Telecom Plus (TEP) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Telecom Plus

Date Open High Low Close* Volume
21/12/2016 1,193.00p 1,199.85p 1,172.00p 1,179.00p 142517
20/12/2016 1,187.00p 1,205.00p 1,182.00p 1,189.00p 80643
19/12/2016 1,186.00p 1,202.56p 1,175.00p 1,184.00p 101554
16/12/2016 1,214.00p 1,263.00p 1,171.00p 1,191.00p 176739
15/12/2016 1,197.00p 1,201.00p 1,177.00p 1,191.00p 148714
14/12/2016 1,205.00p 1,230.00p 1,195.00p 1,213.00p 116463
13/12/2016 1,166.00p 1,206.00p 1,162.00p 1,206.00p 88824
12/12/2016 1,174.00p 1,201.00p 1,159.00p 1,162.00p 68824
09/12/2016 1,182.00p 1,192.14p 1,170.00p 1,174.00p 88085
08/12/2016 1,200.00p 1,211.00p 1,178.00p 1,187.00p 87316
07/12/2016 1,196.00p 1,222.00p 1,192.00p 1,204.00p 135972
06/12/2016 1,232.00p 1,254.00p 1,208.00p 1,212.00p 87628
05/12/2016 1,255.00p 1,255.00p 1,191.00p 1,212.00p 93462
02/12/2016 1,240.00p 1,250.00p 1,222.00p 1,223.00p 95582
01/12/2016 1,265.00p 1,265.00p 1,212.00p 1,230.00p 173139
30/11/2016 1,238.00p 1,257.00p 1,227.48p 1,251.00p 152300
29/11/2016 1,220.00p 1,250.00p 1,220.00p 1,243.00p 130636
28/11/2016 1,202.00p 1,238.00p 1,182.00p 1,233.00p 150328
25/11/2016 1,210.00p 1,216.00p 1,202.00p 1,214.00p 48489
24/11/2016 1,247.00p 1,247.00p 1,191.00p 1,203.00p 77982
23/11/2016 1,225.00p 1,234.35p 1,204.00p 1,212.00p 96711
22/11/2016 1,200.00p 1,247.00p 1,187.72p 1,220.00p 136064
21/11/2016 1,202.00p 1,225.00p 1,192.60p 1,204.00p 97382
18/11/2016 1,165.00p 1,220.00p 1,165.00p 1,211.00p 132303
17/11/2016 1,156.00p 1,188.00p 1,150.00p 1,182.00p 78352
16/11/2016 1,147.00p 1,162.00p 1,128.65p 1,143.00p 75003
15/11/2016 1,152.00p 1,171.00p 1,142.00p 1,144.00p 96365
14/11/2016 1,166.00p 1,172.88p 1,144.79p 1,151.00p 97573
11/11/2016 1,196.00p 1,196.00p 1,161.00p 1,168.00p 49965
10/11/2016 1,167.00p 1,199.00p 1,162.00p 1,171.00p 123702
09/11/2016 1,138.00p 1,174.00p 1,125.44p 1,168.00p 45447
08/11/2016 1,166.00p 1,174.00p 1,151.00p 1,156.00p 96306
07/11/2016 1,172.00p 1,184.00p 1,157.00p 1,167.00p 40421
04/11/2016 1,162.00p 1,174.00p 1,150.00p 1,162.00p 68376
03/11/2016 1,167.00p 1,191.00p 1,155.00p 1,176.00p 89905
02/11/2016 1,173.00p 1,197.00p 1,163.00p 1,167.00p 88609
01/11/2016 1,177.00p 1,201.00p 1,168.32p 1,171.00p 48140
31/10/2016 1,171.00p 1,188.00p 1,171.00p 1,184.00p 42700
28/10/2016 1,187.00p 1,202.00p 1,169.00p 1,192.00p 48556
27/10/2016 1,230.00p 1,230.00p 1,178.43p 1,196.00p 49398
26/10/2016 1,214.00p 1,215.00p 1,187.70p 1,200.00p 77970
25/10/2016 1,225.00p 1,235.00p 1,206.00p 1,217.00p 62732
24/10/2016 1,210.00p 1,244.00p 1,210.00p 1,224.00p 66563
21/10/2016 1,260.00p 1,260.00p 1,213.00p 1,227.00p 59409
20/10/2016 1,248.00p 1,248.00p 1,202.00p 1,239.00p 137876
19/10/2016 1,181.00p 1,225.00p 1,162.00p 1,225.00p 168629
18/10/2016 1,145.00p 1,174.00p 1,119.40p 1,174.00p 232708
17/10/2016 1,125.00p 1,149.00p 1,108.00p 1,142.00p 211413
14/10/2016 1,116.00p 1,118.00p 1,098.00p 1,106.00p 53633
13/10/2016 1,105.00p 1,122.00p 1,089.00p 1,097.00p 98586
12/10/2016 1,121.00p 1,135.00p 1,113.00p 1,114.00p 34770
11/10/2016 1,119.00p 1,140.10p 1,103.00p 1,125.00p 67696
10/10/2016 1,097.00p 1,119.00p 1,076.70p 1,103.00p 113248
07/10/2016 1,116.00p 1,116.00p 1,080.00p 1,094.00p 117455
06/10/2016 1,107.00p 1,126.00p 1,100.00p 1,107.00p 85362
05/10/2016 1,138.00p 1,144.68p 1,105.00p 1,124.00p 56857
04/10/2016 1,150.00p 1,175.00p 1,120.00p 1,120.00p 197797
03/10/2016 1,083.00p 1,144.00p 1,083.00p 1,136.00p 112632
30/09/2016 1,088.00p 1,109.28p 1,083.00p 1,106.00p 157911
29/09/2016 1,100.00p 1,111.00p 1,096.00p 1,103.00p 43061
28/09/2016 1,073.00p 1,090.00p 1,073.00p 1,086.00p 71220
27/09/2016 1,086.00p 1,100.00p 1,070.00p 1,077.00p 58577
26/09/2016 1,065.00p 1,089.00p 1,065.00p 1,078.00p 48073
23/09/2016 1,117.00p 1,117.00p 1,073.00p 1,090.00p 89800
22/09/2016 1,109.00p 1,109.00p 1,086.00p 1,094.00p 128395
21/09/2016 1,112.00p 1,132.00p 1,099.00p 1,104.00p 35648
20/09/2016 1,132.00p 1,132.00p 1,099.24p 1,116.00p 51285
19/09/2016 1,120.00p 1,146.00p 1,105.00p 1,128.00p 82003
16/09/2016 1,092.00p 1,133.00p 1,083.00p 1,133.00p 182453
15/09/2016 1,090.00p 1,095.00p 1,070.00p 1,091.00p 62946
14/09/2016 1,097.00p 1,100.00p 1,067.32p 1,086.00p 60345
13/09/2016 1,085.00p 1,094.00p 1,074.00p 1,089.00p 64765
12/09/2016 1,118.00p 1,118.00p 1,080.00p 1,088.00p 55390
09/09/2016 1,086.00p 1,120.00p 1,086.00p 1,108.00p 67642
08/09/2016 1,097.00p 1,108.00p 1,077.90p 1,108.00p 204733
07/09/2016 1,062.00p 1,082.00p 1,062.00p 1,078.00p 54063
06/09/2016 1,074.00p 1,085.00p 1,063.20p 1,079.00p 59793
05/09/2016 1,073.00p 1,080.04p 1,062.70p 1,073.00p 103041
02/09/2016 1,050.00p 1,089.20p 1,040.28p 1,070.00p 108862
01/09/2016 1,049.00p 1,075.00p 1,047.76p 1,065.00p 67899
31/08/2016 1,040.00p 1,067.11p 1,020.00p 1,048.00p 86272
30/08/2016 1,078.00p 1,078.00p 1,040.00p 1,061.00p 94142
26/08/2016 1,053.00p 1,072.00p 1,053.00p 1,070.00p 104435
25/08/2016 1,048.00p 1,080.00p 1,044.00p 1,050.00p 61681
24/08/2016 1,042.00p 1,080.00p 1,042.00p 1,060.00p 42967
23/08/2016 1,062.00p 1,078.00p 1,050.00p 1,056.00p 66962
22/08/2016 1,060.00p 1,065.00p 1,047.00p 1,061.00p 52992
19/08/2016 1,030.00p 1,054.00p 1,026.62p 1,047.00p 68119
18/08/2016 1,020.00p 1,060.00p 1,020.00p 1,030.00p 38879
17/08/2016 1,040.00p 1,049.00p 1,014.97p 1,025.00p 63442
16/08/2016 1,042.00p 1,061.00p 1,040.00p 1,041.00p 51071
15/08/2016 1,064.00p 1,072.00p 1,049.60p 1,058.00p 22373
12/08/2016 1,063.00p 1,084.00p 1,060.00p 1,069.00p 54350
11/08/2016 1,045.00p 1,071.00p 1,042.00p 1,066.00p 49526
10/08/2016 1,067.00p 1,071.00p 1,046.20p 1,048.00p 60424
09/08/2016 1,047.00p 1,064.00p 1,039.96p 1,060.00p 53671
08/08/2016 1,057.00p 1,084.00p 1,042.00p 1,042.00p 104244
05/08/2016 1,058.00p 1,072.00p 1,052.00p 1,059.00p 58738
04/08/2016 1,058.00p 1,058.00p 1,032.33p 1,046.00p 46597
03/08/2016 1,066.00p 1,066.00p 1,024.00p 1,034.00p 49733
02/08/2016 1,065.00p 1,065.00p 1,018.00p 1,040.00p 82199
01/08/2016 1,022.00p 1,075.00p 1,022.00p 1,045.00p 87933
29/07/2016 1,078.00p 1,078.00p 1,037.00p 1,040.00p 92934
28/07/2016 1,060.00p 1,076.10p 1,048.00p 1,065.00p 57384
27/07/2016 1,048.00p 1,060.00p 1,024.00p 1,056.00p 73121
26/07/2016 1,055.00p 1,055.00p 1,035.00p 1,040.00p 44766
25/07/2016 1,044.00p 1,070.00p 1,026.00p 1,053.00p 72503
22/07/2016 1,050.00p 1,050.00p 1,022.00p 1,033.00p 47855
21/07/2016 1,033.00p 1,051.00p 1,017.00p 1,040.00p 49849
20/07/2016 1,048.00p 1,056.00p 1,037.00p 1,044.00p 68516
19/07/2016 1,050.00p 1,059.00p 1,032.00p 1,058.00p 77127
18/07/2016 1,045.00p 1,056.00p 1,041.00p 1,043.00p 66437
15/07/2016 1,050.00p 1,051.00p 1,020.00p 1,033.00p 64475
14/07/2016 1,045.00p 1,045.00p 1,017.00p 1,034.00p 78772
13/07/2016 1,030.00p 1,036.00p 1,019.45p 1,022.00p 83356
12/07/2016 1,026.00p 1,040.00p 1,015.00p 1,030.00p 155527
11/07/2016 1,026.00p 1,030.00p 1,011.96p 1,024.00p 96154
08/07/2016 996.50p 1,025.00p 996.50p 1,011.00p 75432
07/07/2016 1,007.00p 1,023.00p 999.50p 1,007.00p 142284
06/07/2016 1,024.00p 1,038.00p 992.24p 1,035.00p 182386
05/07/2016 1,070.00p 1,070.00p 984.50p 997.50p 128869
04/07/2016 1,082.00p 1,091.75p 1,032.00p 1,043.00p 494764
01/07/2016 1,058.00p 1,086.00p 1,032.00p 1,073.00p 200108
30/06/2016 1,063.00p 1,063.00p 1,028.00p 1,042.00p 192094
29/06/2016 1,026.00p 1,055.00p 997.50p 1,050.00p 205993
28/06/2016 1,003.00p 1,020.00p 953.00p 998.50p 159064
27/06/2016 1,014.00p 1,031.70p 965.00p 974.50p 372432
24/06/2016 999.00p 1,095.00p 799.88p 1,012.00p 325994
23/06/2016 1,063.00p 1,100.00p 1,033.00p 1,100.00p 188693
22/06/2016 1,030.00p 1,062.00p 995.00p 1,058.00p 166408
21/06/2016 997.50p 1,033.00p 990.15p 1,033.00p 178585
20/06/2016 985.00p 1,010.00p 977.34p 1,003.00p 359465
17/06/2016 930.50p 988.00p 930.50p 975.00p 585487
16/06/2016 936.00p 959.30p 930.74p 950.00p 160439
15/06/2016 938.00p 956.47p 938.00p 950.00p 182616
14/06/2016 1,001.00p 1,016.04p 920.00p 950.00p 328530
13/06/2016 1,023.00p 1,038.00p 1,008.00p 1,020.00p 73176
10/06/2016 1,036.00p 1,047.00p 1,026.00p 1,035.00p 101389
09/06/2016 1,052.00p 1,052.00p 1,000.00p 1,025.00p 47437
08/06/2016 1,051.00p 1,051.00p 1,022.00p 1,041.00p 55604
07/06/2016 1,041.00p 1,046.50p 1,022.00p 1,026.00p 69748
06/06/2016 1,007.00p 1,040.00p 1,007.00p 1,030.00p 67894
03/06/2016 1,032.00p 1,038.00p 1,013.00p 1,029.00p 97063
02/06/2016 999.00p 1,027.00p 997.23p 1,027.00p 76852
01/06/2016 1,026.00p 1,030.00p 1,004.00p 1,016.00p 73823
31/05/2016 1,013.00p 1,034.00p 1,009.99p 1,032.00p 138876
27/05/2016 1,028.00p 1,036.00p 1,012.85p 1,023.00p 136657
26/05/2016 1,008.00p 1,014.00p 986.40p 1,010.00p 92904
25/05/2016 999.00p 1,009.00p 995.00p 1,003.00p 139541
24/05/2016 994.50p 1,006.00p 989.51p 1,005.00p 74579
23/05/2016 973.00p 1,006.00p 972.88p 995.00p 90791
20/05/2016 963.00p 996.50p 963.00p 977.50p 46918
19/05/2016 984.00p 996.98p 965.04p 985.50p 64892
18/05/2016 988.50p 988.50p 958.50p 983.50p 72738
17/05/2016 975.00p 993.00p 967.00p 971.50p 101978
16/05/2016 978.50p 978.50p 961.00p 968.00p 47620
13/05/2016 978.50p 978.50p 961.50p 970.00p 68858
12/05/2016 962.00p 972.00p 950.68p 963.50p 54819
11/05/2016 980.00p 980.00p 963.50p 965.00p 73471
10/05/2016 975.00p 975.00p 955.50p 967.00p 57113
09/05/2016 935.00p 970.50p 935.00p 951.00p 44145
06/05/2016 958.00p 958.00p 941.50p 958.00p 80774
05/05/2016 920.00p 956.33p 920.00p 944.50p 60424
04/05/2016 926.00p 947.00p 926.00p 940.00p 115694
03/05/2016 953.50p 953.50p 920.48p 936.50p 92436
29/04/2016 1,008.00p 1,008.00p 930.50p 931.00p 152816
28/04/2016 951.50p 1,001.00p 951.50p 1,001.00p 163339
27/04/2016 934.50p 966.50p 934.00p 963.50p 133080
26/04/2016 902.00p 943.16p 902.00p 931.50p 120313
25/04/2016 878.50p 921.50p 878.50p 921.50p 97844
22/04/2016 866.50p 905.00p 866.50p 895.50p 99583
21/04/2016 863.50p 881.18p 863.50p 878.50p 89163
20/04/2016 864.50p 885.00p 859.82p 878.00p 110356
19/04/2016 835.00p 891.87p 821.00p 868.00p 218757
18/04/2016 835.00p 835.00p 813.00p 827.00p 90021
15/04/2016 834.00p 834.00p 812.50p 821.00p 79414
14/04/2016 858.50p 858.50p 827.50p 831.00p 128271
13/04/2016 853.00p 860.47p 835.00p 848.00p 143265
12/04/2016 867.00p 869.00p 846.00p 851.00p 139211
11/04/2016 840.00p 856.00p 834.50p 847.00p 215515
08/04/2016 843.50p 845.00p 805.00p 840.50p 175057
07/04/2016 821.50p 844.89p 802.24p 819.00p 295749
06/04/2016 865.50p 875.22p 822.00p 829.50p 306625
05/04/2016 923.50p 923.50p 878.00p 883.00p 199688
04/04/2016 925.00p 925.00p 898.50p 914.50p 89274
01/04/2016 915.00p 922.00p 897.38p 914.50p 78383
31/03/2016 940.50p 940.50p 915.71p 920.50p 74015
30/03/2016 925.00p 944.50p 902.18p 936.00p 134838
29/03/2016 924.00p 924.00p 910.00p 918.00p 59938
24/03/2016 897.00p 909.00p 890.50p 906.00p 163287
23/03/2016 930.00p 930.00p 894.45p 901.50p 85207
22/03/2016 936.50p 936.50p 899.50p 909.50p 101913
21/03/2016 949.50p 949.50p 925.00p 933.00p 49852
18/03/2016 939.00p 946.50p 925.49p 943.50p 163196
17/03/2016 938.50p 939.00p 902.44p 933.00p 74474
16/03/2016 918.50p 940.50p 915.00p 918.50p 109019
15/03/2016 940.00p 940.00p 915.00p 926.50p 84165
14/03/2016 948.50p 948.50p 928.00p 931.50p 97385
11/03/2016 915.50p 935.00p 915.50p 931.50p 195920
10/03/2016 916.00p 929.50p 914.17p 925.00p 197302

*Close Price adjusted for both dividends and splits