Telford Homes (TEF) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
16/10/2015 423.00p 435.00p 423.00p 431.00p 182557
15/10/2015 423.00p 434.00p 423.00p 431.00p 59420
14/10/2015 422.00p 438.99p 422.00p 426.25p 173167
13/10/2015 403.00p 420.00p 403.00p 420.00p 86516
12/10/2015 405.00p 417.25p 405.00p 417.25p 116287
09/10/2015 417.00p 417.00p 409.00p 412.00p 51497
08/10/2015 405.00p 415.00p 405.00p 413.75p 24662
07/10/2015 405.00p 415.00p 405.00p 415.00p 97083
06/10/2015 408.00p 416.00p 408.00p 409.00p 63170
05/10/2015 405.00p 418.00p 405.00p 416.00p 88727
02/10/2015 417.00p 417.00p 411.81p 413.00p 50499
01/10/2015 417.00p 417.00p 410.50p 415.00p 42421
30/09/2015 405.00p 416.00p 405.00p 412.00p 81240
29/09/2015 409.75p 424.75p 406.25p 409.00p 325992
28/09/2015 412.00p 424.75p 407.40p 424.75p 189665
25/09/2015 400.00p 411.50p 400.00p 405.75p 100247
24/09/2015 411.25p 411.25p 402.50p 405.00p 57654
23/09/2015 395.00p 406.75p 395.00p 404.00p 138629
22/09/2015 400.50p 408.00p 396.50p 398.25p 136496
21/09/2015 410.00p 420.48p 400.25p 403.50p 166446
18/09/2015 402.00p 410.88p 398.00p 400.00p 167107
17/09/2015 403.00p 414.75p 402.25p 404.00p 91385
16/09/2015 399.00p 412.00p 399.00p 406.75p 122490
15/09/2015 412.50p 412.50p 399.75p 402.00p 36553
14/09/2015 405.00p 414.90p 399.25p 399.25p 155014
11/09/2015 408.00p 416.75p 401.09p 416.75p 200266
10/09/2015 394.00p 410.00p 394.00p 401.00p 122404
09/09/2015 393.25p 401.00p 393.25p 397.00p 64002
08/09/2015 400.00p 400.00p 390.87p 392.75p 89655
07/09/2015 400.00p 400.00p 389.70p 392.75p 71118
04/09/2015 384.00p 401.00p 384.00p 393.50p 323706
03/09/2015 400.00p 400.00p 384.82p 389.50p 211643
02/09/2015 390.75p 397.75p 387.64p 391.00p 122927
01/09/2015 395.00p 409.75p 389.88p 394.75p 146297
28/08/2015 408.00p 408.00p 395.25p 397.75p 160147
27/08/2015 388.00p 402.75p 388.00p 396.00p 160704
26/08/2015 403.00p 403.00p 388.83p 392.25p 195725
25/08/2015 380.00p 400.72p 380.00p 391.50p 235994
24/08/2015 390.00p 398.97p 372.26p 379.50p 545373
21/08/2015 413.00p 415.00p 391.74p 393.50p 248603
20/08/2015 419.25p 425.98p 413.00p 414.50p 198014
19/08/2015 438.00p 438.00p 415.75p 420.00p 159962
18/08/2015 440.00p 440.00p 424.00p 426.25p 150062
17/08/2015 433.50p 438.48p 427.50p 433.00p 94426
14/08/2015 440.00p 440.00p 429.25p 432.00p 121092
13/08/2015 425.00p 436.55p 425.00p 432.25p 96679
12/08/2015 438.00p 438.00p 424.25p 433.75p 101827
11/08/2015 434.75p 435.84p 425.50p 432.00p 140098
10/08/2015 417.25p 434.25p 417.25p 428.50p 184224
07/08/2015 430.00p 430.00p 417.25p 424.50p 51070
06/08/2015 415.75p 425.27p 415.75p 422.50p 81981
05/08/2015 430.00p 430.00p 417.25p 422.75p 96691
04/08/2015 413.75p 425.06p 413.75p 423.00p 119449
03/08/2015 420.00p 422.44p 413.00p 422.00p 105233
31/07/2015 420.00p 420.00p 409.88p 414.75p 135862
30/07/2015 420.00p 420.00p 408.74p 413.75p 333583
29/07/2015 412.00p 419.27p 401.54p 409.25p 173285
28/07/2015 417.00p 428.00p 412.25p 412.25p 76111
27/07/2015 434.00p 434.00p 418.00p 418.00p 130568
24/07/2015 435.00p 435.00p 426.00p 428.00p 126506
23/07/2015 435.00p 435.00p 423.50p 424.00p 146602
22/07/2015 435.00p 445.50p 426.00p 426.75p 257424
21/07/2015 443.75p 452.45p 435.50p 436.00p 70509
20/07/2015 443.50p 453.00p 443.20p 446.50p 76676
17/07/2015 446.00p 457.07p 442.00p 443.25p 254418
16/07/2015 430.00p 446.00p 418.37p 443.75p 613554
15/07/2015 410.00p 420.25p 410.00p 416.00p 127269
14/07/2015 415.75p 422.80p 411.00p 414.00p 179727
13/07/2015 420.00p 426.00p 419.00p 419.75p 371068
10/07/2015 405.75p 422.46p 405.75p 420.00p 172518
09/07/2015 410.00p 420.31p 402.26p 417.75p 221969
08/07/2015 420.25p 428.75p 400.00p 404.00p 289863
07/07/2015 433.00p 433.00p 424.44p 426.00p 87191
06/07/2015 435.00p 435.00p 420.00p 426.75p 117387
03/07/2015 435.00p 435.00p 423.00p 426.00p 199184
02/07/2015 425.75p 429.79p 420.00p 423.25p 172124
01/07/2015 435.00p 435.00p 425.50p 429.00p 127452
30/06/2015 438.00p 438.00p 427.51p 428.75p 109828
29/06/2015 435.00p 438.00p 420.27p 432.50p 246580
26/06/2015 430.00p 442.04p 430.00p 435.00p 216991
25/06/2015 430.00p 437.25p 430.00p 435.00p 134575
24/06/2015 440.00p 440.00p 433.42p 437.00p 118358
23/06/2015 448.75p 448.75p 432.72p 434.50p 201514
22/06/2015 455.00p 455.00p 434.75p 437.50p 400308
19/06/2015 454.25p 454.25p 439.45p 442.25p 170215
18/06/2015 456.50p 456.50p 438.25p 449.50p 307568
17/06/2015 468.00p 468.00p 460.17p 461.00p 107586
16/06/2015 463.00p 469.55p 462.00p 463.75p 110558
15/06/2015 465.50p 467.62p 463.50p 464.00p 192070
12/06/2015 465.00p 469.00p 464.75p 465.50p 78613
11/06/2015 474.25p 474.25p 466.50p 467.00p 241921
10/06/2015 465.75p 471.72p 465.75p 466.75p 98989
09/06/2015 474.25p 474.25p 463.75p 468.00p 197778
08/06/2015 482.25p 489.25p 460.25p 464.00p 384837
05/06/2015 482.25p 490.35p 482.10p 482.25p 313709
04/06/2015 484.75p 492.51p 484.75p 490.50p 163237
03/06/2015 484.75p 492.75p 484.75p 490.50p 162231
02/06/2015 483.75p 493.00p 483.00p 488.00p 232916
01/06/2015 478.75p 494.00p 478.75p 488.75p 401460
29/05/2015 475.75p 487.25p 472.00p 482.00p 311122
28/05/2015 470.25p 487.25p 470.25p 480.50p 344455
27/05/2015 490.00p 495.00p 467.09p 475.00p 682435
26/05/2015 481.25p 493.28p 480.25p 487.50p 357875
22/05/2015 480.00p 495.00p 480.00p 489.25p 207445
21/05/2015 490.00p 492.00p 477.81p 492.00p 189973
20/05/2015 490.00p 491.00p 488.50p 489.00p 268024
19/05/2015 487.00p 490.00p 486.99p 488.75p 168860
18/05/2015 489.25p 489.88p 486.15p 488.00p 303483
15/05/2015 490.00p 490.00p 480.00p 485.00p 485559
14/05/2015 470.00p 486.36p 470.00p 485.75p 475738
13/05/2015 479.00p 485.00p 475.00p 480.50p 334654
12/05/2015 479.25p 481.75p 470.03p 479.00p 285153
11/05/2015 469.00p 483.20p 457.11p 477.75p 499160
08/05/2015 440.75p 467.48p 440.75p 460.50p 490890
07/05/2015 425.00p 439.00p 425.00p 439.00p 214976
06/05/2015 425.00p 438.00p 425.00p 436.50p 169545
05/05/2015 432.00p 436.50p 431.75p 435.75p 303839
01/05/2015 433.75p 436.09p 430.75p 432.75p 110143
30/04/2015 422.00p 436.75p 422.00p 436.50p 220927
29/04/2015 440.00p 445.08p 425.00p 428.25p 423386
28/04/2015 455.00p 465.88p 435.74p 443.50p 321409
27/04/2015 455.00p 469.00p 448.25p 461.25p 485318
24/04/2015 445.00p 459.30p 445.00p 456.50p 532341
23/04/2015 440.00p 454.50p 420.00p 454.50p 842709
22/04/2015 440.00p 447.44p 436.22p 438.25p 270961
21/04/2015 439.75p 440.00p 434.25p 437.00p 111790
20/04/2015 439.75p 442.73p 437.25p 438.25p 114092
17/04/2015 435.25p 443.50p 435.25p 438.00p 128976
16/04/2015 435.00p 445.13p 435.00p 444.00p 323502
15/04/2015 434.00p 443.00p 434.00p 440.00p 324944
14/04/2015 436.00p 440.50p 429.72p 436.75p 254266
13/04/2015 431.00p 436.32p 427.35p 433.50p 201708
10/04/2015 431.00p 431.00p 429.00p 430.00p 313870
09/04/2015 422.75p 436.65p 422.75p 429.75p 302502
08/04/2015 426.25p 431.00p 415.00p 424.25p 233691
07/04/2015 408.00p 431.75p 408.00p 428.00p 463713
02/04/2015 396.00p 416.95p 396.00p 415.00p 413036
01/04/2015 401.00p 402.25p 396.32p 401.00p 471131
31/03/2015 400.00p 403.00p 397.00p 399.25p 454065
30/03/2015 385.00p 412.71p 378.25p 400.00p 1188582
27/03/2015 378.25p 381.00p 376.50p 376.50p 59357
26/03/2015 382.00p 382.00p 378.00p 380.00p 40274
25/03/2015 382.00p 382.15p 374.37p 378.00p 155991
24/03/2015 382.00p 382.00p 377.00p 378.00p 58215
23/03/2015 380.00p 381.14p 374.52p 380.75p 78758
20/03/2015 379.50p 379.75p 373.00p 373.00p 206625
19/03/2015 380.00p 380.00p 373.00p 378.75p 60500
18/03/2015 380.00p 380.00p 370.92p 376.00p 40697
17/03/2015 372.50p 378.75p 372.00p 373.00p 121272
16/03/2015 378.00p 379.50p 369.00p 373.50p 169715
13/03/2015 377.00p 377.00p 369.25p 370.00p 250046
12/03/2015 379.00p 379.00p 366.94p 370.00p 62972
11/03/2015 373.00p 377.00p 371.00p 371.25p 38105
10/03/2015 375.50p 380.00p 374.25p 374.25p 123652
09/03/2015 385.00p 385.00p 375.25p 375.25p 48825
06/03/2015 390.00p 390.00p 378.70p 381.25p 69393
05/03/2015 393.00p 393.00p 381.75p 383.50p 97902
04/03/2015 380.00p 388.00p 380.00p 384.50p 124526
03/03/2015 380.00p 392.07p 380.00p 384.00p 151005
02/03/2015 366.75p 385.50p 365.98p 385.50p 351575
27/02/2015 364.00p 370.25p 357.73p 368.00p 496973
26/02/2015 363.00p 366.00p 359.49p 365.00p 464920
25/02/2015 363.00p 363.00p 359.68p 361.75p 240843
24/02/2015 363.00p 363.00p 359.69p 362.75p 94345
23/02/2015 360.00p 364.75p 358.25p 360.00p 114682
20/02/2015 360.00p 364.00p 360.00p 361.75p 42819
19/02/2015 360.00p 365.00p 360.00p 361.00p 63160
18/02/2015 365.00p 365.00p 361.90p 364.25p 45062
17/02/2015 365.00p 365.00p 360.75p 360.75p 43386
16/02/2015 366.00p 366.00p 361.59p 364.50p 21281
13/02/2015 369.00p 369.00p 363.00p 363.00p 54589
12/02/2015 369.00p 369.00p 361.50p 364.50p 98161
11/02/2015 369.00p 369.00p 358.25p 364.25p 115114
10/02/2015 357.00p 367.00p 357.00p 367.00p 330114
09/02/2015 360.75p 362.00p 355.75p 361.50p 47841
06/02/2015 355.00p 366.40p 355.00p 362.25p 229382
05/02/2015 358.00p 363.50p 349.75p 356.00p 306123
04/02/2015 346.00p 354.00p 346.00p 351.00p 75024
03/02/2015 358.00p 358.00p 349.00p 351.50p 178727
02/02/2015 359.00p 359.00p 348.63p 355.00p 87011
30/01/2015 359.00p 359.00p 351.00p 352.00p 16373
29/01/2015 360.00p 360.00p 350.05p 351.25p 29594
28/01/2015 360.00p 360.00p 351.90p 352.00p 25126
27/01/2015 359.50p 359.50p 352.00p 353.50p 247342
26/01/2015 360.00p 360.00p 351.25p 353.00p 65733
23/01/2015 355.50p 355.50p 350.00p 352.00p 46966
22/01/2015 355.50p 355.50p 348.30p 352.00p 130220
21/01/2015 355.00p 355.00p 346.50p 348.00p 139442
20/01/2015 355.50p 355.50p 346.75p 349.50p 62266
19/01/2015 345.00p 353.50p 345.00p 350.00p 65110
16/01/2015 351.75p 352.50p 348.02p 352.50p 19846
15/01/2015 348.00p 353.33p 348.00p 351.50p 27248
14/01/2015 357.00p 357.00p 351.00p 353.75p 109035
13/01/2015 348.50p 355.00p 348.50p 351.00p 74065
12/01/2015 348.00p 358.00p 348.00p 349.00p 99804
09/01/2015 348.00p 357.00p 348.00p 350.50p 114016
08/01/2015 355.00p 359.75p 350.00p 357.75p 93723
07/01/2015 345.00p 354.00p 345.00p 347.00p 69911
06/01/2015 337.00p 354.75p 337.00p 351.50p 85009
05/01/2015 351.00p 353.17p 339.00p 343.25p 138605

*Close Price adjusted for both dividends and splits