Telecom Plus (TEP) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
13/06/2011 592.65p 613.64p 592.65p 613.14p 143493
10/06/2011 589.65p 599.65p 589.60p 597.65p 32304
09/06/2011 597.15p 598.15p 585.23p 598.15p 73641
08/06/2011 587.15p 602.82p 581.16p 581.16p 62082
07/06/2011 589.15p 599.65p 575.31p 595.65p 73032
06/06/2011 574.66p 599.15p 564.67p 584.65p 77435
03/06/2011 560.17p 574.66p 560.04p 574.66p 40786
02/06/2011 549.68p 569.66p 549.68p 569.16p 145781
01/06/2011 555.17p 577.66p 545.33p 559.67p 767194
31/05/2011 523.69p 562.67p 515.47p 562.67p 125127
27/05/2011 520.69p 531.69p 513.70p 531.69p 90998
26/05/2011 517.19p 526.69p 511.84p 523.69p 53044
25/05/2011 489.71p 526.11p 481.47p 522.69p 208180
24/05/2011 471.97p 481.47p 471.97p 481.47p 17578
23/05/2011 478.72p 482.47p 471.97p 475.72p 10408
20/05/2011 481.17p 481.17p 475.72p 475.72p 3951
19/05/2011 482.47p 487.16p 470.91p 482.22p 23426
18/05/2011 479.72p 480.63p 474.72p 477.72p 9035
17/05/2011 479.72p 479.72p 470.97p 474.72p 23517
16/05/2011 476.72p 487.21p 470.56p 477.72p 27044
13/05/2011 487.21p 487.71p 471.72p 471.72p 16565
12/05/2011 481.38p 486.14p 479.97p 482.22p 5437
11/05/2011 470.72p 476.72p 469.72p 471.72p 24313
10/05/2011 486.46p 487.21p 475.84p 476.22p 7667
09/05/2011 479.22p 482.83p 472.73p 474.97p 7041
06/05/2011 469.97p 487.71p 469.72p 487.71p 17339
05/05/2011 473.72p 483.71p 470.22p 475.22p 10649
04/05/2011 470.72p 486.64p 470.72p 472.97p 10579
03/05/2011 487.71p 487.71p 473.98p 474.97p 208338
28/04/2011 487.21p 487.71p 469.97p 487.71p 25247
27/04/2011 479.72p 485.71p 473.22p 477.22p 8438
26/04/2011 486.71p 486.71p 471.72p 473.47p 10547
21/04/2011 471.72p 487.71p 471.72p 486.71p 309736
20/04/2011 481.97p 487.71p 473.47p 487.71p 8944
19/04/2011 473.05p 482.37p 469.72p 469.72p 2576
18/04/2011 487.71p 487.71p 469.72p 474.72p 7988
15/04/2011 482.72p 482.72p 471.81p 482.72p 8705
14/04/2011 482.72p 482.72p 467.56p 475.47p 13407
13/04/2011 467.60p 482.67p 467.60p 482.47p 9394
12/04/2011 465.81p 475.22p 465.81p 475.22p 2306
11/04/2011 479.47p 479.72p 469.72p 470.72p 43886
08/04/2011 479.47p 479.47p 470.72p 473.22p 6978
07/04/2011 477.47p 477.72p 461.80p 477.72p 13173
06/04/2011 472.72p 474.72p 460.98p 474.72p 493911
05/04/2011 461.73p 471.72p 460.73p 460.73p 227947
04/04/2011 457.35p 467.72p 457.35p 467.72p 26694
01/04/2011 454.73p 464.25p 454.73p 454.73p 23601
31/03/2011 458.98p 466.47p 453.73p 456.23p 20450
30/03/2011 454.73p 468.50p 452.65p 454.73p 29428
29/03/2011 451.98p 463.23p 451.98p 451.98p 9553
28/03/2011 449.98p 467.72p 449.98p 451.98p 19081
25/03/2011 454.23p 467.47p 452.23p 452.23p 10235
24/03/2011 459.73p 469.37p 451.48p 458.48p 17809
23/03/2011 459.73p 469.72p 452.91p 469.72p 16298
22/03/2011 461.23p 467.85p 450.73p 461.23p 16622
21/03/2011 464.73p 469.72p 449.73p 469.72p 35671
18/03/2011 449.98p 460.00p 449.73p 451.73p 40185
17/03/2011 460.73p 473.47p 453.13p 459.73p 49645
16/03/2011 449.73p 472.72p 439.74p 472.72p 41460
15/03/2011 451.73p 479.47p 424.75p 439.74p 664279
14/03/2011 472.72p 479.72p 460.23p 479.47p 12076
11/03/2011 459.73p 472.97p 456.73p 472.72p 28318
10/03/2011 460.48p 474.47p 460.23p 468.72p 25721
09/03/2011 460.23p 473.97p 460.23p 471.47p 98742
08/03/2011 463.88p 476.72p 463.83p 467.35p 4522
07/03/2011 466.97p 475.47p 460.95p 475.47p 11884
04/03/2011 464.73p 479.72p 462.73p 479.72p 34877
03/03/2011 479.72p 479.72p 471.72p 471.72p 5523
02/03/2011 479.72p 479.72p 465.69p 477.97p 5466
01/03/2011 469.97p 479.72p 464.92p 470.22p 37432
28/02/2011 469.47p 469.72p 457.73p 469.72p 30590
25/02/2011 454.98p 467.02p 454.98p 457.73p 10944
24/02/2011 460.73p 477.78p 455.23p 458.23p 31187
23/02/2011 469.72p 474.72p 461.98p 474.72p 6354
22/02/2011 464.73p 472.22p 462.98p 469.72p 9990
21/02/2011 464.73p 478.47p 464.73p 474.72p 18670
18/02/2011 475.72p 483.36p 464.73p 482.72p 13970
17/02/2011 484.71p 484.71p 474.72p 482.72p 227177
16/02/2011 484.71p 484.71p 465.95p 484.71p 16652
15/02/2011 481.27p 484.71p 471.52p 484.71p 12405
14/02/2011 469.72p 484.46p 469.72p 481.72p 24442
11/02/2011 469.97p 477.47p 465.23p 465.23p 12670
10/02/2011 459.73p 479.56p 459.73p 469.72p 348289
09/02/2011 459.73p 479.72p 446.91p 478.72p 34324
08/02/2011 459.48p 459.73p 447.99p 459.73p 45519
07/02/2011 446.74p 459.00p 445.96p 446.74p 3624
04/02/2011 461.73p 461.73p 448.24p 452.73p 8322
03/02/2011 464.73p 464.73p 445.48p 459.98p 36424

*Close Price adjusted for both dividends and splits