Telecom Plus (TEP) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
10/01/2013 909.46p 924.45p 895.73p 923.95p 61734
09/01/2013 898.47p 911.96p 895.97p 909.46p 68237
08/01/2013 885.48p 898.97p 883.22p 884.48p 87009
07/01/2013 889.97p 907.51p 864.99p 892.97p 56336
04/01/2013 902.47p 909.34p 889.97p 899.47p 27575
03/01/2013 918.96p 919.96p 894.99p 899.97p 38296
02/01/2013 921.96p 938.95p 891.47p 899.47p 50443
31/12/2012 904.47p 923.95p 899.47p 923.95p 6713
28/12/2012 903.47p 912.96p 899.47p 903.47p 16785
27/12/2012 907.96p 913.46p 899.47p 903.47p 22095
24/12/2012 899.47p 911.05p 897.97p 906.46p 16487
21/12/2012 900.97p 914.46p 889.47p 893.97p 93276
20/12/2012 889.47p 903.47p 884.20p 889.47p 220864
19/12/2012 893.97p 894.47p 880.48p 890.97p 25644
18/12/2012 865.99p 898.28p 865.99p 893.97p 40988
17/12/2012 893.47p 897.97p 877.91p 895.47p 57224
14/12/2012 889.47p 899.47p 889.47p 893.47p 25029
13/12/2012 909.96p 909.96p 877.48p 889.47p 57998
12/12/2012 884.98p 903.53p 884.98p 898.97p 30400
11/12/2012 877.48p 899.47p 873.94p 884.48p 62371
10/12/2012 890.97p 897.66p 873.98p 883.48p 52408
07/12/2012 871.49p 887.98p 861.49p 886.48p 38197
06/12/2012 874.98p 879.48p 859.99p 876.48p 30318
05/12/2012 870.49p 880.98p 862.19p 875.48p 14946
04/12/2012 859.49p 876.48p 859.49p 861.99p 10384
03/12/2012 856.99p 876.86p 855.00p 860.49p 46918
30/11/2012 878.98p 885.48p 870.49p 874.48p 55746
29/11/2012 882.48p 884.93p 868.62p 879.48p 43364
28/11/2012 879.48p 886.70p 866.99p 879.98p 239499
27/11/2012 886.98p 898.97p 882.62p 894.47p 46487
26/11/2012 898.97p 898.97p 877.48p 885.48p 42283
23/11/2012 890.47p 898.32p 885.98p 890.97p 31713
22/11/2012 893.47p 893.47p 874.86p 892.97p 56977
21/11/2012 867.49p 890.97p 865.49p 888.48p 62474
20/11/2012 878.98p 893.97p 859.43p 862.49p 66517
19/11/2012 852.00p 876.48p 852.00p 863.49p 61819
16/11/2012 840.50p 867.49p 835.45p 854.50p 30584
15/11/2012 834.51p 852.50p 829.27p 844.00p 46226
14/11/2012 850.50p 857.39p 831.01p 834.51p 31317
13/11/2012 854.50p 854.50p 839.50p 849.50p 26789
12/11/2012 829.51p 856.49p 829.51p 844.50p 16603
09/11/2012 841.00p 844.50p 835.51p 841.00p 15320
08/11/2012 829.51p 857.99p 829.51p 840.50p 47584
07/11/2012 827.51p 839.50p 820.02p 829.51p 75934
06/11/2012 831.01p 839.50p 830.14p 839.50p 21326
05/11/2012 851.00p 856.20p 825.51p 836.51p 69022
02/11/2012 839.50p 862.06p 839.50p 848.50p 86288
01/11/2012 848.00p 858.29p 841.45p 850.00p 27057
31/10/2012 852.00p 866.49p 849.50p 849.50p 37256
30/10/2012 873.98p 873.98p 851.50p 853.00p 24532
29/10/2012 849.50p 864.75p 849.50p 854.50p 96604
26/10/2012 869.49p 869.49p 853.50p 861.49p 43750
25/10/2012 835.01p 870.36p 835.01p 864.49p 27056
24/10/2012 858.99p 862.99p 849.39p 861.49p 18125
23/10/2012 860.49p 863.99p 848.47p 863.49p 37970
22/10/2012 862.49p 864.99p 848.00p 852.50p 27876
19/10/2012 857.99p 871.18p 845.50p 860.99p 22888
18/10/2012 873.98p 890.71p 856.99p 864.49p 74459
17/10/2012 877.48p 888.98p 869.49p 881.48p 22056
16/10/2012 883.48p 891.97p 866.99p 891.47p 58500
15/10/2012 877.48p 888.48p 865.65p 883.48p 17753
12/10/2012 870.49p 884.48p 865.15p 881.98p 14567
11/10/2012 879.48p 879.48p 862.49p 869.99p 14773
10/10/2012 884.98p 887.30p 869.49p 869.49p 21275
09/10/2012 887.98p 891.16p 877.48p 879.48p 43457
08/10/2012 891.47p 894.60p 877.73p 886.98p 34726
05/10/2012 882.48p 905.95p 880.48p 891.47p 431748
04/10/2012 855.99p 878.98p 850.00p 871.49p 39971
03/10/2012 854.00p 873.98p 851.50p 860.99p 178045
02/10/2012 822.01p 851.00p 820.52p 849.50p 63199
01/10/2012 848.00p 853.50p 820.52p 820.52p 296439
28/09/2012 839.50p 852.00p 837.14p 846.00p 27203
27/09/2012 834.51p 851.50p 834.51p 841.50p 42765
26/09/2012 851.50p 858.49p 840.50p 849.50p 25224
25/09/2012 850.00p 862.88p 842.50p 855.50p 34659
24/09/2012 858.49p 860.99p 850.00p 854.00p 11385
21/09/2012 852.00p 869.49p 849.55p 859.49p 64891
20/09/2012 855.00p 866.49p 850.50p 859.49p 29788
19/09/2012 840.50p 859.49p 840.40p 858.99p 48585
18/09/2012 852.50p 855.50p 837.01p 837.01p 30678
17/09/2012 852.50p 870.12p 848.00p 858.99p 131573
14/09/2012 863.99p 872.49p 851.00p 867.49p 52050
13/09/2012 844.50p 855.00p 840.93p 850.00p 27368
12/09/2012 846.00p 850.01p 839.00p 847.50p 25734
11/09/2012 854.50p 854.50p 839.27p 843.50p 16032
10/09/2012 835.51p 858.49p 819.42p 838.51p 44363
07/09/2012 826.01p 836.01p 818.84p 834.51p 12667
06/09/2012 845.00p 845.00p 823.01p 829.51p 16824
05/09/2012 820.02p 836.01p 819.52p 823.51p 24099
04/09/2012 827.51p 836.68p 825.51p 829.51p 13306
03/09/2012 834.51p 845.52p 828.52p 834.51p 58051
31/08/2012 809.52p 833.51p 795.26p 833.51p 93867
30/08/2012 811.02p 817.52p 811.02p 813.52p 17705
29/08/2012 810.52p 817.52p 808.19p 815.02p 24411
28/08/2012 818.02p 820.52p 811.52p 817.02p 80363
24/08/2012 824.51p 825.15p 812.52p 815.52p 45355
23/08/2012 823.01p 823.01p 815.52p 815.52p 12891
22/08/2012 822.01p 824.51p 815.02p 815.52p 48350
21/08/2012 821.52p 824.01p 808.02p 819.02p 78598
20/08/2012 827.01p 839.50p 823.01p 824.51p 52054
17/08/2012 832.51p 832.51p 820.74p 827.51p 21339
16/08/2012 832.51p 833.04p 818.07p 829.51p 27635
15/08/2012 844.50p 844.50p 827.22p 829.51p 33790
14/08/2012 833.51p 834.61p 827.01p 829.51p 61685
13/08/2012 848.50p 848.50p 829.51p 835.51p 14735
10/08/2012 828.51p 848.50p 828.51p 840.50p 20831
09/08/2012 842.50p 845.50p 827.51p 835.01p 19649
08/08/2012 832.01p 843.00p 827.51p 837.51p 30598
07/08/2012 844.50p 847.50p 821.52p 829.01p 47499
06/08/2012 837.51p 861.49p 832.41p 845.00p 41599
03/08/2012 813.52p 840.50p 812.47p 839.50p 63284
02/08/2012 794.53p 814.02p 794.53p 809.52p 36656
01/08/2012 799.53p 811.53p 794.53p 800.53p 19666
31/07/2012 792.03p 812.52p 792.03p 799.03p 38524
30/07/2012 785.54p 806.31p 779.04p 799.53p 26817
27/07/2012 785.54p 798.53p 771.69p 789.53p 48758
26/07/2012 788.03p 794.53p 771.04p 789.53p 92137
25/07/2012 790.53p 800.53p 779.54p 789.53p 69287
24/07/2012 810.02p 810.02p 787.66p 798.53p 93115
23/07/2012 829.51p 839.50p 805.02p 814.52p 65771
20/07/2012 860.99p 868.99p 829.51p 829.51p 640720
19/07/2012 850.00p 868.99p 850.00p 865.99p 44236
18/07/2012 839.50p 862.49p 836.51p 852.50p 96948
17/07/2012 879.48p 888.98p 850.00p 869.49p 80724
16/07/2012 875.48p 887.48p 865.99p 879.98p 46627
13/07/2012 880.48p 887.93p 851.54p 883.48p 106562
12/07/2012 887.48p 893.53p 863.09p 884.98p 42407
11/07/2012 881.98p 890.47p 877.38p 889.47p 60802
10/07/2012 865.99p 888.98p 864.30p 886.48p 64560
09/07/2012 856.49p 871.99p 856.49p 865.49p 51322
06/07/2012 857.49p 861.49p 838.01p 859.99p 84524
05/07/2012 849.50p 867.39p 832.23p 858.49p 57883
04/07/2012 862.49p 862.49p 851.84p 859.49p 28587
03/07/2012 851.00p 862.49p 843.13p 859.49p 42541
02/07/2012 853.00p 855.89p 842.00p 853.50p 38924
29/06/2012 855.50p 856.94p 846.90p 851.50p 64294
28/06/2012 841.50p 846.50p 831.51p 844.50p 45041
27/06/2012 830.01p 838.81p 816.92p 836.51p 67367
26/06/2012 825.01p 839.88p 817.57p 832.51p 109859
25/06/2012 826.51p 838.01p 818.84p 829.51p 42183
22/06/2012 818.02p 849.50p 813.82p 827.01p 283333
21/06/2012 825.51p 832.01p 819.52p 824.51p 67400
20/06/2012 835.01p 846.61p 826.81p 831.51p 31237
19/06/2012 826.51p 862.49p 820.52p 837.51p 99091
18/06/2012 818.52p 829.51p 810.52p 829.01p 60411
15/06/2012 832.51p 848.00p 815.02p 815.52p 235655
14/06/2012 787.54p 839.76p 786.14p 833.51p 229583
13/06/2012 770.55p 796.53p 769.55p 793.03p 93138
12/06/2012 796.53p 796.53p 771.04p 774.54p 55453
11/06/2012 775.04p 796.53p 765.05p 796.53p 89173
08/06/2012 769.55p 774.04p 753.06p 769.55p 48900
07/06/2012 759.05p 781.04p 739.56p 778.04p 108414
06/06/2012 735.57p 777.04p 729.13p 777.04p 92785
01/06/2012 743.56p 743.56p 732.07p 734.57p 64472
31/05/2012 734.57p 764.05p 731.02p 742.06p 177713
30/05/2012 706.58p 734.57p 700.59p 732.57p 129130
29/05/2012 704.58p 712.08p 696.25p 709.08p 110782
28/05/2012 719.58p 719.58p 686.33p 702.59p 41383
25/05/2012 704.08p 715.08p 701.69p 709.58p 68776
24/05/2012 708.58p 710.58p 703.09p 704.08p 67798
23/05/2012 717.58p 717.58p 689.59p 702.59p 166527
22/05/2012 693.09p 703.20p 688.09p 694.59p 85080
21/05/2012 695.59p 708.58p 685.60p 698.09p 62103
18/05/2012 705.58p 705.58p 694.59p 699.59p 43875
17/05/2012 699.59p 707.58p 689.44p 699.59p 90825
16/05/2012 694.59p 702.59p 688.09p 699.09p 55590
15/05/2012 703.09p 703.09p 695.45p 702.59p 23363
14/05/2012 694.09p 704.58p 689.59p 697.59p 43041
11/05/2012 689.59p 708.08p 677.57p 702.59p 50236
10/05/2012 702.59p 702.59p 688.29p 694.59p 34657
09/05/2012 691.09p 707.37p 685.10p 702.59p 155405
08/05/2012 698.59p 699.59p 658.61p 697.09p 102364
04/05/2012 699.59p 707.47p 690.09p 696.59p 51544
03/05/2012 690.09p 703.58p 690.09p 699.59p 58080
02/05/2012 678.10p 694.89p 675.79p 691.59p 58980
01/05/2012 675.10p 692.58p 674.32p 688.59p 18907
30/04/2012 690.09p 698.59p 672.90p 683.10p 40765
27/04/2012 673.60p 694.59p 672.76p 694.59p 59217
26/04/2012 683.10p 697.34p 674.67p 682.10p 69188
25/04/2012 691.09p 694.59p 683.60p 687.59p 34184
24/04/2012 689.09p 698.30p 670.60p 694.59p 36472
23/04/2012 688.59p 696.59p 672.27p 693.09p 64863
20/04/2012 690.09p 692.69p 675.85p 691.59p 19979
19/04/2012 696.59p 699.09p 677.38p 691.59p 58354
18/04/2012 688.59p 699.09p 682.50p 692.59p 31491
17/04/2012 674.60p 688.09p 666.60p 679.60p 134110
16/04/2012 685.10p 688.02p 673.60p 680.60p 65885
13/04/2012 684.60p 684.60p 674.10p 683.10p 44483
12/04/2012 679.60p 682.87p 665.05p 676.60p 18284
11/04/2012 696.09p 696.09p 660.61p 678.60p 360315
10/04/2012 686.59p 691.37p 674.64p 684.60p 35619
05/04/2012 697.09p 698.85p 681.56p 691.59p 41294
04/04/2012 699.09p 714.08p 687.89p 691.59p 114935
03/04/2012 701.09p 704.58p 688.59p 700.59p 63678
02/04/2012 698.09p 704.08p 685.60p 701.59p 42220
30/03/2012 701.09p 703.21p 683.92p 691.59p 90207
29/03/2012 691.59p 695.19p 675.10p 687.09p 71207
28/03/2012 693.09p 699.73p 684.60p 688.59p 78943
27/03/2012 698.09p 699.59p 684.10p 695.09p 91650
26/03/2012 689.59p 698.79p 681.10p 692.59p 75668

*Close Price adjusted for both dividends and splits