Telford Homes (TEF) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
18/03/2014 340.25p 349.75p 340.12p 340.50p 6978
17/03/2014 338.75p 349.75p 338.75p 342.00p 52575
14/03/2014 345.75p 349.19p 338.00p 340.00p 64533
13/03/2014 338.00p 348.55p 338.00p 343.25p 9365
12/03/2014 337.00p 342.75p 335.75p 340.75p 20784
11/03/2014 342.00p 349.25p 337.00p 340.25p 111569
10/03/2014 358.00p 358.00p 338.00p 341.00p 64947
07/03/2014 360.00p 361.50p 353.80p 355.50p 21363
06/03/2014 361.75p 361.75p 353.71p 354.50p 60022
05/03/2014 368.00p 368.00p 355.75p 358.12p 47553
04/03/2014 366.00p 366.00p 356.00p 358.00p 50488
03/03/2014 362.00p 375.00p 358.00p 358.25p 122181
28/02/2014 366.00p 371.00p 357.50p 370.25p 31276
27/02/2014 366.00p 366.00p 358.15p 361.00p 5637
26/02/2014 360.25p 366.00p 358.00p 360.75p 88298
25/02/2014 368.00p 375.55p 359.75p 364.25p 36058
24/02/2014 358.75p 379.00p 358.75p 375.00p 67015
21/02/2014 353.00p 363.00p 341.00p 360.00p 54581
20/02/2014 338.25p 349.00p 330.51p 342.50p 78384
19/02/2014 338.75p 349.32p 337.61p 338.75p 34523
18/02/2014 348.00p 348.00p 340.25p 342.00p 89315
17/02/2014 343.00p 347.18p 337.05p 345.00p 31288
14/02/2014 337.57p 345.00p 337.30p 342.50p 15593
13/02/2014 347.25p 347.25p 338.46p 341.88p 6743
12/02/2014 344.00p 347.00p 334.00p 340.25p 200911
11/02/2014 341.25p 350.00p 337.25p 346.50p 55304
10/02/2014 351.25p 351.25p 345.00p 347.00p 11595
07/02/2014 350.75p 350.75p 343.00p 350.50p 80600
06/02/2014 347.25p 353.00p 342.54p 348.00p 110559
05/02/2014 344.25p 353.75p 344.25p 348.00p 13317
04/02/2014 350.75p 350.75p 339.80p 350.75p 17833
03/02/2014 342.00p 349.75p 338.50p 349.75p 20172
31/01/2014 346.25p 354.75p 341.00p 345.75p 55746
30/01/2014 340.00p 355.00p 338.50p 354.75p 60195
29/01/2014 347.00p 350.00p 340.10p 343.50p 29962
28/01/2014 348.00p 352.50p 345.00p 348.50p 24668
27/01/2014 345.00p 350.08p 343.00p 345.00p 71214
24/01/2014 350.00p 358.75p 350.00p 351.50p 70353
23/01/2014 357.25p 359.00p 350.00p 352.00p 100163
22/01/2014 358.25p 363.25p 358.00p 358.00p 12329
21/01/2014 357.00p 364.00p 357.00p 357.00p 23770
20/01/2014 364.00p 364.00p 356.00p 357.00p 54119
17/01/2014 354.00p 360.25p 353.00p 356.00p 46048
16/01/2014 366.50p 368.00p 349.25p 353.00p 186312
15/01/2014 372.00p 377.00p 360.00p 368.00p 111752
14/01/2014 370.50p 371.00p 362.54p 369.75p 19230
13/01/2014 364.75p 372.00p 358.00p 368.25p 118184
10/01/2014 355.00p 362.75p 355.00p 360.50p 137919
09/01/2014 354.50p 365.00p 345.50p 359.50p 122813
08/01/2014 345.00p 345.50p 339.80p 345.50p 10203
07/01/2014 341.00p 347.00p 336.00p 341.00p 156315
06/01/2014 335.25p 345.00p 335.00p 344.50p 54675
03/01/2014 334.50p 345.50p 333.25p 344.75p 59310
02/01/2014 338.75p 347.75p 335.00p 335.00p 55792
31/12/2013 343.00p 351.10p 339.07p 343.25p 14221
30/12/2013 350.00p 351.87p 339.32p 344.00p 23647
27/12/2013 342.00p 350.75p 337.74p 342.00p 33876
24/12/2013 343.00p 350.36p 343.00p 343.00p 27175
23/12/2013 350.50p 350.50p 339.75p 344.75p 57364
20/12/2013 350.00p 354.00p 341.06p 347.00p 138925
19/12/2013 328.00p 349.75p 320.50p 349.50p 102704
18/12/2013 327.00p 327.00p 315.77p 323.00p 192897
17/12/2013 325.75p 329.75p 325.00p 325.25p 116693
16/12/2013 328.25p 330.75p 325.65p 328.50p 136591
13/12/2013 332.50p 337.45p 328.00p 330.75p 50702
12/12/2013 333.25p 338.50p 320.13p 336.75p 133076
11/12/2013 342.00p 348.45p 334.15p 338.50p 66783
10/12/2013 355.00p 355.00p 345.00p 347.75p 51624
09/12/2013 349.75p 353.92p 340.30p 349.75p 75031
06/12/2013 354.75p 354.75p 345.00p 350.75p 41541
05/12/2013 352.75p 355.00p 345.10p 350.25p 31336
04/12/2013 352.75p 355.00p 348.10p 353.75p 96287
03/12/2013 357.25p 357.25p 349.75p 349.75p 57488
02/12/2013 357.75p 358.00p 347.85p 352.25p 58437
29/11/2013 359.25p 360.00p 345.00p 354.00p 204681
28/11/2013 367.50p 367.75p 343.00p 360.00p 223318
27/11/2013 385.00p 393.00p 356.15p 365.25p 418065
26/11/2013 365.00p 381.87p 364.00p 375.00p 396785
25/11/2013 343.75p 363.25p 343.75p 363.00p 252270
22/11/2013 343.00p 345.00p 338.50p 344.25p 245561
21/11/2013 340.00p 344.92p 340.00p 342.75p 81068
20/11/2013 343.00p 343.50p 339.00p 343.25p 206009
19/11/2013 343.00p 343.95p 338.60p 343.00p 40846
18/11/2013 344.75p 344.95p 336.50p 343.75p 31830
15/11/2013 344.18p 344.25p 336.50p 339.50p 14066
14/11/2013 338.50p 345.25p 337.00p 344.00p 59448
13/11/2013 337.50p 344.84p 337.00p 344.25p 63396
12/11/2013 345.00p 347.00p 335.50p 341.00p 144118
11/11/2013 347.50p 347.75p 335.50p 345.00p 32343
08/11/2013 346.75p 347.00p 340.75p 344.75p 28774
07/11/2013 337.50p 349.25p 337.50p 346.25p 279032
06/11/2013 339.75p 342.50p 336.00p 341.75p 138644
05/11/2013 339.00p 342.75p 333.18p 338.75p 38546
04/11/2013 338.75p 345.25p 337.00p 342.00p 95029
01/11/2013 347.50p 348.00p 332.17p 342.00p 155456
31/10/2013 354.00p 354.25p 340.84p 345.00p 87152
30/10/2013 359.50p 362.50p 355.00p 355.00p 153707
29/10/2013 357.00p 360.00p 351.75p 360.00p 41985
28/10/2013 350.00p 358.00p 350.00p 353.50p 22674
25/10/2013 357.00p 359.50p 352.00p 357.00p 27935
24/10/2013 347.25p 359.68p 347.00p 355.75p 64641
23/10/2013 359.00p 361.56p 336.25p 356.25p 182858
22/10/2013 358.25p 367.35p 358.00p 361.50p 96882
21/10/2013 358.00p 365.00p 356.00p 365.00p 220775
18/10/2013 349.25p 362.00p 340.00p 360.00p 89636
17/10/2013 339.25p 355.00p 339.25p 349.00p 207148
16/10/2013 328.00p 343.00p 327.50p 340.25p 153711
15/10/2013 328.50p 339.50p 323.47p 330.75p 416224
14/10/2013 302.00p 310.00p 299.08p 309.25p 120597
11/10/2013 303.50p 305.00p 299.02p 303.00p 58126
10/10/2013 303.75p 305.75p 297.00p 299.50p 80370
09/10/2013 290.75p 305.79p 287.51p 301.25p 228328
08/10/2013 290.00p 292.00p 284.11p 288.00p 78855
07/10/2013 286.00p 290.50p 282.87p 287.00p 131380
04/10/2013 285.25p 293.50p 284.03p 287.88p 61940
03/10/2013 294.00p 294.00p 284.50p 293.50p 17184
02/10/2013 288.75p 295.00p 285.00p 290.50p 59516
01/10/2013 284.00p 293.00p 282.00p 293.00p 136818
30/09/2013 295.00p 300.00p 284.00p 284.00p 100556
27/09/2013 293.75p 298.00p 292.30p 298.00p 31837
26/09/2013 292.25p 297.50p 292.00p 294.25p 45736
25/09/2013 289.26p 295.50p 289.26p 294.00p 51197
24/09/2013 292.25p 298.50p 288.07p 298.50p 55046
23/09/2013 293.25p 297.00p 285.00p 290.50p 143734
20/09/2013 300.00p 304.50p 294.25p 298.25p 22762
19/09/2013 306.50p 306.50p 300.00p 304.50p 67526
18/09/2013 305.45p 307.75p 301.62p 307.75p 28436
17/09/2013 303.50p 306.75p 302.00p 306.75p 42258
16/09/2013 305.00p 307.00p 298.13p 305.00p 117000
13/09/2013 304.80p 307.00p 304.10p 306.50p 40845
12/09/2013 306.25p 307.00p 304.10p 305.50p 44944
11/09/2013 306.00p 307.00p 303.87p 307.00p 41873
10/09/2013 307.00p 307.00p 303.50p 306.00p 69102
09/09/2013 305.50p 307.45p 304.00p 306.50p 61304
06/09/2013 305.00p 307.45p 303.82p 307.25p 20570
05/09/2013 306.00p 307.00p 304.00p 304.00p 81385
04/09/2013 306.75p 310.00p 304.00p 306.50p 142868
03/09/2013 308.00p 308.50p 302.80p 307.25p 187415
02/09/2013 302.00p 307.00p 300.10p 302.25p 66797
30/08/2013 302.00p 309.00p 302.00p 307.00p 19441
29/08/2013 292.00p 305.25p 287.10p 305.25p 84807
28/08/2013 292.00p 294.45p 284.02p 291.75p 100353
27/08/2013 295.00p 299.87p 291.60p 292.50p 113689
23/08/2013 305.00p 310.00p 295.00p 298.50p 38806
22/08/2013 307.00p 310.00p 305.10p 310.00p 22867
21/08/2013 308.50p 311.65p 307.00p 307.25p 10608
20/08/2013 311.25p 315.00p 306.00p 310.50p 75500
19/08/2013 314.95p 315.75p 312.00p 315.00p 23305
16/08/2013 310.00p 315.00p 305.00p 314.25p 85750
15/08/2013 327.00p 330.16p 305.47p 313.50p 219836
14/08/2013 330.25p 335.25p 326.76p 329.75p 193406
13/08/2013 328.00p 333.50p 325.00p 333.50p 80087
12/08/2013 325.00p 330.00p 321.14p 327.00p 173165
09/08/2013 323.25p 330.00p 320.00p 330.00p 79871
08/08/2013 322.00p 327.50p 316.75p 326.25p 157565
07/08/2013 312.50p 320.95p 312.50p 319.50p 78961
06/08/2013 313.00p 319.12p 310.50p 316.25p 113311
05/08/2013 302.50p 314.25p 299.75p 311.50p 132077
02/08/2013 305.00p 308.00p 302.50p 302.50p 104531
01/08/2013 305.25p 306.75p 300.65p 305.25p 72155
31/07/2013 305.00p 306.00p 296.50p 305.00p 41511
30/07/2013 310.00p 316.39p 296.50p 296.50p 146214
29/07/2013 315.07p 318.00p 312.50p 315.00p 20451
26/07/2013 315.58p 319.75p 314.00p 318.00p 55953
25/07/2013 318.00p 321.25p 315.28p 316.75p 121754
24/07/2013 315.50p 321.84p 315.00p 316.25p 49910
23/07/2013 324.00p 324.00p 315.37p 320.13p 97086
22/07/2013 322.00p 326.00p 315.55p 317.25p 54657
19/07/2013 318.85p 320.78p 312.50p 316.50p 25243
18/07/2013 320.00p 320.00p 312.25p 314.75p 26793
17/07/2013 312.00p 320.50p 312.00p 319.00p 225291
16/07/2013 315.50p 323.34p 314.00p 316.00p 123509
15/07/2013 318.00p 323.00p 315.00p 316.50p 131480
12/07/2013 315.00p 320.00p 311.00p 315.50p 154016
11/07/2013 307.00p 314.00p 302.75p 312.75p 86549
10/07/2013 320.00p 320.00p 300.00p 302.75p 133064
09/07/2013 314.00p 319.25p 312.00p 319.00p 159163
08/07/2013 300.00p 313.75p 300.00p 313.75p 140227
05/07/2013 304.00p 311.60p 296.00p 300.75p 108177
04/07/2013 295.00p 303.75p 291.34p 303.75p 173602
03/07/2013 295.00p 298.00p 287.25p 289.50p 227014
02/07/2013 285.75p 295.00p 282.00p 291.25p 184255
01/07/2013 275.00p 288.00p 267.00p 282.00p 133208
28/06/2013 267.00p 275.00p 267.00p 271.62p 108803
27/06/2013 268.00p 273.50p 261.07p 273.50p 105007
26/06/2013 262.00p 267.79p 259.50p 266.50p 41123
25/06/2013 257.00p 263.00p 257.00p 259.50p 178174
24/06/2013 263.50p 263.50p 256.25p 263.00p 111844
21/06/2013 258.50p 262.70p 254.25p 262.00p 1888777
20/06/2013 256.00p 260.00p 253.00p 256.00p 62013
19/06/2013 257.00p 259.00p 253.00p 257.50p 27794
18/06/2013 258.75p 263.50p 258.50p 259.00p 149953
17/06/2013 258.00p 262.40p 257.24p 259.25p 67276
14/06/2013 258.00p 259.75p 255.00p 258.00p 41448
13/06/2013 256.00p 260.36p 255.45p 259.75p 70356
12/06/2013 253.50p 258.00p 252.00p 256.00p 598949
11/06/2013 254.50p 256.00p 248.00p 252.00p 31489
10/06/2013 255.50p 260.00p 252.30p 254.50p 58531
07/06/2013 249.00p 256.75p 246.75p 255.00p 37101
06/06/2013 256.00p 257.00p 245.00p 249.00p 44842

*Close Price adjusted for both dividends and splits