Telecom Plus (TEP) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
11/08/2014 1,425.00p 1,441.00p 1,413.92p 1,435.00p 75195
08/08/2014 1,392.00p 1,434.00p 1,392.00p 1,419.00p 74603
07/08/2014 1,423.00p 1,423.00p 1,393.00p 1,410.00p 128899
06/08/2014 1,381.00p 1,409.80p 1,376.20p 1,390.00p 178189
05/08/2014 1,397.00p 1,402.00p 1,372.00p 1,395.00p 284594
04/08/2014 1,399.00p 1,409.00p 1,395.00p 1,400.00p 277384
01/08/2014 1,383.00p 1,405.91p 1,361.00p 1,395.00p 322693
31/07/2014 1,398.00p 1,398.00p 1,368.93p 1,390.00p 98435
30/07/2014 1,385.00p 1,392.00p 1,370.00p 1,390.00p 101717
29/07/2014 1,373.00p 1,388.00p 1,366.00p 1,380.00p 253221
28/07/2014 1,372.00p 1,392.00p 1,371.00p 1,376.00p 164060
25/07/2014 1,407.00p 1,407.00p 1,366.00p 1,375.00p 117608
24/07/2014 1,360.00p 1,387.00p 1,342.12p 1,372.00p 167256
23/07/2014 1,322.00p 1,355.00p 1,312.00p 1,351.00p 98914
22/07/2014 1,310.00p 1,324.48p 1,294.86p 1,315.00p 148576
21/07/2014 1,320.00p 1,327.00p 1,305.00p 1,315.00p 183809
18/07/2014 1,311.00p 1,327.00p 1,306.00p 1,327.00p 120670
17/07/2014 1,317.00p 1,342.94p 1,297.83p 1,312.00p 215090
16/07/2014 1,335.00p 1,335.00p 1,297.14p 1,320.00p 243792
15/07/2014 1,277.00p 1,361.00p 1,238.00p 1,338.00p 545257
14/07/2014 1,230.00p 1,242.24p 1,207.90p 1,238.00p 118754
11/07/2014 1,191.00p 1,231.00p 1,179.00p 1,218.00p 901247
10/07/2014 1,220.00p 1,220.00p 1,169.00p 1,179.00p 204999
09/07/2014 1,281.00p 1,281.00p 1,198.00p 1,206.00p 193721
08/07/2014 1,305.00p 1,305.00p 1,261.68p 1,276.00p 237897
07/07/2014 1,316.00p 1,342.00p 1,286.05p 1,290.00p 96792
04/07/2014 1,308.00p 1,355.00p 1,304.00p 1,329.00p 143219
03/07/2014 1,267.00p 1,320.68p 1,233.00p 1,304.00p 682418
02/07/2014 1,337.00p 1,337.00p 1,267.00p 1,267.00p 128311
01/07/2014 1,335.00p 1,352.00p 1,325.00p 1,325.00p 60148
30/06/2014 1,345.00p 1,366.20p 1,324.00p 1,337.00p 64876
27/06/2014 1,355.00p 1,359.00p 1,328.00p 1,339.00p 57608
26/06/2014 1,359.00p 1,368.96p 1,327.00p 1,334.00p 61014
25/06/2014 1,399.00p 1,399.00p 1,336.00p 1,348.00p 69832
24/06/2014 1,396.00p 1,396.00p 1,355.00p 1,365.00p 95882
23/06/2014 1,396.00p 1,415.30p 1,378.39p 1,384.00p 162700
20/06/2014 1,345.00p 1,429.00p 1,301.44p 1,422.00p 224721
19/06/2014 1,368.00p 1,410.00p 1,363.47p 1,364.00p 66309
18/06/2014 1,452.00p 1,452.00p 1,375.00p 1,384.00p 122508
17/06/2014 1,450.00p 1,454.00p 1,416.00p 1,436.00p 68202
16/06/2014 1,492.00p 1,492.00p 1,422.00p 1,442.00p 108571
13/06/2014 1,479.00p 1,501.84p 1,467.00p 1,467.00p 79163
12/06/2014 1,473.00p 1,505.00p 1,462.46p 1,486.00p 156073
11/06/2014 1,498.00p 1,513.00p 1,474.00p 1,487.00p 59704
10/06/2014 1,505.00p 1,525.00p 1,498.00p 1,512.00p 45853
09/06/2014 1,520.00p 1,520.00p 1,502.99p 1,505.00p 26090
06/06/2014 1,508.00p 1,518.00p 1,491.00p 1,513.00p 107326
05/06/2014 1,504.00p 1,521.00p 1,491.00p 1,491.00p 90944
04/06/2014 1,523.00p 1,523.75p 1,494.00p 1,508.00p 31693
03/06/2014 1,552.00p 1,564.00p 1,503.96p 1,509.00p 142118
02/06/2014 1,521.00p 1,552.89p 1,521.00p 1,540.00p 164827
30/05/2014 1,506.00p 1,535.00p 1,501.96p 1,528.00p 99364
29/05/2014 1,500.00p 1,532.00p 1,500.00p 1,510.00p 108706
28/05/2014 1,515.00p 1,534.46p 1,496.00p 1,500.00p 66631
27/05/2014 1,487.00p 1,527.00p 1,440.00p 1,510.00p 120067
23/05/2014 1,469.00p 1,485.64p 1,449.24p 1,458.00p 73875
22/05/2014 1,502.00p 1,548.00p 1,446.00p 1,463.00p 140685
21/05/2014 1,391.00p 1,555.56p 1,370.00p 1,519.00p 300555
20/05/2014 1,384.00p 1,408.00p 1,367.61p 1,370.00p 105361
19/05/2014 1,429.00p 1,429.00p 1,375.00p 1,375.00p 165841
16/05/2014 1,495.00p 1,512.35p 1,414.00p 1,417.00p 175963
15/05/2014 1,525.00p 1,532.50p 1,485.00p 1,498.00p 88356
14/05/2014 1,505.00p 1,537.00p 1,505.00p 1,532.00p 58563
13/05/2014 1,575.00p 1,575.00p 1,511.85p 1,535.00p 51687
12/05/2014 1,550.00p 1,576.35p 1,530.00p 1,538.00p 36088
09/05/2014 1,548.00p 1,549.50p 1,531.75p 1,533.00p 81440
08/05/2014 1,531.00p 1,553.00p 1,531.00p 1,543.00p 25514
07/05/2014 1,531.00p 1,550.90p 1,531.00p 1,537.00p 60254
06/05/2014 1,554.00p 1,572.00p 1,550.00p 1,551.00p 180214
02/05/2014 1,564.00p 1,591.00p 1,549.93p 1,560.00p 46359
01/05/2014 1,531.00p 1,592.00p 1,531.00p 1,571.00p 77819
30/04/2014 1,512.00p 1,559.00p 1,512.00p 1,548.00p 117982
29/04/2014 1,593.00p 1,593.00p 1,486.61p 1,517.00p 137697
28/04/2014 1,583.00p 1,598.00p 1,543.66p 1,555.00p 58004
25/04/2014 1,594.00p 1,601.00p 1,556.00p 1,577.00p 70347
24/04/2014 1,633.00p 1,652.03p 1,585.00p 1,585.00p 128052
23/04/2014 1,631.00p 1,648.00p 1,612.64p 1,620.00p 77607
22/04/2014 1,625.00p 1,656.00p 1,625.00p 1,640.00p 38957
17/04/2014 1,600.00p 1,651.92p 1,600.00p 1,630.00p 33525
16/04/2014 1,606.00p 1,628.00p 1,585.22p 1,604.00p 136705
15/04/2014 1,600.00p 1,640.00p 1,566.35p 1,590.00p 229638
14/04/2014 1,656.00p 1,671.06p 1,610.57p 1,631.00p 175803
11/04/2014 1,651.00p 1,676.00p 1,636.56p 1,655.00p 58053
10/04/2014 1,672.00p 1,680.00p 1,660.00p 1,672.00p 64662
09/04/2014 1,674.00p 1,695.00p 1,647.00p 1,675.00p 94473
08/04/2014 1,729.00p 1,752.16p 1,640.00p 1,655.00p 318671
07/04/2014 1,783.00p 1,820.00p 1,729.00p 1,731.00p 82552
04/04/2014 1,785.00p 1,795.00p 1,761.00p 1,780.00p 431485
03/04/2014 1,760.00p 1,785.00p 1,760.00p 1,769.00p 34130
02/04/2014 1,799.00p 1,799.00p 1,770.00p 1,779.00p 65298
01/04/2014 1,807.00p 1,807.00p 1,777.00p 1,790.00p 78666
31/03/2014 1,804.00p 1,804.00p 1,780.00p 1,789.00p 85143
28/03/2014 1,801.00p 1,805.00p 1,753.00p 1,795.00p 128183
27/03/2014 1,811.00p 1,819.00p 1,760.80p 1,781.00p 205695
26/03/2014 1,830.00p 1,844.00p 1,769.98p 1,814.00p 73671
25/03/2014 1,832.00p 1,859.00p 1,790.00p 1,816.00p 52956
24/03/2014 1,859.00p 1,865.51p 1,800.00p 1,842.00p 50446
21/03/2014 1,852.00p 1,854.00p 1,812.00p 1,824.00p 217535
20/03/2014 1,841.00p 1,850.00p 1,815.00p 1,840.00p 96799
19/03/2014 1,841.00p 1,874.00p 1,833.00p 1,838.00p 40160
18/03/2014 1,854.00p 1,855.63p 1,819.00p 1,827.00p 30745
17/03/2014 1,863.00p 1,870.00p 1,820.44p 1,848.00p 48335
14/03/2014 1,774.00p 1,866.00p 1,771.11p 1,843.00p 42288
13/03/2014 1,829.00p 1,845.94p 1,793.00p 1,801.00p 36058
12/03/2014 1,856.00p 1,871.00p 1,827.00p 1,833.00p 36616
11/03/2014 1,859.00p 1,874.00p 1,841.85p 1,859.00p 45097
10/03/2014 1,826.00p 1,867.00p 1,826.00p 1,848.00p 64198
07/03/2014 1,833.00p 1,868.00p 1,833.00p 1,855.00p 39728
06/03/2014 1,849.00p 1,864.12p 1,825.00p 1,847.00p 38093
05/03/2014 1,867.00p 1,877.00p 1,820.00p 1,828.00p 48042
04/03/2014 1,818.00p 1,881.72p 1,793.00p 1,880.00p 102312
03/03/2014 1,823.00p 1,848.00p 1,793.00p 1,793.00p 66125
28/02/2014 1,843.00p 1,859.00p 1,830.00p 1,838.00p 86204
27/02/2014 1,808.00p 1,846.00p 1,780.72p 1,838.00p 246229
26/02/2014 1,834.00p 1,859.00p 1,813.00p 1,820.00p 61840
25/02/2014 1,859.00p 1,859.00p 1,798.90p 1,821.00p 84585
24/02/2014 1,877.00p 1,877.00p 1,829.46p 1,850.00p 83010
21/02/2014 1,902.00p 1,920.00p 1,856.00p 1,859.00p 65193
20/02/2014 1,830.00p 1,890.00p 1,830.00p 1,878.00p 48762
19/02/2014 1,824.00p 1,866.00p 1,817.78p 1,851.00p 56439
18/02/2014 1,830.00p 1,885.00p 1,830.00p 1,835.00p 69496
17/02/2014 1,852.00p 1,895.00p 1,811.00p 1,879.00p 127156
14/02/2014 1,816.00p 1,836.78p 1,804.00p 1,811.00p 48000
13/02/2014 1,801.00p 1,827.48p 1,801.00p 1,812.00p 62819
12/02/2014 1,851.00p 1,856.00p 1,820.00p 1,825.00p 21577
11/02/2014 1,847.00p 1,866.00p 1,845.00p 1,849.00p 29183
10/02/2014 1,796.00p 1,859.00p 1,796.00p 1,850.00p 98710
07/02/2014 1,850.00p 1,850.00p 1,810.30p 1,834.00p 33662
06/02/2014 1,841.00p 1,852.00p 1,806.00p 1,839.00p 55122
05/02/2014 1,815.00p 1,853.00p 1,815.00p 1,818.00p 55328
04/02/2014 1,827.00p 1,877.00p 1,827.00p 1,836.00p 57340
03/02/2014 1,906.00p 1,906.00p 1,853.00p 1,864.00p 67129
31/01/2014 1,849.00p 1,909.10p 1,849.00p 1,903.00p 90902
30/01/2014 1,857.00p 1,865.00p 1,818.87p 1,861.00p 34439
29/01/2014 1,861.00p 1,861.00p 1,830.00p 1,843.00p 55982
28/01/2014 1,826.00p 1,851.00p 1,821.00p 1,835.00p 55964
27/01/2014 1,864.00p 1,864.00p 1,823.14p 1,830.00p 53460
24/01/2014 1,889.00p 1,889.00p 1,840.00p 1,858.00p 36303
23/01/2014 1,870.00p 1,893.00p 1,847.00p 1,860.00p 181577
22/01/2014 1,913.00p 1,913.00p 1,867.00p 1,893.00p 142184
21/01/2014 1,875.00p 1,894.00p 1,870.00p 1,894.00p 99942
20/01/2014 1,869.00p 1,900.30p 1,863.00p 1,882.00p 313332
17/01/2014 1,884.00p 1,941.00p 1,877.06p 1,891.00p 35179
16/01/2014 1,875.00p 1,908.00p 1,837.00p 1,891.00p 140971
15/01/2014 1,903.00p 1,903.00p 1,854.00p 1,882.00p 329230
14/01/2014 1,845.00p 1,882.00p 1,823.66p 1,882.00p 53380
13/01/2014 1,815.00p 1,850.00p 1,810.90p 1,847.00p 233609
10/01/2014 1,768.00p 1,817.00p 1,768.00p 1,814.00p 187273
09/01/2014 1,777.00p 1,777.00p 1,754.00p 1,770.00p 86185
08/01/2014 1,793.00p 1,800.00p 1,763.00p 1,769.00p 62802
07/01/2014 1,793.00p 1,800.00p 1,779.00p 1,785.00p 94511
06/01/2014 1,753.00p 1,810.00p 1,749.00p 1,797.00p 96845
03/01/2014 1,769.00p 1,780.20p 1,735.76p 1,750.00p 113855
02/01/2014 1,777.00p 1,782.60p 1,739.90p 1,755.00p 84944
31/12/2013 1,779.00p 1,791.00p 1,756.00p 1,770.00p 8570
30/12/2013 1,800.00p 1,800.00p 1,758.00p 1,770.00p 92287
27/12/2013 1,787.00p 1,793.00p 1,759.49p 1,793.00p 49422
24/12/2013 1,800.00p 1,800.00p 1,750.00p 1,750.00p 42160
23/12/2013 1,786.00p 1,786.00p 1,742.66p 1,770.00p 120717
20/12/2013 1,706.00p 1,752.00p 1,706.00p 1,745.00p 193019
19/12/2013 1,782.00p 1,782.00p 1,743.00p 1,747.00p 109171
18/12/2013 1,746.00p 1,765.00p 1,742.00p 1,750.00p 237120
17/12/2013 1,816.00p 1,816.00p 1,742.00p 1,750.00p 224881
16/12/2013 1,761.00p 1,795.00p 1,729.75p 1,795.00p 50285
13/12/2013 1,774.00p 1,774.00p 1,716.00p 1,730.00p 26278
12/12/2013 1,715.00p 1,748.00p 1,715.00p 1,741.00p 43114
11/12/2013 1,769.00p 1,769.00p 1,731.00p 1,745.00p 71398
10/12/2013 1,752.00p 1,825.84p 1,726.12p 1,761.00p 120321
09/12/2013 1,790.00p 1,798.44p 1,728.40p 1,749.00p 76635
06/12/2013 1,795.00p 1,823.00p 1,781.00p 1,782.00p 30694
05/12/2013 1,774.00p 1,821.00p 1,774.00p 1,785.00p 41540
04/12/2013 1,778.00p 1,821.00p 1,775.31p 1,810.00p 330932
03/12/2013 1,826.00p 1,884.00p 1,762.94p 1,771.00p 66705
02/12/2013 1,882.00p 1,891.00p 1,787.76p 1,813.00p 96766
29/11/2013 1,853.00p 1,900.00p 1,842.98p 1,878.00p 75752
28/11/2013 1,897.00p 1,897.00p 1,838.36p 1,849.00p 51292
27/11/2013 1,846.00p 1,929.00p 1,846.00p 1,875.00p 102896
26/11/2013 1,824.00p 1,929.96p 1,773.00p 1,929.00p 156070
25/11/2013 1,839.00p 1,873.00p 1,808.00p 1,822.00p 73237
22/11/2013 1,949.00p 1,949.00p 1,819.30p 1,829.00p 355915
21/11/2013 1,809.00p 1,960.50p 1,770.00p 1,915.00p 354720
20/11/2013 1,650.00p 1,805.00p 1,650.00p 1,805.00p 421737
19/11/2013 1,518.10p 1,519.10p 1,480.13p 1,506.11p 22296
18/11/2013 1,509.11p 1,535.09p 1,499.12p 1,518.10p 28495
15/11/2013 1,495.12p 1,532.96p 1,495.12p 1,512.11p 25776
14/11/2013 1,523.10p 1,555.51p 1,469.83p 1,522.10p 28503
13/11/2013 1,531.10p 1,543.45p 1,489.12p 1,489.12p 48182
12/11/2013 1,531.10p 1,564.31p 1,526.80p 1,528.10p 92846
11/11/2013 1,539.09p 1,567.54p 1,522.10p 1,532.10p 13138
08/11/2013 1,525.10p 1,541.09p 1,518.17p 1,533.10p 29921
07/11/2013 1,516.11p 1,565.46p 1,516.11p 1,539.09p 44243
06/11/2013 1,560.08p 1,567.08p 1,543.09p 1,560.08p 65237
05/11/2013 1,545.09p 1,568.07p 1,531.10p 1,543.09p 26127
04/11/2013 1,546.09p 1,560.58p 1,540.09p 1,540.09p 58488
01/11/2013 1,542.09p 1,560.08p 1,542.09p 1,547.09p 21352
31/10/2013 1,577.07p 1,582.07p 1,525.10p 1,542.09p 73120
30/10/2013 1,557.08p 1,575.22p 1,557.08p 1,572.07p 60976
29/10/2013 1,521.10p 1,578.07p 1,521.10p 1,559.08p 57207
28/10/2013 1,519.10p 1,545.84p 1,512.11p 1,541.09p 54650
25/10/2013 1,511.11p 1,522.10p 1,503.93p 1,516.11p 23592

*Close Price adjusted for both dividends and splits