Telford Homes (TEF) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
02/01/2015 353.25p 359.75p 350.50p 350.50p 75012
31/12/2014 353.25p 355.26p 353.25p 353.25p 25478
30/12/2014 353.25p 361.49p 353.25p 354.00p 56057
29/12/2014 353.25p 359.00p 353.25p 356.00p 22694
24/12/2014 365.25p 365.25p 353.50p 353.50p 57345
23/12/2014 365.25p 365.25p 358.05p 360.00p 73332
22/12/2014 365.00p 365.00p 358.50p 361.25p 59801
19/12/2014 367.00p 367.00p 361.85p 362.25p 40618
18/12/2014 363.00p 365.00p 359.75p 361.25p 102929
17/12/2014 367.00p 367.00p 358.00p 361.50p 39672
16/12/2014 356.00p 362.50p 356.00p 358.00p 58181
15/12/2014 359.00p 364.40p 356.46p 359.00p 73073
12/12/2014 356.00p 365.00p 356.00p 362.00p 51914
11/12/2014 356.00p 367.75p 356.00p 363.00p 52992
10/12/2014 357.00p 371.50p 357.00p 368.00p 104231
09/12/2014 368.00p 368.00p 362.71p 364.75p 96378
08/12/2014 362.00p 372.00p 357.05p 367.25p 308728
05/12/2014 360.00p 363.71p 358.25p 363.25p 105100
04/12/2014 358.00p 364.50p 358.00p 361.50p 89449
03/12/2014 356.00p 364.75p 356.00p 359.00p 117873
02/12/2014 356.00p 365.25p 356.00p 360.00p 86280
01/12/2014 366.00p 366.00p 356.75p 361.25p 73959
28/11/2014 366.00p 366.00p 359.00p 364.50p 79247
27/11/2014 365.00p 365.00p 359.31p 364.25p 115872
26/11/2014 355.00p 370.00p 353.25p 364.75p 515739
25/11/2014 365.00p 365.00p 354.50p 359.50p 259989
24/11/2014 360.00p 360.00p 357.25p 359.75p 136001
21/11/2014 360.00p 360.00p 356.77p 359.75p 134619
20/11/2014 365.00p 365.00p 356.75p 357.00p 134016
19/11/2014 365.00p 365.00p 356.25p 358.25p 188903
18/11/2014 365.00p 365.00p 355.25p 358.00p 57218
17/11/2014 360.00p 362.75p 356.93p 359.00p 75110
14/11/2014 365.00p 365.00p 352.00p 356.50p 195159
13/11/2014 355.00p 366.25p 355.00p 360.00p 63764
12/11/2014 367.00p 367.00p 358.50p 365.00p 170098
11/11/2014 362.00p 365.00p 358.25p 365.00p 252387
10/11/2014 356.00p 363.97p 351.77p 358.75p 583834
07/11/2014 359.25p 359.25p 345.00p 350.00p 160559
06/11/2014 367.00p 367.00p 358.00p 361.00p 673569
05/11/2014 362.00p 362.37p 355.00p 359.50p 85684
04/11/2014 361.00p 361.37p 355.48p 360.00p 216173
03/11/2014 362.25p 365.06p 353.00p 360.00p 117823
31/10/2014 368.50p 369.50p 361.00p 365.75p 90617
30/10/2014 372.00p 372.00p 362.27p 365.75p 80491
29/10/2014 371.00p 371.94p 365.00p 368.00p 44309
28/10/2014 361.25p 373.45p 361.25p 371.00p 56064
27/10/2014 372.00p 372.72p 360.00p 367.00p 119114
24/10/2014 365.00p 371.00p 356.60p 368.00p 128406
23/10/2014 362.00p 370.00p 354.80p 369.00p 105130
22/10/2014 364.00p 367.75p 358.40p 367.75p 110070
21/10/2014 357.75p 364.00p 357.00p 363.00p 76421
20/10/2014 367.00p 367.00p 357.25p 358.75p 296276
17/10/2014 355.00p 365.00p 351.00p 361.50p 406027
16/10/2014 358.25p 364.25p 344.14p 352.50p 380928
15/10/2014 357.00p 365.00p 354.87p 362.50p 511850
14/10/2014 342.00p 358.28p 337.00p 353.75p 158324
13/10/2014 340.25p 347.00p 335.00p 338.00p 1041087
10/10/2014 340.00p 344.65p 332.25p 333.25p 298949
09/10/2014 340.50p 344.00p 340.00p 342.25p 41874
08/10/2014 337.25p 345.50p 337.20p 342.50p 10019
07/10/2014 344.75p 344.75p 337.50p 338.75p 61252
06/10/2014 345.00p 345.00p 335.00p 340.00p 75670
03/10/2014 328.00p 342.50p 328.00p 341.50p 55948
02/10/2014 334.25p 337.37p 330.34p 334.00p 183040
01/10/2014 336.00p 337.00p 330.29p 335.00p 22692
30/09/2014 331.00p 336.00p 327.50p 329.00p 143017
29/09/2014 331.50p 333.00p 327.27p 331.50p 10002
26/09/2014 338.75p 338.75p 328.00p 330.50p 57384
25/09/2014 335.75p 337.25p 330.75p 336.00p 59976
24/09/2014 336.00p 336.00p 332.75p 333.00p 85381
23/09/2014 330.00p 336.00p 328.00p 336.00p 80583
22/09/2014 329.00p 331.25p 325.00p 330.00p 69066
19/09/2014 324.25p 331.04p 324.00p 330.75p 150771
18/09/2014 324.00p 326.00p 320.00p 320.75p 43780
17/09/2014 323.75p 327.75p 320.25p 325.00p 67254
16/09/2014 334.00p 337.44p 320.00p 324.75p 104465
15/09/2014 334.25p 340.72p 334.00p 334.25p 24824
12/09/2014 332.25p 341.00p 326.27p 338.75p 55669
11/09/2014 328.00p 335.00p 327.00p 334.25p 52141
10/09/2014 317.50p 325.50p 317.50p 323.75p 72574
09/09/2014 322.00p 322.00p 319.05p 320.00p 131074
08/09/2014 329.00p 331.70p 320.00p 322.50p 128571
05/09/2014 329.50p 333.12p 325.00p 330.75p 62748
04/09/2014 330.50p 334.50p 329.50p 329.50p 23791
03/09/2014 330.50p 333.75p 325.25p 329.50p 107825
02/09/2014 330.00p 332.05p 329.50p 331.00p 51113
01/09/2014 330.00p 334.75p 329.00p 333.00p 26378
29/08/2014 332.00p 334.42p 326.50p 331.00p 70271
28/08/2014 335.50p 341.88p 333.04p 336.00p 38342
27/08/2014 337.50p 344.50p 333.75p 336.00p 181023
26/08/2014 341.00p 345.20p 333.00p 343.00p 123328
22/08/2014 340.00p 340.50p 332.25p 339.25p 94224
21/08/2014 328.00p 340.00p 325.10p 339.75p 118563
20/08/2014 331.00p 331.00p 321.25p 325.00p 133464
19/08/2014 337.00p 340.00p 326.00p 330.00p 282187
18/08/2014 315.00p 339.75p 314.00p 335.75p 373368
15/08/2014 305.00p 316.75p 296.74p 308.00p 101783
14/08/2014 287.50p 305.00p 287.37p 302.25p 163183
13/08/2014 283.75p 288.75p 281.55p 288.25p 52792
12/08/2014 278.00p 285.60p 278.00p 284.00p 81591
11/08/2014 267.00p 284.00p 267.00p 278.00p 190589
08/08/2014 272.00p 274.00p 245.50p 267.25p 137654
07/08/2014 275.00p 276.57p 272.25p 274.00p 66750
06/08/2014 273.00p 277.00p 269.00p 277.00p 149674
05/08/2014 275.00p 280.25p 264.51p 272.00p 562334
04/08/2014 284.50p 289.00p 275.25p 277.00p 80261
01/08/2014 287.00p 291.00p 284.50p 286.75p 34219
31/07/2014 290.50p 295.00p 290.00p 291.00p 56648
30/07/2014 294.25p 295.00p 290.50p 293.00p 39813
29/07/2014 291.75p 292.00p 290.25p 290.25p 37321
28/07/2014 296.00p 296.71p 291.41p 292.25p 44618
25/07/2014 294.00p 298.00p 290.72p 296.00p 37482
24/07/2014 294.00p 296.54p 286.25p 290.50p 134312
23/07/2014 295.25p 298.50p 294.00p 294.00p 68277
22/07/2014 297.25p 304.50p 295.00p 296.00p 16089
21/07/2014 305.00p 306.00p 294.67p 295.00p 91056
18/07/2014 301.00p 306.75p 297.50p 299.00p 60706
17/07/2014 298.00p 303.25p 296.25p 302.00p 130080
16/07/2014 301.00p 301.30p 295.00p 296.25p 80178
15/07/2014 302.00p 310.75p 299.00p 299.00p 29130
14/07/2014 303.00p 305.75p 298.00p 299.00p 212511
11/07/2014 308.00p 312.54p 305.75p 305.75p 21962
10/07/2014 309.00p 314.00p 303.50p 308.25p 73159
09/07/2014 305.00p 312.75p 302.50p 304.75p 55011
08/07/2014 309.50p 311.75p 301.50p 307.25p 33504
07/07/2014 310.00p 315.25p 309.50p 309.75p 52569
04/07/2014 321.50p 321.50p 311.10p 312.00p 28475
03/07/2014 315.00p 316.25p 310.25p 313.75p 69497
02/07/2014 312.00p 319.50p 310.00p 311.00p 66337
01/07/2014 310.75p 313.50p 305.67p 310.50p 87258
30/06/2014 316.00p 318.98p 309.30p 311.00p 75382
27/06/2014 314.75p 316.25p 309.00p 314.75p 44637
26/06/2014 305.00p 317.00p 297.78p 309.00p 318267
25/06/2014 305.00p 311.99p 303.18p 304.75p 73878
24/06/2014 318.00p 320.25p 308.00p 309.00p 150320
23/06/2014 319.25p 322.53p 316.25p 319.00p 44674
20/06/2014 320.00p 325.31p 319.88p 320.00p 155330
19/06/2014 312.50p 320.00p 306.70p 316.25p 94576
18/06/2014 316.25p 316.25p 300.05p 310.00p 180466
17/06/2014 330.75p 330.75p 317.25p 317.25p 47307
16/06/2014 333.00p 333.00p 323.00p 323.00p 92868
13/06/2014 345.00p 347.25p 325.00p 333.00p 156252
12/06/2014 346.50p 352.65p 341.00p 346.00p 61898
11/06/2014 353.50p 353.50p 343.95p 345.75p 102526
10/06/2014 353.75p 353.75p 342.62p 348.75p 481537
09/06/2014 354.50p 354.50p 336.25p 348.75p 161313
06/06/2014 350.50p 351.50p 340.00p 340.00p 151788
05/06/2014 347.25p 356.00p 346.00p 349.00p 264551
04/06/2014 346.50p 348.00p 339.00p 346.00p 113488
03/06/2014 347.25p 357.77p 332.00p 339.00p 238701
02/06/2014 349.00p 354.00p 340.00p 348.00p 254915
30/05/2014 326.00p 347.62p 320.00p 340.50p 277556
29/05/2014 304.75p 327.00p 301.25p 323.50p 508487
28/05/2014 303.50p 306.64p 291.00p 301.25p 2171064
27/05/2014 292.00p 293.14p 289.27p 291.00p 223698
23/05/2014 292.00p 294.90p 287.00p 290.00p 62883
22/05/2014 293.25p 293.45p 288.80p 291.00p 110432
21/05/2014 293.75p 295.00p 288.25p 289.50p 129559
20/05/2014 297.25p 299.10p 293.25p 294.25p 64990
19/05/2014 311.25p 313.75p 285.95p 294.25p 296916
16/05/2014 316.75p 321.50p 311.03p 312.50p 103900
15/05/2014 322.00p 322.46p 317.50p 318.00p 48154
14/05/2014 324.00p 324.00p 319.25p 321.62p 143288
13/05/2014 325.75p 331.12p 320.50p 320.50p 196343
12/05/2014 330.00p 330.00p 321.50p 326.00p 63020
09/05/2014 329.25p 329.25p 321.52p 324.75p 46114
08/05/2014 324.75p 325.00p 317.64p 322.00p 142496
07/05/2014 323.00p 325.90p 318.67p 322.25p 48688
06/05/2014 330.00p 330.00p 319.81p 323.00p 32978
02/05/2014 320.75p 324.50p 319.83p 321.50p 73923
01/05/2014 325.00p 328.20p 315.77p 318.75p 178536
30/04/2014 325.75p 329.75p 325.75p 328.25p 18382
29/04/2014 329.25p 330.00p 318.00p 326.50p 101199
28/04/2014 325.25p 328.95p 318.83p 322.25p 52925
25/04/2014 331.00p 336.70p 322.00p 328.00p 160442
24/04/2014 336.00p 338.00p 331.00p 331.00p 69768
23/04/2014 340.00p 343.50p 333.00p 333.00p 82565
22/04/2014 335.00p 341.70p 330.00p 335.50p 277095
17/04/2014 342.00p 342.00p 335.00p 335.50p 98698
16/04/2014 348.00p 368.31p 340.00p 341.00p 269735
15/04/2014 333.00p 341.50p 332.85p 337.00p 120929
14/04/2014 334.00p 340.70p 331.00p 331.25p 100094
11/04/2014 334.00p 336.00p 330.40p 333.00p 96867
10/04/2014 334.00p 340.00p 332.50p 336.00p 120692
09/04/2014 337.00p 339.75p 333.00p 337.00p 67492
08/04/2014 339.25p 346.45p 325.00p 340.00p 59514
07/04/2014 345.00p 352.00p 340.80p 345.00p 59866
04/04/2014 345.50p 351.75p 342.00p 348.00p 62301
03/04/2014 340.25p 349.00p 338.50p 347.50p 75004
02/04/2014 342.00p 345.00p 338.00p 340.75p 55531
01/04/2014 340.25p 353.75p 340.00p 342.00p 66004
31/03/2014 340.75p 349.00p 340.15p 347.25p 56138
28/03/2014 336.75p 346.20p 336.50p 341.00p 65730
27/03/2014 336.00p 346.75p 336.00p 345.25p 97874
26/03/2014 349.00p 349.00p 340.00p 340.00p 135499
25/03/2014 339.25p 345.00p 337.54p 342.00p 66792
24/03/2014 338.75p 348.00p 337.00p 340.50p 129652
21/03/2014 339.50p 350.68p 337.00p 339.00p 8067
20/03/2014 340.00p 347.67p 337.00p 346.13p 24379
19/03/2014 347.75p 351.00p 341.50p 344.00p 44936

*Close Price adjusted for both dividends and splits