Telecom Plus (TEP) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
24/10/2013 1,509.11p 1,518.02p 1,497.20p 1,517.10p 45144
23/10/2013 1,482.13p 1,522.10p 1,478.13p 1,517.10p 62995
22/10/2013 1,468.13p 1,481.13p 1,458.14p 1,481.13p 16992
21/10/2013 1,418.16p 1,469.13p 1,418.16p 1,469.13p 104332
18/10/2013 1,411.17p 1,431.42p 1,401.92p 1,426.16p 34088
17/10/2013 1,411.17p 1,414.17p 1,399.17p 1,409.17p 42270
16/10/2013 1,391.18p 1,414.17p 1,381.74p 1,411.17p 83097
15/10/2013 1,408.17p 1,426.69p 1,371.19p 1,379.19p 109281
14/10/2013 1,394.18p 1,405.17p 1,388.78p 1,400.17p 65107
11/10/2013 1,399.17p 1,400.17p 1,380.19p 1,395.18p 50439
10/10/2013 1,408.17p 1,408.17p 1,389.18p 1,399.17p 104565
09/10/2013 1,372.19p 1,428.16p 1,354.20p 1,402.17p 144042
08/10/2013 1,259.26p 1,370.19p 1,239.27p 1,370.19p 149143
07/10/2013 1,268.25p 1,270.25p 1,209.29p 1,239.27p 45229
04/10/2013 1,264.25p 1,268.25p 1,241.27p 1,241.27p 37732
03/10/2013 1,268.25p 1,269.25p 1,257.26p 1,257.26p 26570
02/10/2013 1,269.25p 1,297.53p 1,261.26p 1,267.25p 31599
01/10/2013 1,276.25p 1,276.25p 1,243.42p 1,267.25p 21204
30/09/2013 1,270.25p 1,278.25p 1,254.26p 1,265.25p 61118
27/09/2013 1,254.26p 1,273.25p 1,246.02p 1,260.26p 77811
26/09/2013 1,259.26p 1,280.54p 1,241.27p 1,254.26p 77975
25/09/2013 1,301.23p 1,317.22p 1,237.37p 1,261.26p 109794
24/09/2013 1,320.22p 1,334.21p 1,288.04p 1,304.23p 51803
23/09/2013 1,330.21p 1,344.21p 1,317.22p 1,321.22p 23408
20/09/2013 1,337.21p 1,360.20p 1,316.22p 1,316.22p 67413
19/09/2013 1,349.20p 1,378.19p 1,328.52p 1,341.21p 61370
18/09/2013 1,353.20p 1,357.20p 1,337.21p 1,353.20p 60870
17/09/2013 1,366.19p 1,366.19p 1,342.21p 1,342.21p 79770
16/09/2013 1,338.21p 1,354.20p 1,333.21p 1,349.20p 196390
13/09/2013 1,360.20p 1,368.75p 1,340.21p 1,341.21p 76428
12/09/2013 1,349.20p 1,355.20p 1,327.22p 1,345.21p 32601
11/09/2013 1,377.19p 1,383.18p 1,347.20p 1,351.20p 35826
10/09/2013 1,367.19p 1,383.18p 1,323.12p 1,353.20p 49624
09/09/2013 1,350.20p 1,367.49p 1,345.61p 1,353.20p 37377
06/09/2013 1,349.20p 1,365.19p 1,342.21p 1,356.20p 36176
05/09/2013 1,374.19p 1,374.19p 1,350.20p 1,364.19p 29301
04/09/2013 1,358.20p 1,379.19p 1,349.20p 1,370.19p 17672
03/09/2013 1,376.19p 1,376.19p 1,349.20p 1,354.20p 41410
02/09/2013 1,369.19p 1,374.19p 1,321.22p 1,364.19p 40479
30/08/2013 1,373.19p 1,373.19p 1,343.83p 1,346.21p 50154
29/08/2013 1,357.20p 1,360.54p 1,344.21p 1,351.20p 40787
28/08/2013 1,359.20p 1,384.18p 1,349.20p 1,350.20p 40370
27/08/2013 1,384.18p 1,385.18p 1,360.90p 1,384.18p 40602
23/08/2013 1,366.19p 1,422.16p 1,354.20p 1,384.18p 102851
22/08/2013 1,335.21p 1,374.19p 1,300.58p 1,356.20p 43733
21/08/2013 1,357.20p 1,357.20p 1,320.22p 1,339.21p 32983
20/08/2013 1,366.19p 1,381.18p 1,314.22p 1,351.20p 39014
19/08/2013 1,363.20p 1,381.18p 1,309.23p 1,381.18p 72938
16/08/2013 1,351.20p 1,360.20p 1,346.21p 1,350.20p 39615
15/08/2013 1,375.19p 1,382.58p 1,340.21p 1,352.20p 53099
14/08/2013 1,390.18p 1,406.15p 1,353.20p 1,355.20p 27178
13/08/2013 1,403.17p 1,403.17p 1,374.73p 1,394.18p 58906
12/08/2013 1,391.18p 1,398.17p 1,369.50p 1,398.17p 105459
09/08/2013 1,388.18p 1,398.17p 1,343.67p 1,390.18p 139270
08/08/2013 1,344.21p 1,359.20p 1,340.07p 1,359.20p 26961
07/08/2013 1,349.20p 1,352.20p 1,322.84p 1,347.20p 39909
06/08/2013 1,345.21p 1,348.20p 1,315.30p 1,340.21p 65927
05/08/2013 1,362.20p 1,362.20p 1,341.21p 1,351.20p 56456
02/08/2013 1,339.21p 1,349.20p 1,329.22p 1,344.21p 44687
01/08/2013 1,318.22p 1,336.21p 1,312.35p 1,330.21p 48523
31/07/2013 1,310.23p 1,326.50p 1,301.23p 1,318.22p 76188
30/07/2013 1,319.22p 1,319.22p 1,285.19p 1,312.23p 37957
29/07/2013 1,319.22p 1,328.22p 1,311.23p 1,314.22p 33887
26/07/2013 1,323.22p 1,327.22p 1,308.23p 1,323.22p 54580
25/07/2013 1,322.22p 1,334.21p 1,314.22p 1,318.22p 32054
24/07/2013 1,337.21p 1,337.21p 1,314.22p 1,334.21p 30720
23/07/2013 1,330.21p 1,330.21p 1,318.22p 1,322.22p 35030
22/07/2013 1,321.22p 1,332.21p 1,313.99p 1,329.22p 41513
19/07/2013 1,303.23p 1,331.21p 1,282.98p 1,328.22p 56490
18/07/2013 1,303.23p 1,325.22p 1,301.23p 1,308.23p 48923
17/07/2013 1,378.19p 1,378.19p 1,298.68p 1,301.23p 184867
16/07/2013 1,409.17p 1,409.17p 1,379.19p 1,389.18p 27723
15/07/2013 1,404.17p 1,404.17p 1,376.19p 1,384.18p 202711
12/07/2013 1,374.19p 1,386.18p 1,369.19p 1,384.18p 54054
11/07/2013 1,372.19p 1,374.19p 1,354.20p 1,369.19p 39406
10/07/2013 1,356.20p 1,367.59p 1,352.20p 1,362.20p 20773
09/07/2013 1,349.20p 1,372.87p 1,347.20p 1,360.20p 75322
08/07/2013 1,325.22p 1,353.20p 1,304.73p 1,349.20p 64522
05/07/2013 1,309.23p 1,339.21p 1,303.23p 1,319.22p 102900
04/07/2013 1,278.25p 1,349.20p 1,267.25p 1,349.20p 66378
03/07/2013 1,266.25p 1,280.24p 1,262.08p 1,278.25p 59998
02/07/2013 1,248.26p 1,266.25p 1,242.17p 1,264.25p 43899
01/07/2013 1,260.26p 1,266.25p 1,163.31p 1,257.26p 31962
28/06/2013 1,257.26p 1,258.51p 1,241.27p 1,247.26p 54220
27/06/2013 1,213.28p 1,249.76p 1,210.29p 1,245.27p 69316
26/06/2013 1,218.28p 1,239.27p 1,211.90p 1,239.27p 90040
25/06/2013 1,214.28p 1,225.28p 1,205.29p 1,219.28p 90299
24/06/2013 1,242.27p 1,250.58p 1,214.28p 1,215.28p 46983
21/06/2013 1,257.26p 1,273.33p 1,230.27p 1,241.27p 86496
20/06/2013 1,254.26p 1,260.54p 1,242.27p 1,252.26p 72174
19/06/2013 1,262.26p 1,268.25p 1,257.26p 1,260.26p 55500
18/06/2013 1,237.27p 1,261.26p 1,230.67p 1,258.26p 31087
17/06/2013 1,232.27p 1,258.07p 1,216.28p 1,240.27p 68245
14/06/2013 1,227.28p 1,227.28p 1,208.29p 1,225.28p 49823
13/06/2013 1,223.28p 1,223.28p 1,197.29p 1,214.28p 65230
12/06/2013 1,228.28p 1,239.27p 1,187.38p 1,214.28p 96645
11/06/2013 1,249.26p 1,249.26p 1,221.28p 1,228.28p 52891
10/06/2013 1,247.26p 1,256.26p 1,223.40p 1,246.26p 20165
07/06/2013 1,265.25p 1,274.25p 1,242.78p 1,245.27p 91034
06/06/2013 1,279.24p 1,300.23p 1,259.26p 1,263.25p 77421
05/06/2013 1,307.23p 1,317.22p 1,279.24p 1,283.24p 80247
04/06/2013 1,322.22p 1,322.22p 1,307.23p 1,313.22p 38901
03/06/2013 1,326.22p 1,329.22p 1,307.23p 1,307.23p 318761
31/05/2013 1,327.22p 1,327.22p 1,309.23p 1,324.22p 78557
30/05/2013 1,310.23p 1,317.85p 1,300.23p 1,315.22p 280321
29/05/2013 1,286.24p 1,314.22p 1,273.57p 1,309.23p 136409
28/05/2013 1,274.25p 1,286.24p 1,266.40p 1,283.24p 61394
24/05/2013 1,252.26p 1,286.24p 1,250.24p 1,286.24p 155914
23/05/2013 1,234.27p 1,250.66p 1,222.28p 1,249.26p 198294
22/05/2013 1,242.27p 1,248.94p 1,216.28p 1,244.27p 155584
21/05/2013 1,298.23p 1,298.23p 1,212.28p 1,244.27p 210665
20/05/2013 1,269.25p 1,295.11p 1,249.26p 1,284.24p 62649
17/05/2013 1,224.28p 1,266.25p 1,217.28p 1,263.25p 139614
16/05/2013 1,227.28p 1,227.28p 1,190.79p 1,220.28p 51976
15/05/2013 1,201.29p 1,225.28p 1,201.29p 1,216.28p 78852
14/05/2013 1,224.28p 1,233.27p 1,195.51p 1,213.28p 76912
13/05/2013 1,234.27p 1,236.27p 1,211.29p 1,224.28p 93071
10/05/2013 1,229.27p 1,241.27p 1,224.28p 1,236.27p 65095
09/05/2013 1,234.27p 1,246.96p 1,216.28p 1,238.27p 130132
08/05/2013 1,226.28p 1,229.27p 1,214.28p 1,223.28p 51307
07/05/2013 1,229.27p 1,235.27p 1,210.29p 1,214.28p 58307
03/05/2013 1,214.28p 1,224.28p 1,186.69p 1,222.28p 78079
02/05/2013 1,220.28p 1,220.28p 1,194.30p 1,210.29p 37025
01/05/2013 1,218.28p 1,222.28p 1,212.28p 1,219.28p 56531
30/04/2013 1,204.29p 1,223.28p 1,204.29p 1,219.28p 283806
29/04/2013 1,207.29p 1,211.29p 1,194.30p 1,211.29p 74820
26/04/2013 1,200.29p 1,207.29p 1,186.30p 1,205.29p 221616
25/04/2013 1,192.30p 1,202.29p 1,190.30p 1,199.29p 41467
24/04/2013 1,180.30p 1,198.29p 1,176.31p 1,190.30p 66039
23/04/2013 1,199.29p 1,203.22p 1,175.31p 1,187.30p 85638
22/04/2013 1,178.30p 1,213.16p 1,178.30p 1,198.29p 162798
19/04/2013 1,165.31p 1,203.77p 1,142.28p 1,196.29p 432325
18/04/2013 1,162.31p 1,181.30p 1,156.32p 1,181.30p 262718
17/04/2013 1,147.32p 1,167.31p 1,138.33p 1,149.32p 60372
16/04/2013 1,154.32p 1,168.31p 1,136.51p 1,149.32p 79518
15/04/2013 1,149.32p 1,159.12p 1,126.74p 1,151.32p 103759
12/04/2013 1,105.35p 1,154.35p 1,105.35p 1,143.33p 195727
11/04/2013 1,088.36p 1,139.33p 1,084.88p 1,127.33p 123400
10/04/2013 1,082.36p 1,094.45p 1,057.63p 1,089.36p 64971
09/04/2013 1,044.38p 1,086.36p 1,039.39p 1,068.37p 105305
08/04/2013 1,035.39p 1,065.37p 1,035.39p 1,039.39p 82511
05/04/2013 1,063.37p 1,069.37p 1,040.39p 1,064.37p 76107
04/04/2013 1,063.37p 1,063.37p 1,024.00p 1,052.38p 46157
03/04/2013 1,043.38p 1,056.38p 1,012.77p 1,052.38p 117880
02/04/2013 979.42p 1,039.43p 979.42p 1,034.39p 92195
28/03/2013 989.42p 1,014.40p 977.42p 1,000.41p 177099
27/03/2013 1,004.41p 1,028.39p 989.42p 999.41p 111878
26/03/2013 1,005.41p 1,029.67p 994.41p 1,016.40p 411874
25/03/2013 979.42p 1,009.46p 979.42p 1,005.41p 343363
22/03/2013 970.93p 978.92p 961.93p 970.43p 125547
21/03/2013 959.43p 984.80p 959.43p 970.43p 55249
20/03/2013 996.41p 996.41p 965.30p 975.92p 58154
19/03/2013 964.93p 999.41p 964.93p 988.42p 59926
18/03/2013 983.92p 1,007.41p 971.93p 993.91p 141343
15/03/2013 995.41p 1,034.39p 988.29p 996.41p 346266
14/03/2013 974.42p 1,003.41p 974.42p 994.91p 65993
13/03/2013 974.42p 982.80p 951.68p 979.42p 83977
12/03/2013 978.42p 990.46p 969.81p 979.42p 36392
11/03/2013 974.42p 1,006.41p 974.42p 986.42p 30320
08/03/2013 998.91p 999.41p 966.59p 999.41p 52156
07/03/2013 987.42p 1,000.43p 897.97p 983.92p 22772
06/03/2013 996.41p 1,008.40p 969.93p 994.41p 34715
05/03/2013 974.92p 995.41p 974.92p 995.41p 45961
04/03/2013 989.92p 994.41p 976.92p 987.92p 23848
01/03/2013 999.41p 999.41p 974.21p 983.92p 38459
28/02/2013 1,018.40p 1,018.40p 986.42p 994.41p 69905
27/02/2013 988.42p 1,009.40p 977.31p 995.41p 73686
26/02/2013 998.91p 1,009.40p 981.42p 987.92p 79646
25/02/2013 1,008.40p 1,009.40p 984.42p 1,009.40p 32872
22/02/2013 979.92p 1,017.10p 979.92p 996.41p 55154
21/02/2013 1,010.40p 1,010.40p 994.21p 1,009.40p 27584
20/02/2013 1,012.40p 1,012.40p 992.67p 1,005.41p 48529
19/02/2013 999.41p 1,008.40p 983.42p 1,002.41p 404859
18/02/2013 989.42p 996.17p 983.42p 991.41p 41894
15/02/2013 997.41p 1,007.41p 984.42p 995.41p 169841
14/02/2013 999.41p 1,006.41p 979.42p 999.41p 89683
13/02/2013 974.42p 995.91p 974.42p 995.91p 52333
12/02/2013 991.91p 991.91p 961.43p 979.42p 28178
11/02/2013 982.92p 988.34p 971.93p 979.42p 36140
08/02/2013 952.94p 989.42p 952.94p 979.92p 57575
07/02/2013 989.42p 989.42p 958.43p 959.43p 23024
06/02/2013 966.93p 973.93p 958.93p 973.43p 48019
05/02/2013 964.43p 984.92p 962.93p 964.43p 75774
04/02/2013 965.43p 984.92p 956.41p 984.92p 140349
01/02/2013 988.42p 988.42p 960.43p 964.43p 93963
31/01/2013 949.44p 974.42p 949.44p 967.93p 26670
30/01/2013 965.93p 972.49p 956.94p 971.93p 109400
29/01/2013 974.42p 974.92p 949.94p 969.43p 66288
28/01/2013 949.44p 985.92p 941.44p 972.93p 92558
25/01/2013 939.45p 942.44p 931.37p 941.44p 34512
24/01/2013 936.95p 941.44p 927.31p 936.95p 35142
23/01/2013 949.44p 950.41p 932.45p 941.44p 52916
22/01/2013 955.94p 972.43p 939.95p 949.44p 38913
21/01/2013 974.92p 978.92p 954.94p 961.43p 50459
18/01/2013 950.44p 990.92p 943.94p 979.92p 72516
17/01/2013 924.45p 950.94p 922.96p 950.94p 109698
16/01/2013 917.46p 924.45p 914.96p 923.45p 22377
15/01/2013 923.95p 923.98p 914.96p 923.95p 23698
14/01/2013 923.45p 923.83p 911.46p 919.46p 51781
11/01/2013 907.46p 924.45p 907.46p 919.46p 48438

*Close Price adjusted for both dividends and splits