Telecom Plus (TEP) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
09/03/2016 897.50p 923.50p 887.50p 921.00p 140781
08/03/2016 904.50p 919.50p 896.20p 898.50p 128707
07/03/2016 915.00p 924.06p 908.00p 911.00p 111237
04/03/2016 903.50p 912.00p 890.44p 911.00p 214363
03/03/2016 877.50p 901.50p 864.50p 882.00p 146845
02/03/2016 865.50p 884.50p 856.50p 879.00p 92008
01/03/2016 860.00p 876.00p 846.91p 865.00p 274738
29/02/2016 869.50p 869.50p 823.50p 850.00p 143360
26/02/2016 878.00p 879.50p 845.00p 850.00p 69404
25/02/2016 851.50p 875.00p 851.50p 856.00p 70153
24/02/2016 875.00p 883.50p 859.00p 863.50p 112595
23/02/2016 875.00p 887.00p 862.50p 870.50p 71029
22/02/2016 847.00p 888.00p 847.00p 881.00p 63621
19/02/2016 876.50p 876.50p 839.50p 853.00p 75804
18/02/2016 869.00p 880.86p 855.00p 858.00p 107441
17/02/2016 858.00p 893.00p 857.50p 873.50p 106879
16/02/2016 838.00p 869.00p 833.00p 864.50p 128833
15/02/2016 840.00p 846.04p 824.00p 829.00p 82710
12/02/2016 810.00p 830.18p 810.00p 820.00p 188036
11/02/2016 851.50p 859.22p 805.50p 815.50p 398349
10/02/2016 887.50p 918.00p 849.18p 865.00p 216037
09/02/2016 933.50p 948.50p 896.50p 900.00p 170533
08/02/2016 931.50p 962.50p 931.50p 942.50p 87310
05/02/2016 918.00p 974.00p 911.12p 950.00p 138463
04/02/2016 950.00p 950.70p 920.50p 934.00p 140263
03/02/2016 990.00p 990.00p 942.50p 950.00p 95790
02/02/2016 985.00p 1,007.00p 970.00p 982.50p 86695
01/02/2016 1,029.00p 1,029.00p 986.00p 990.50p 130703
29/01/2016 979.50p 1,019.00p 979.50p 1,010.00p 220376
28/01/2016 976.50p 1,018.00p 975.55p 992.00p 93725
27/01/2016 988.50p 1,002.00p 969.50p 984.50p 157036
26/01/2016 970.00p 980.12p 944.50p 967.50p 140364
25/01/2016 952.50p 983.00p 931.50p 968.50p 185554
22/01/2016 880.00p 952.40p 880.00p 928.00p 183862
21/01/2016 872.00p 897.50p 856.96p 887.50p 144823
20/01/2016 870.00p 881.00p 835.50p 864.00p 176762
19/01/2016 922.50p 925.50p 856.00p 874.00p 320457
18/01/2016 919.00p 929.56p 904.50p 908.00p 91501
15/01/2016 978.50p 980.00p 906.98p 911.00p 203370
14/01/2016 978.50p 979.50p 952.71p 966.50p 85158
13/01/2016 947.00p 977.00p 947.00p 973.00p 80933
12/01/2016 953.50p 959.00p 935.50p 959.00p 239250
11/01/2016 943.50p 962.04p 933.50p 940.00p 81943
08/01/2016 956.00p 985.00p 935.50p 945.00p 282009
07/01/2016 969.50p 975.22p 935.50p 948.50p 220410
06/01/2016 1,022.00p 1,025.74p 964.00p 974.50p 230922
05/01/2016 1,030.00p 1,052.00p 1,019.00p 1,019.00p 95489
04/01/2016 1,086.00p 1,088.00p 1,031.00p 1,047.00p 76140
31/12/2015 1,082.00p 1,094.04p 1,060.00p 1,071.00p 29415
30/12/2015 1,089.00p 1,102.00p 1,082.00p 1,096.00p 38342
29/12/2015 1,078.00p 1,102.00p 1,051.00p 1,100.00p 81351
24/12/2015 1,062.00p 1,077.00p 1,055.00p 1,055.00p 15883
23/12/2015 1,061.00p 1,080.00p 1,052.00p 1,070.00p 51349
22/12/2015 1,075.00p 1,075.00p 1,045.00p 1,059.00p 49412
21/12/2015 1,087.00p 1,100.40p 1,049.00p 1,051.00p 58770
18/12/2015 1,098.00p 1,109.00p 1,082.00p 1,101.00p 159885
17/12/2015 1,060.00p 1,095.00p 1,059.00p 1,089.00p 85096
16/12/2015 1,061.00p 1,062.00p 1,038.39p 1,060.00p 67518
15/12/2015 1,048.00p 1,065.00p 1,035.00p 1,054.00p 112485
14/12/2015 1,034.00p 1,051.00p 1,015.00p 1,028.00p 58807
11/12/2015 1,073.00p 1,081.00p 1,030.00p 1,040.00p 160827
10/12/2015 1,088.00p 1,115.00p 1,072.00p 1,085.00p 164367
09/12/2015 1,063.00p 1,092.00p 1,051.19p 1,074.00p 95890
08/12/2015 1,092.00p 1,092.00p 1,063.00p 1,081.00p 53164
07/12/2015 1,061.00p 1,090.00p 1,061.00p 1,066.00p 69837
04/12/2015 1,063.00p 1,096.00p 1,062.00p 1,080.00p 135204
03/12/2015 1,110.00p 1,119.17p 1,060.00p 1,090.00p 119351
02/12/2015 1,130.00p 1,134.00p 1,118.00p 1,130.00p 73721
01/12/2015 1,110.00p 1,143.00p 1,110.00p 1,130.00p 151743
30/11/2015 1,065.00p 1,139.55p 1,060.00p 1,131.00p 258575
27/11/2015 1,080.00p 1,089.00p 1,062.00p 1,071.00p 161000
26/11/2015 1,052.00p 1,080.00p 1,019.11p 1,078.00p 193897
25/11/2015 1,069.00p 1,080.00p 1,051.00p 1,073.00p 77891
24/11/2015 1,112.00p 1,112.00p 1,046.00p 1,067.00p 204301
23/11/2015 1,054.00p 1,092.35p 1,054.00p 1,090.00p 504821
20/11/2015 1,062.00p 1,080.67p 1,052.00p 1,080.00p 52557
19/11/2015 1,069.00p 1,080.00p 1,052.00p 1,062.00p 39747
18/11/2015 1,080.00p 1,080.00p 1,070.00p 1,075.00p 42569
17/11/2015 1,075.00p 1,080.00p 1,067.00p 1,073.00p 59615
16/11/2015 1,044.00p 1,068.00p 1,044.00p 1,064.00p 55299
13/11/2015 1,044.00p 1,066.00p 1,044.00p 1,055.00p 85062
12/11/2015 1,080.00p 1,080.00p 1,043.00p 1,053.00p 67871
11/11/2015 1,068.00p 1,080.00p 1,052.00p 1,067.00p 64638
10/11/2015 1,086.00p 1,087.00p 1,065.00p 1,068.00p 76188
09/11/2015 1,073.00p 1,085.56p 1,059.00p 1,075.00p 102152
06/11/2015 1,078.00p 1,090.00p 1,055.00p 1,057.00p 116883
05/11/2015 1,064.00p 1,089.00p 1,050.00p 1,083.00p 88754
04/11/2015 1,073.00p 1,073.00p 1,045.00p 1,057.00p 90437

*Close Price adjusted for both dividends and splits