313.50p 204294
23/12/2016 314.75p 315.25p 312.90p 315.25p 65129
22/12/2016 315.50p 315.57p 311.44p 313.50p 173074
21/12/2016 316.50p 316.50p 310.65p 311.00p 433400
20/12/2016 325.75p 325.75p 309.25p 309.25p 247313
19/12/2016 315.00p 323.19p 313.00p 313.75p 473191
16/12/2016 327.00p 327.00p 315.25p 317.75p 133815
15/12/2016 315.25p 324.25p 315.25p 322.25p 190543
14/12/2016 319.00p 323.62p 314.54p 319.00p 211139
13/12/2016 316.50p 321.00p 312.50p 317.25p 123771
12/12/2016 319.75p 321.75p 312.50p 314.75p 183683
09/12/2016 318.25p 320.25p 310.56p 316.75p 294389
08/12/2016 320.00p 320.00p 311.50p 315.50p 177754
07/12/2016 326.50p 327.00p 317.50p 320.00p 334140
06/12/2016 315.00p 323.34p 315.00p 319.50p 127611
05/12/2016 321.50p 322.52p 315.00p 322.50p 177860
02/12/2016 317.00p 325.00p 311.37p 324.00p 410901
01/12/2016 306.50p 316.25p 306.50p 312.50p 311546
30/11/2016 323.00p 323.00p 305.00p 308.50p 475360
29/11/2016 321.25p 321.50p 311.75p 313.75p 264416
28/11/2016 315.00p 321.24p 311.00p 313.75p 437535
25/11/2016 315.25p 319.25p 311.25p 314.50p 172134
24/11/2016 311.75p 321.50p 311.75p 315.00p 109698
23/11/2016 324.00p 327.25p 311.00p 316.50p 285146
22/11/2016 302.75p 324.75p 302.75p 319.00p 276234
21/11/2016 316.50p 316.50p 307.25p 313.00p 191163
18/11/2016 316.25p 316.25p 305.25p 313.25p 291203
17/11/2016 302.00p 311.75p 302.00p 308.00p 120996
16/11/2016 317.00p 317.00p 304.25p 307.75p 268228
15/11/2016 319.00p 321.00p 310.00p 313.00p 526386
14/11/2016 310.00p 313.75p 305.50p 310.00p 414584
11/11/2016 306.25p 311.25p 301.75p 306.50p 227480
10/11/2016 305.00p 311.00p 300.31p 307.00p 749543
09/11/2016 294.75p 302.67p 288.00p 301.00p 249195
08/11/2016 302.75p 302.75p 293.07p 301.25p 157481
07/11/2016 303.75p 305.00p 295.25p 301.00p 424078
04/11/2016 306.50p 306.50p 294.75p 296.50p 306923
03/11/2016 290.00p 304.40p 290.00p 297.25p 501223
02/11/2016 308.75p 308.75p 297.00p 297.50p 76823
01/11/2016 286.00p 300.50p 286.00p 299.00p 192683
31/10/2016 295.75p 298.00p 288.50p 295.50p 148912
28/10/2016 289.75p 299.00p 287.77p 295.25p 193821
27/10/2016 286.00p 290.25p 281.50p 289.25p 431624
26/10/2016 286.50p 292.71p 286.50p 289.25p 205543
25/10/2016 295.00p 295.00p 287.00p 287.75p 113082
24/10/2016 296.50p 296.50p 293.00p 293.25p 195680
21/10/2016 296.50p 296.50p 293.00p 295.75p 107830
20/10/2016 305.00p 305.00p 294.30p 295.00p 230164
19/10/2016 290.75p 302.75p 290.75p 299.00p 765170
18/10/2016 280.00p 301.00p 280.00p 300.25p 403448
17/10/2016 293.50p 293.50p 281.00p 282.25p 287387
14/10/2016 299.75p 299.75p 282.00p 293.00p 288530
13/10/2016 295.00p 305.49p 291.25p 291.50p 263982
12/10/2016 300.00p 315.00p 300.00p 300.00p 661787
11/10/2016 283.00p 305.00p 283.00p 297.25p 447225
10/10/2016 290.00p 298.19p 282.58p 285.50p 355617
07/10/2016 298.00p 301.57p 290.00p 291.25p 289291
06/10/2016 302.75p 311.75p 297.50p 297.50p 341738
05/10/2016 319.50p 319.50p 305.75p 309.00p 207222
04/10/2016 311.00p 316.25p 302.65p 311.00p 476600
03/10/2016 306.00p 310.50p 301.52p 307.00p 307729
30/09/2016 292.00p 306.00p 292.00p 304.50p 228168
29/09/2016 305.75p 306.90p 298.25p 299.50p 300551
28/09/2016 294.75p 308.00p 294.75p 304.25p 587256
27/09/2016 292.00p 303.75p 292.00p 299.25p 210264
26/09/2016 295.00p 304.75p 295.00p 300.00p 300347
23/09/2016 295.00p 307.75p 292.75p 304.50p 279574
22/09/2016 301.75p 307.47p 300.75p 305.50p 402553
21/09/2016 292.00p 304.50p 292.00p 300.75p 504175
20/09/2016 295.00p 308.21p 293.50p 298.00p 421275
19/09/2016 296.00p 307.00p 296.00p 307.00p 281902
16/09/2016 300.00p 300.00p 288.00p 295.25p 624417
15/09/2016 293.25p 296.80p 288.00p 291.75p 273856
14/09/2016 295.00p 300.00p 286.04p 290.25p 438721
13/09/2016 298.50p 300.92p 297.00p 298.00p 527771
12/09/2016 305.00p 309.10p 296.50p 299.00p 419888
09/09/2016 322.25p 322.25p 305.25p 308.25p 176777
08/09/2016 311.00p 318.83p 311.00p 315.75p 127011
07/09/2016 325.25p 325.25p 311.60p 314.00p 212498
06/09/2016 321.00p 328.03p 319.00p 321.25p 237243
05/09/2016 321.25p 328.25p 319.24p 323.75p 193068
02/09/2016 330.00p 330.00p 320.50p 324.50p 161121
01/09/2016 323.00p 331.84p 323.00p 327.75p 205858
31/08/2016 323.00p 331.76p 323.00p 329.00p 227346
30/08/2016 323.25p 332.81p 320.25p 329.00p 614233
26/08/2016 315.00p 323.75p 311.50p 323.75p 568339
25/08/2016 319.00p 324.00p 312.00p 314.50p 278788
24/08/2016 319.00p 322.50p 310.44p 320.75p 470657
23/08/2016 302.00p 319.00p 302.00p 309.50p 480682
22/08/2016 285.00p 303.13p 285.00p 299.75p 516522
19/08/2016 297.50p 297.50p 285.13p 289.50p 126068
18/08/2016 288.50p 291.99p 285.75p 287.00p 126884
17/08/2016 291.75p 298.98p 288.00p 288.00p 145630
16/08/2016 289.25p 294.00p 287.25p 294.00p 170498
15/08/2016 298.75p 298.75p 284.00p 289.25p 222681
12/08/2016 290.50p 296.00p 284.31p 289.50p 351769
11/08/2016 286.25p 290.00p 282.47p 289.00p 139429
10/08/2016 282.25p 288.50p 282.00p 288.50p 171827
09/08/2016 287.25p 292.50p 282.98p 285.75p 345442
08/08/2016 289.50p 293.20p 284.75p 288.00p 295679
05/08/2016 283.75p 287.56p 282.25p 282.75p 215762
04/08/2016 275.25p 289.00p 275.25p 285.00p 182469
03/08/2016 275.50p 289.50p 275.50p 283.25p 178136

*Close Price adjusted for both dividends and splits