Telecom Plus (TEP) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
11/09/2015 1,106.00p 1,125.84p 1,103.00p 1,119.00p 143958
10/09/2015 1,067.00p 1,120.00p 1,067.00p 1,117.00p 122754
09/09/2015 1,068.00p 1,090.00p 1,058.75p 1,084.00p 86470
08/09/2015 1,058.00p 1,079.00p 1,056.00p 1,059.00p 151920
07/09/2015 1,058.00p 1,066.00p 1,045.71p 1,046.00p 169952
04/09/2015 1,055.00p 1,063.00p 1,035.78p 1,044.00p 107752
03/09/2015 1,060.00p 1,079.00p 1,042.00p 1,058.00p 135718
02/09/2015 1,087.00p 1,091.00p 1,033.00p 1,045.00p 196644
01/09/2015 1,098.00p 1,129.00p 1,085.00p 1,085.00p 145608
28/08/2015 1,093.00p 1,114.00p 1,075.00p 1,114.00p 108591
27/08/2015 1,067.00p 1,094.00p 1,061.00p 1,086.00p 134481
26/08/2015 1,050.00p 1,093.00p 1,010.74p 1,063.00p 141625
25/08/2015 1,019.00p 1,063.00p 1,017.67p 1,051.00p 172699
24/08/2015 1,099.00p 1,099.00p 999.73p 1,013.00p 278720
21/08/2015 1,087.00p 1,117.00p 1,075.66p 1,095.00p 177225
20/08/2015 1,096.00p 1,101.92p 1,073.00p 1,082.00p 167150
19/08/2015 1,146.00p 1,151.04p 1,099.00p 1,105.00p 130066
18/08/2015 1,102.00p 1,158.00p 1,091.00p 1,145.00p 180998
17/08/2015 1,082.00p 1,107.00p 1,070.00p 1,105.00p 413009
14/08/2015 1,104.00p 1,105.00p 1,063.71p 1,073.00p 361931
13/08/2015 1,131.00p 1,135.00p 1,083.83p 1,099.00p 234879
12/08/2015 1,150.00p 1,178.00p 1,085.46p 1,120.00p 222526
11/08/2015 1,138.00p 1,165.00p 1,120.00p 1,153.00p 190060
10/08/2015 1,160.00p 1,174.00p 1,128.00p 1,131.00p 239524
07/08/2015 1,190.00p 1,197.67p 1,145.40p 1,154.00p 147518
06/08/2015 1,205.00p 1,205.00p 1,193.00p 1,194.00p 67564
05/08/2015 1,190.00p 1,214.00p 1,190.00p 1,206.00p 179228
04/08/2015 1,207.00p 1,207.00p 1,175.00p 1,187.00p 108577
03/08/2015 1,200.00p 1,210.84p 1,170.01p 1,199.00p 229982
31/07/2015 1,153.00p 1,215.00p 1,147.75p 1,214.00p 188665
30/07/2015 1,136.00p 1,149.00p 1,127.40p 1,145.00p 120211
29/07/2015 1,131.00p 1,144.00p 1,105.00p 1,127.00p 186119
28/07/2015 1,141.00p 1,159.00p 1,128.00p 1,131.00p 356637
27/07/2015 1,139.00p 1,139.00p 1,121.98p 1,132.00p 152507
24/07/2015 1,124.00p 1,158.00p 1,119.77p 1,130.00p 772284
23/07/2015 1,114.00p 1,130.00p 1,101.44p 1,113.00p 178225
22/07/2015 1,153.00p 1,153.00p 1,121.00p 1,132.00p 182079
21/07/2015 1,140.00p 1,156.00p 1,128.00p 1,156.00p 368997
20/07/2015 1,128.00p 1,139.80p 1,118.86p 1,132.00p 158660
17/07/2015 1,139.00p 1,144.16p 1,111.00p 1,124.00p 253734
16/07/2015 1,095.00p 1,144.00p 1,070.49p 1,144.00p 357869
15/07/2015 1,044.00p 1,089.00p 1,044.00p 1,088.00p 385868
14/07/2015 1,044.00p 1,066.00p 1,037.00p 1,048.00p 250121
13/07/2015 1,012.00p 1,045.00p 1,012.00p 1,044.00p 470057
10/07/2015 985.50p 1,011.00p 977.99p 1,010.00p 316700
09/07/2015 965.00p 995.50p 965.00p 974.50p 271926
08/07/2015 951.50p 987.00p 951.50p 971.00p 228480
07/07/2015 1,008.00p 1,013.12p 951.00p 956.50p 490746
06/07/2015 1,020.00p 1,020.00p 1,005.00p 1,006.00p 190917
03/07/2015 1,002.00p 1,028.00p 1,000.00p 1,020.00p 349990
02/07/2015 977.00p 1,002.00p 975.13p 1,002.00p 195777
01/07/2015 991.00p 1,000.38p 964.04p 979.50p 248061
30/06/2015 959.00p 997.25p 959.00p 990.00p 312310
29/06/2015 925.00p 968.00p 919.50p 965.50p 317681
26/06/2015 926.00p 959.30p 918.00p 953.50p 505139
25/06/2015 886.50p 932.00p 878.34p 930.00p 558532
24/06/2015 851.00p 890.15p 837.00p 881.00p 531828
23/06/2015 855.00p 881.52p 831.50p 850.00p 1089063
22/06/2015 824.00p 827.48p 804.00p 821.00p 124701
19/06/2015 791.00p 819.50p 791.00p 819.50p 466960
18/06/2015 825.50p 829.00p 793.50p 799.00p 346516
17/06/2015 836.50p 837.25p 817.00p 823.50p 187759
16/06/2015 826.50p 834.50p 810.89p 830.00p 125689
15/06/2015 832.00p 841.70p 819.00p 822.00p 240636
12/06/2015 819.00p 842.00p 817.00p 828.00p 482673
11/06/2015 816.50p 826.00p 816.00p 818.00p 137199
10/06/2015 817.50p 824.13p 816.00p 820.00p 244450
09/06/2015 817.00p 828.00p 810.00p 816.50p 96494
08/06/2015 821.50p 828.50p 817.50p 822.00p 177315
05/06/2015 803.50p 837.64p 803.50p 825.00p 163873
04/06/2015 794.00p 814.50p 781.50p 811.50p 388649
03/06/2015 809.50p 813.00p 780.00p 792.00p 345269
02/06/2015 810.50p 818.63p 805.00p 807.00p 234371
01/06/2015 811.50p 816.94p 811.00p 812.00p 141843
29/05/2015 815.50p 823.01p 806.50p 814.00p 535011
28/05/2015 825.50p 834.50p 815.00p 822.00p 332502
27/05/2015 836.00p 842.00p 814.50p 825.00p 243482
26/05/2015 839.50p 844.30p 827.74p 835.00p 207837
22/05/2015 865.00p 866.46p 836.00p 836.00p 131854
21/05/2015 846.00p 866.50p 846.00p 857.00p 213299
20/05/2015 835.00p 860.00p 828.99p 860.00p 443783
19/05/2015 823.00p 839.00p 821.00p 835.00p 259359
18/05/2015 823.00p 837.23p 820.00p 828.50p 445321
15/05/2015 809.00p 831.50p 809.00p 831.00p 513923
14/05/2015 809.50p 817.00p 804.50p 812.00p 196468
13/05/2015 809.00p 815.03p 807.00p 810.00p 397373
12/05/2015 816.50p 821.75p 807.50p 811.00p 213785
11/05/2015 810.00p 824.00p 800.00p 821.00p 419448
08/05/2015 790.00p 818.68p 781.50p 810.00p 734332
07/05/2015 756.50p 768.28p 753.50p 768.00p 243283
06/05/2015 762.00p 777.00p 740.50p 752.50p 458883
05/05/2015 788.50p 788.50p 759.50p 767.50p 167538
01/05/2015 751.50p 780.10p 751.50p 772.50p 215212
30/04/2015 783.00p 783.00p 759.00p 767.00p 328072
29/04/2015 797.50p 798.55p 767.50p 774.50p 324502
28/04/2015 790.50p 800.00p 784.72p 794.00p 180157
27/04/2015 808.50p 815.00p 778.25p 794.00p 379091
24/04/2015 821.00p 830.54p 802.12p 811.50p 259431
23/04/2015 808.50p 843.00p 808.50p 825.00p 581683
22/04/2015 801.00p 828.00p 801.00p 817.00p 1238311
21/04/2015 799.00p 810.92p 794.50p 806.00p 1089550
20/04/2015 793.00p 818.02p 793.00p 805.00p 519146
17/04/2015 780.00p 806.50p 778.25p 803.50p 1836643
16/04/2015 762.00p 811.59p 725.50p 785.00p 3846934
15/04/2015 950.00p 985.00p 941.63p 978.00p 255091
14/04/2015 932.50p 947.50p 921.25p 945.00p 252566
13/04/2015 915.00p 934.70p 915.00p 925.00p 222110
10/04/2015 948.00p 948.00p 914.07p 919.50p 140384
09/04/2015 940.00p 950.13p 927.00p 937.00p 155077
08/04/2015 920.00p 953.00p 920.00p 943.50p 286381
07/04/2015 932.50p 938.50p 915.00p 932.00p 365846
02/04/2015 900.00p 956.88p 895.50p 932.50p 256707
01/04/2015 866.00p 905.00p 857.25p 889.00p 296575
31/03/2015 916.00p 927.88p 868.70p 870.00p 638593
30/03/2015 961.00p 961.67p 914.50p 922.00p 519671
27/03/2015 987.50p 992.50p 950.50p 952.00p 289293
26/03/2015 1,024.00p 1,026.00p 975.00p 978.50p 229874
25/03/2015 1,040.00p 1,040.00p 1,010.00p 1,017.00p 259587
24/03/2015 1,040.00p 1,040.05p 1,026.00p 1,027.00p 100430
23/03/2015 1,040.00p 1,042.00p 1,032.00p 1,036.00p 104221
20/03/2015 1,031.00p 1,052.88p 1,031.00p 1,040.00p 216416
19/03/2015 1,059.00p 1,059.00p 1,027.00p 1,037.00p 116834
18/03/2015 1,049.00p 1,049.00p 1,032.00p 1,042.00p 71647
17/03/2015 1,045.00p 1,046.00p 1,022.00p 1,037.00p 68164
16/03/2015 1,027.00p 1,042.00p 1,026.00p 1,027.00p 113676
13/03/2015 1,044.00p 1,044.00p 1,025.00p 1,034.00p 118315
12/03/2015 998.00p 1,040.55p 998.00p 1,035.00p 92725
11/03/2015 1,028.00p 1,034.00p 996.50p 1,010.00p 175548
10/03/2015 1,033.00p 1,040.00p 1,010.00p 1,020.00p 169625
09/03/2015 1,033.00p 1,055.00p 1,030.00p 1,038.00p 77651
06/03/2015 1,017.00p 1,074.85p 1,017.00p 1,036.00p 152788
05/03/2015 1,042.00p 1,042.00p 1,001.00p 1,022.00p 145617
04/03/2015 1,023.00p 1,044.98p 1,014.00p 1,020.00p 111335
03/03/2015 1,022.00p 1,044.00p 1,015.72p 1,035.00p 175308
02/03/2015 1,056.00p 1,056.00p 1,026.00p 1,034.00p 173899
27/02/2015 1,053.00p 1,055.10p 1,030.72p 1,044.00p 161131
26/02/2015 1,086.00p 1,094.00p 1,048.00p 1,051.00p 200582
25/02/2015 1,130.00p 1,136.76p 1,086.00p 1,099.00p 174934
24/02/2015 1,156.00p 1,177.25p 1,131.00p 1,135.00p 217954
23/02/2015 1,159.00p 1,180.00p 1,156.85p 1,167.00p 71192
20/02/2015 1,137.00p 1,172.00p 1,137.00p 1,165.00p 112144
19/02/2015 1,132.00p 1,154.00p 1,129.00p 1,148.00p 97820
18/02/2015 1,159.00p 1,173.00p 1,123.00p 1,141.00p 231860
17/02/2015 1,171.00p 1,210.00p 1,152.00p 1,171.00p 148828
16/02/2015 1,189.00p 1,227.25p 1,173.63p 1,192.00p 232973
13/02/2015 1,185.00p 1,213.70p 1,171.00p 1,198.00p 151988
12/02/2015 1,178.00p 1,182.00p 1,155.00p 1,177.00p 104545
11/02/2015 1,174.00p 1,176.00p 1,153.00p 1,174.00p 385057
10/02/2015 1,156.00p 1,171.00p 1,147.00p 1,162.00p 107760
09/02/2015 1,154.00p 1,164.00p 1,145.00p 1,156.00p 178235
06/02/2015 1,108.00p 1,160.46p 1,100.00p 1,154.00p 162855
05/02/2015 1,113.00p 1,113.00p 1,082.00p 1,104.00p 58816
04/02/2015 1,099.00p 1,110.00p 1,091.00p 1,109.00p 538025
03/02/2015 1,096.00p 1,101.00p 1,091.00p 1,093.00p 405739
02/02/2015 1,082.00p 1,112.00p 1,082.00p 1,095.00p 178224
30/01/2015 1,085.00p 1,098.00p 1,060.92p 1,089.00p 255076
29/01/2015 1,056.00p 1,071.44p 1,052.16p 1,065.00p 209670
28/01/2015 1,020.00p 1,064.00p 1,020.00p 1,050.00p 280341
27/01/2015 989.00p 1,031.00p 971.50p 1,025.00p 3967643
26/01/2015 1,034.00p 1,045.00p 968.50p 982.00p 890953
23/01/2015 1,098.00p 1,098.00p 1,032.00p 1,038.00p 255252
22/01/2015 1,138.00p 1,148.83p 1,074.82p 1,094.00p 707014
21/01/2015 1,137.00p 1,138.30p 1,122.00p 1,126.00p 88525
20/01/2015 1,150.00p 1,160.00p 1,134.00p 1,134.00p 58531
19/01/2015 1,153.00p 1,157.01p 1,135.00p 1,146.00p 164628
16/01/2015 1,138.00p 1,167.16p 1,129.00p 1,145.00p 123813
15/01/2015 1,136.00p 1,147.50p 1,122.53p 1,135.00p 61766
14/01/2015 1,154.00p 1,157.46p 1,130.00p 1,140.00p 81886
13/01/2015 1,170.00p 1,176.00p 1,125.00p 1,149.00p 306847
12/01/2015 1,201.00p 1,212.73p 1,158.16p 1,166.00p 470608
09/01/2015 1,221.00p 1,221.00p 1,202.00p 1,209.00p 137180
08/01/2015 1,235.00p 1,251.84p 1,205.00p 1,210.00p 168514
07/01/2015 1,256.00p 1,269.00p 1,226.00p 1,233.00p 164784
06/01/2015 1,257.00p 1,275.00p 1,241.00p 1,261.00p 63658
05/01/2015 1,265.00p 1,291.00p 1,247.50p 1,262.00p 38714
02/01/2015 1,264.00p 1,283.00p 1,245.00p 1,272.00p 58292
31/12/2014 1,268.00p 1,271.25p 1,250.80p 1,262.00p 7505
30/12/2014 1,267.00p 1,279.00p 1,249.00p 1,278.00p 28895
29/12/2014 1,249.00p 1,282.50p 1,248.97p 1,258.00p 51162
24/12/2014 1,281.00p 1,283.00p 1,264.84p 1,282.00p 8266
23/12/2014 1,270.00p 1,272.00p 1,248.01p 1,272.00p 37202
22/12/2014 1,281.00p 1,281.00p 1,250.00p 1,259.00p 57674
19/12/2014 1,281.00p 1,281.00p 1,251.00p 1,267.00p 130900
18/12/2014 1,250.00p 1,270.00p 1,240.00p 1,265.00p 69939
17/12/2014 1,265.00p 1,266.25p 1,250.00p 1,252.00p 119679
16/12/2014 1,245.00p 1,280.00p 1,245.00p 1,280.00p 117522
15/12/2014 1,240.00p 1,273.00p 1,240.00p 1,250.00p 139894
12/12/2014 1,251.00p 1,255.00p 1,248.00p 1,250.00p 132016
11/12/2014 1,264.00p 1,269.00p 1,253.00p 1,260.00p 107642
10/12/2014 1,258.00p 1,285.00p 1,256.19p 1,275.00p 119113
09/12/2014 1,256.00p 1,262.00p 1,245.00p 1,250.00p 107480
08/12/2014 1,256.00p 1,266.00p 1,250.00p 1,255.00p 70954
05/12/2014 1,240.00p 1,254.00p 1,233.00p 1,251.00p 50622
04/12/2014 1,218.00p 1,238.55p 1,211.89p 1,233.00p 102327
03/12/2014 1,218.00p 1,226.00p 1,215.00p 1,221.00p 74709
02/12/2014 1,200.00p 1,221.00p 1,200.00p 1,215.00p 179685
01/12/2014 1,211.00p 1,218.00p 1,198.00p 1,214.00p 128644
28/11/2014 1,207.00p 1,227.00p 1,203.10p 1,219.00p 89593
27/11/2014 1,199.00p 1,229.84p 1,199.00p 1,213.00p 82699
26/11/2014 1,254.00p 1,269.95p 1,194.00p 1,215.00p 152037

*Close Price adjusted for both dividends and splits