Telecom Plus (TEP) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
23/03/2012 668.61p 686.59p 659.61p 686.59p 59692
22/03/2012 668.61p 672.95p 659.06p 667.61p 37394
21/03/2012 661.61p 674.60p 653.75p 668.61p 44159
20/03/2012 664.61p 675.10p 649.62p 658.61p 65424
19/03/2012 675.10p 679.60p 655.51p 669.11p 77132
16/03/2012 651.62p 684.60p 651.62p 684.60p 130632
15/03/2012 664.11p 664.96p 644.62p 655.11p 48899
14/03/2012 659.61p 689.59p 653.06p 655.61p 89945
13/03/2012 640.62p 659.61p 632.18p 659.61p 75634
12/03/2012 634.63p 640.62p 623.57p 636.12p 42610
09/03/2012 625.13p 637.99p 613.74p 629.13p 52204
08/03/2012 621.63p 634.63p 615.14p 620.63p 55383
07/03/2012 616.64p 633.13p 612.64p 617.14p 50832
06/03/2012 620.13p 632.63p 607.99p 611.64p 57719
05/03/2012 633.63p 644.55p 615.64p 625.13p 52904
02/03/2012 635.13p 648.29p 623.13p 627.63p 54499
01/03/2012 614.64p 644.62p 610.84p 639.62p 89662
29/02/2012 622.63p 629.63p 601.74p 613.14p 86688
28/02/2012 627.63p 634.79p 616.49p 628.13p 41158
27/02/2012 635.13p 644.62p 618.19p 619.13p 86960
24/02/2012 650.12p 650.12p 629.13p 632.63p 55596
23/02/2012 648.12p 648.12p 636.12p 639.12p 54562
22/02/2012 635.13p 642.12p 635.13p 640.62p 64560
21/02/2012 643.62p 646.80p 636.52p 641.12p 49401
20/02/2012 639.62p 653.67p 639.32p 646.62p 50611
17/02/2012 640.62p 649.52p 639.62p 639.62p 79835
16/02/2012 648.12p 648.12p 634.63p 647.62p 62243
15/02/2012 650.62p 650.62p 640.62p 647.12p 143101
14/02/2012 649.12p 649.62p 635.62p 645.62p 504576
13/02/2012 659.61p 664.38p 637.51p 644.62p 114258
10/02/2012 630.63p 634.63p 626.58p 629.13p 138593
09/02/2012 639.62p 639.62p 626.33p 628.13p 87831
08/02/2012 650.62p 653.79p 626.63p 636.12p 132436
07/02/2012 647.12p 654.28p 639.12p 643.12p 425260
06/02/2012 673.10p 677.62p 645.31p 654.11p 102511
03/02/2012 685.10p 685.10p 673.10p 675.10p 91879
02/02/2012 691.09p 694.31p 675.23p 679.60p 56068
01/02/2012 675.60p 699.09p 675.60p 687.59p 50408
31/01/2012 669.60p 688.49p 669.60p 675.10p 50431
30/01/2012 679.60p 690.85p 662.61p 673.10p 61808
27/01/2012 654.11p 683.10p 649.66p 682.10p 66465
26/01/2012 662.11p 665.73p 643.12p 654.11p 110265
25/01/2012 661.11p 670.10p 641.57p 662.11p 126092
24/01/2012 681.60p 681.60p 645.12p 654.61p 379843
23/01/2012 692.09p 695.62p 675.10p 677.10p 80229
20/01/2012 703.58p 716.58p 679.10p 684.60p 149545
19/01/2012 722.57p 722.57p 694.59p 694.59p 114310
18/01/2012 721.57p 729.57p 709.58p 712.58p 29794
17/01/2012 726.57p 732.32p 717.34p 728.07p 37039
16/01/2012 731.07p 731.07p 714.44p 729.57p 16009
13/01/2012 724.57p 744.56p 715.68p 729.07p 24840
12/01/2012 744.56p 744.56p 717.08p 724.57p 88538
11/01/2012 728.57p 734.57p 724.47p 726.57p 93841
10/01/2012 716.08p 734.57p 714.98p 734.57p 64512
09/01/2012 711.58p 721.67p 707.80p 719.58p 31408
06/01/2012 729.07p 729.07p 705.58p 705.58p 107230
05/01/2012 739.56p 750.56p 699.59p 701.59p 82334
04/01/2012 753.56p 756.94p 730.57p 740.56p 48371
03/01/2012 772.54p 776.07p 745.56p 749.56p 76276
30/12/2011 750.56p 776.42p 750.56p 772.54p 11297
29/12/2011 761.05p 770.58p 754.40p 761.55p 61688
28/12/2011 763.05p 775.89p 756.25p 759.55p 26197
23/12/2011 761.05p 764.16p 752.06p 760.05p 12798
22/12/2011 757.05p 762.05p 741.56p 762.05p 47477
21/12/2011 758.05p 768.05p 721.07p 749.56p 41493
20/12/2011 772.54p 782.34p 754.05p 758.05p 78550
19/12/2011 774.54p 783.24p 772.04p 772.54p 34828
16/12/2011 778.04p 782.89p 769.55p 772.04p 67492
15/12/2011 766.05p 782.54p 766.05p 772.54p 44776
14/12/2011 769.05p 778.04p 768.58p 770.55p 27823
13/12/2011 769.55p 782.40p 759.70p 778.04p 58324
12/12/2011 771.04p 788.53p 759.55p 771.54p 23553
09/12/2011 770.55p 779.54p 758.69p 779.54p 39965
08/12/2011 774.54p 774.54p 760.05p 764.55p 17775
07/12/2011 759.55p 774.54p 758.28p 764.55p 28821
06/12/2011 759.55p 769.55p 745.65p 755.05p 114121
05/12/2011 779.54p 789.53p 764.18p 769.55p 41923
02/12/2011 788.53p 792.43p 766.55p 769.55p 63270
01/12/2011 803.03p 803.86p 776.86p 778.54p 64189
30/11/2011 735.57p 801.53p 729.57p 801.53p 88279
29/11/2011 739.56p 758.55p 739.56p 755.55p 39965
28/11/2011 740.56p 753.06p 738.56p 747.56p 29694
25/11/2011 739.06p 751.08p 721.32p 741.06p 150516
24/11/2011 749.56p 749.56p 711.00p 742.56p 77096
23/11/2011 720.08p 749.56p 719.58p 747.06p 35440
22/11/2011 749.56p 749.56p 723.57p 731.57p 143487
21/11/2011 721.57p 729.57p 709.58p 728.57p 72682
18/11/2011 711.08p 725.57p 709.99p 720.08p 60842
17/11/2011 720.08p 729.57p 717.58p 717.58p 20910
16/11/2011 710.08p 729.07p 710.08p 728.57p 18330
15/11/2011 730.07p 734.57p 717.58p 724.57p 64524
14/11/2011 729.57p 735.37p 718.02p 726.57p 54528
11/11/2011 722.57p 727.53p 709.58p 713.58p 55885
10/11/2011 726.07p 739.35p 711.67p 720.57p 68008
09/11/2011 749.56p 749.56p 724.57p 725.07p 37072
08/11/2011 729.07p 742.21p 729.07p 737.06p 43032
07/11/2011 734.57p 738.93p 724.07p 734.57p 18210
04/11/2011 744.56p 744.56p 728.07p 739.56p 33254
03/11/2011 729.57p 744.29p 714.58p 739.06p 39453
02/11/2011 720.57p 744.56p 720.57p 738.06p 37737
01/11/2011 744.56p 744.56p 719.08p 726.07p 24323
31/10/2011 759.55p 759.55p 736.57p 741.56p 26638
28/10/2011 756.55p 756.83p 733.57p 747.56p 148824
27/10/2011 745.56p 763.05p 742.00p 750.06p 39515
26/10/2011 737.06p 742.06p 721.57p 736.07p 26820
25/10/2011 739.56p 739.56p 720.08p 739.56p 17974
24/10/2011 726.07p 738.38p 713.32p 727.57p 39383
21/10/2011 709.58p 736.57p 709.58p 719.58p 20018
20/10/2011 718.58p 730.05p 717.08p 721.07p 21772
19/10/2011 732.07p 738.89p 721.07p 727.57p 24317
18/10/2011 730.57p 738.34p 719.08p 726.57p 31257
17/10/2011 719.58p 739.56p 719.58p 739.56p 22099
14/10/2011 717.58p 728.07p 713.58p 728.07p 73913
13/10/2011 729.57p 729.57p 709.58p 717.58p 29063
12/10/2011 707.08p 732.07p 707.08p 728.07p 27709
11/10/2011 707.58p 717.08p 707.58p 710.08p 21274
10/10/2011 723.07p 723.07p 707.08p 707.58p 28389
07/10/2011 721.57p 724.07p 706.58p 716.58p 22554
06/10/2011 714.08p 732.07p 701.09p 716.08p 45212
05/10/2011 724.57p 724.57p 707.08p 715.58p 53925
04/10/2011 704.08p 713.58p 700.59p 709.58p 56356
03/10/2011 707.58p 724.57p 707.58p 714.58p 74577
30/09/2011 709.08p 720.57p 707.08p 720.57p 24902
29/09/2011 704.58p 717.08p 704.58p 717.08p 22942
28/09/2011 705.08p 714.33p 704.44p 710.08p 21418
27/09/2011 714.58p 718.58p 695.09p 709.58p 60710
26/09/2011 692.09p 712.08p 687.05p 707.58p 51602
23/09/2011 704.58p 704.58p 690.59p 691.09p 33662
22/09/2011 696.59p 700.09p 667.61p 696.59p 80983
21/09/2011 683.60p 692.09p 677.60p 685.60p 23630
20/09/2011 697.59p 699.09p 687.59p 689.59p 68770
19/09/2011 696.59p 703.58p 679.12p 699.09p 28598
16/09/2011 686.59p 701.74p 675.60p 694.59p 82604
15/09/2011 683.10p 696.59p 681.60p 689.59p 151355
14/09/2011 678.60p 689.09p 675.60p 686.59p 24375
13/09/2011 671.60p 692.27p 671.60p 674.60p 27678
12/09/2011 671.60p 692.27p 667.61p 675.60p 2408
09/09/2011 680.10p 687.09p 666.61p 677.10p 35951
08/09/2011 677.10p 694.79p 672.60p 679.60p 20773
07/09/2011 675.10p 694.22p 666.61p 669.60p 24870
06/09/2011 684.60p 704.08p 675.10p 675.10p 505026
05/09/2011 700.09p 700.09p 682.60p 689.59p 97178
02/09/2011 681.60p 697.59p 675.70p 693.09p 45066
01/09/2011 684.60p 693.87p 678.60p 692.09p 62762
31/08/2011 677.10p 694.09p 669.11p 684.60p 199175
30/08/2011 663.61p 684.60p 658.61p 670.60p 55490
26/08/2011 659.61p 663.11p 649.62p 659.61p 49830
25/08/2011 663.11p 678.60p 651.62p 661.61p 55293
24/08/2011 639.62p 662.11p 639.62p 659.61p 119800
23/08/2011 649.62p 649.62p 630.13p 634.63p 40978
22/08/2011 647.62p 647.62p 627.13p 633.63p 115363
19/08/2011 619.63p 642.62p 606.24p 639.62p 76638
18/08/2011 626.63p 641.62p 621.13p 624.63p 61416
17/08/2011 639.12p 651.63p 609.64p 636.12p 61021
16/08/2011 658.11p 658.11p 634.63p 646.62p 49855
15/08/2011 630.13p 677.60p 624.63p 676.60p 68085
12/08/2011 601.15p 636.62p 601.15p 624.63p 43196
11/08/2011 581.16p 614.14p 579.66p 605.64p 70830
10/08/2011 560.17p 614.64p 341.52p 579.66p 271658
09/08/2011 554.67p 570.16p 531.79p 549.68p 132463
08/08/2011 598.15p 604.14p 530.69p 559.67p 157315
05/08/2011 626.63p 629.63p 554.67p 604.14p 103164
04/08/2011 634.63p 647.62p 620.75p 632.63p 365478
03/08/2011 662.11p 677.10p 620.63p 631.13p 57750
02/08/2011 662.61p 686.82p 653.11p 660.11p 97615
01/08/2011 684.10p 687.59p 684.10p 687.59p 41162
29/07/2011 683.10p 689.59p 672.89p 689.59p 46568
28/07/2011 672.60p 684.10p 661.08p 683.60p 21302
27/07/2011 663.11p 681.10p 654.61p 681.10p 23658
26/07/2011 666.61p 669.60p 652.54p 659.61p 30000
25/07/2011 659.61p 680.62p 635.13p 659.61p 59071
22/07/2011 679.60p 679.60p 668.11p 670.60p 40861
21/07/2011 639.62p 677.10p 639.62p 669.60p 71997
20/07/2011 671.10p 671.10p 640.72p 647.12p 61011
19/07/2011 662.11p 671.20p 656.33p 659.61p 23936
18/07/2011 683.10p 683.10p 653.10p 674.60p 70957
15/07/2011 668.61p 688.09p 665.56p 677.60p 54767
14/07/2011 694.59p 694.59p 669.60p 670.60p 53970
13/07/2011 696.59p 696.59p 678.37p 681.10p 296576
12/07/2011 675.10p 698.59p 674.60p 698.59p 47320
11/07/2011 660.11p 698.59p 659.61p 689.59p 152872
08/07/2011 680.60p 687.59p 664.62p 687.59p 45453
07/07/2011 689.59p 689.59p 659.61p 672.60p 177729
06/07/2011 692.59p 692.59p 675.10p 688.09p 146671
05/07/2011 686.59p 692.59p 669.60p 690.59p 57457
04/07/2011 667.61p 675.10p 657.61p 657.61p 33335
01/07/2011 675.60p 695.59p 667.77p 689.09p 60778
30/06/2011 669.60p 679.60p 660.61p 664.61p 57833
29/06/2011 638.62p 669.60p 638.62p 659.61p 40510
28/06/2011 655.11p 657.15p 644.62p 644.62p 36180
27/06/2011 651.12p 659.61p 647.62p 654.61p 19047
24/06/2011 640.12p 649.12p 634.63p 647.62p 46708
23/06/2011 630.13p 644.62p 604.64p 634.63p 2572344
22/06/2011 650.62p 654.61p 603.99p 623.63p 58039
21/06/2011 694.59p 694.59p 637.12p 637.12p 215446
20/06/2011 653.61p 704.89p 649.62p 699.59p 649737
17/06/2011 621.63p 657.61p 606.64p 657.61p 233116
16/06/2011 621.13p 621.63p 610.64p 620.63p 62633
15/06/2011 617.64p 621.24p 609.64p 614.64p 43798
14/06/2011 616.14p 621.13p 602.64p 616.64p 61193

*Close Price adjusted for both dividends and splits