Telecom Plus (TEP) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
24/02/2010 300.82p 300.82p 297.21p 298.82p 13978
23/02/2010 296.82p 301.38p 296.82p 298.32p 24446
22/02/2010 300.82p 301.12p 297.32p 300.82p 47454
19/02/2010 299.82p 301.82p 296.82p 301.82p 84823
18/02/2010 298.07p 301.82p 294.83p 297.82p 63144
17/02/2010 301.82p 302.82p 293.14p 301.82p 21740
16/02/2010 300.82p 301.82p 296.08p 300.82p 86939
15/02/2010 292.83p 301.82p 289.83p 300.82p 182314
12/02/2010 283.83p 283.83p 278.84p 281.83p 169547
11/02/2010 284.58p 284.83p 279.83p 280.83p 101307
10/02/2010 289.83p 289.83p 279.83p 279.83p 38521
09/02/2010 287.83p 294.63p 282.08p 284.33p 141654
08/02/2010 291.83p 291.83p 285.83p 288.33p 43003
05/02/2010 294.83p 298.57p 291.83p 291.83p 85334
04/02/2010 300.57p 300.57p 295.33p 297.82p 235756
03/02/2010 301.57p 301.57p 297.11p 301.57p 14072
02/02/2010 301.82p 301.82p 296.70p 299.82p 21425
01/02/2010 298.82p 301.57p 297.82p 300.32p 33660
29/01/2010 293.08p 301.82p 293.08p 299.82p 35744
28/01/2010 301.57p 301.57p 294.83p 294.83p 34005
27/01/2010 300.82p 301.42p 296.72p 298.07p 16137
26/01/2010 301.82p 301.82p 292.83p 301.07p 23971
25/01/2010 301.82p 301.82p 293.08p 297.82p 53178
22/01/2010 301.82p 301.82p 294.30p 298.07p 13004
21/01/2010 299.82p 301.82p 294.83p 301.82p 51501
20/01/2010 297.07p 300.75p 294.93p 297.07p 29026
19/01/2010 292.83p 301.32p 291.08p 301.32p 108464
18/01/2010 301.32p 301.32p 293.83p 297.82p 35413
15/01/2010 301.82p 301.82p 291.08p 301.82p 163969
14/01/2010 291.83p 300.82p 291.83p 292.08p 63194
13/01/2010 292.33p 301.82p 292.33p 301.82p 17757
12/01/2010 290.83p 301.82p 290.83p 298.32p 12729
11/01/2010 299.82p 301.82p 297.82p 301.82p 38125
08/01/2010 290.83p 301.82p 290.83p 301.82p 22630
07/01/2010 290.83p 301.82p 290.83p 290.83p 32945
06/01/2010 290.83p 296.93p 290.83p 293.58p 33803
05/01/2010 296.82p 301.72p 290.83p 295.08p 52380
04/01/2010 296.82p 305.82p 296.82p 301.82p 50578
31/12/2009 301.82p 301.82p 297.22p 297.57p 36958
30/12/2009 292.83p 305.82p 291.83p 305.82p 99016
29/12/2009 300.57p 301.82p 291.83p 297.57p 8949
24/12/2009 287.83p 301.52p 287.83p 299.57p 20662
23/12/2009 290.08p 291.83p 287.83p 288.83p 10337
22/12/2009 287.08p 299.82p 287.08p 289.83p 15985
21/12/2009 286.83p 301.82p 286.83p 289.83p 15378
18/12/2009 297.82p 300.57p 290.58p 290.58p 10505
17/12/2009 298.32p 298.32p 287.83p 294.83p 18900
16/12/2009 288.83p 301.82p 286.83p 287.08p 9593
15/12/2009 302.82p 302.82p 287.08p 287.08p 23748
14/12/2009 296.82p 304.82p 287.16p 297.07p 26197
11/12/2009 307.07p 307.07p 295.58p 295.58p 44331
10/12/2009 304.82p 305.82p 295.89p 305.82p 225791
09/12/2009 304.57p 304.57p 289.83p 297.57p 67329
08/12/2009 298.32p 307.71p 296.82p 303.07p 49037
07/12/2009 307.82p 307.82p 299.46p 305.32p 37002
04/12/2009 305.82p 306.27p 301.21p 302.32p 39193
03/12/2009 307.82p 307.82p 293.60p 300.32p 46840
02/12/2009 302.82p 308.07p 287.83p 308.07p 92589
01/12/2009 291.58p 302.82p 289.43p 300.82p 41071
30/11/2009 296.08p 299.72p 286.83p 286.83p 65123
27/11/2009 302.07p 302.07p 289.83p 298.57p 55431
26/11/2009 311.57p 311.82p 279.83p 291.33p 256478
25/11/2009 317.81p 317.81p 297.70p 309.57p 154520
24/11/2009 313.81p 313.81p 302.18p 313.81p 19006
23/11/2009 308.32p 314.81p 301.82p 308.32p 93609
20/11/2009 299.82p 311.20p 299.82p 301.82p 58604
19/11/2009 299.82p 309.07p 299.82p 303.07p 12076
18/11/2009 301.32p 309.82p 300.82p 300.82p 27981
17/11/2009 307.32p 307.32p 296.70p 307.32p 38046
16/11/2009 300.82p 308.37p 300.07p 305.82p 66959
13/11/2009 308.57p 308.57p 299.33p 301.82p 45291
12/11/2009 297.82p 306.82p 297.82p 304.57p 16386
11/11/2009 309.32p 309.32p 298.77p 301.57p 58421
10/11/2009 309.32p 309.32p 300.82p 302.82p 13700
09/11/2009 309.82p 309.82p 305.82p 306.57p 9944
06/11/2009 300.32p 309.57p 298.82p 299.82p 90969
05/11/2009 303.82p 303.82p 296.57p 297.32p 68159
04/11/2009 308.32p 314.81p 298.82p 314.81p 25328
03/11/2009 306.82p 306.82p 300.32p 306.32p 46676
02/11/2009 308.82p 314.81p 299.82p 306.57p 13804
30/10/2009 299.82p 304.82p 299.82p 304.57p 139662
29/10/2009 299.82p 304.82p 299.82p 301.82p 31972
28/10/2009 313.81p 313.81p 299.82p 304.32p 155038
27/10/2009 315.81p 324.31p 313.81p 318.56p 12511
26/10/2009 324.81p 324.81p 313.81p 313.81p 55628
23/10/2009 324.81p 327.81p 314.31p 320.81p 141493
22/10/2009 315.81p 324.31p 315.81p 321.56p 58180
21/10/2009 314.81p 315.81p 314.31p 315.81p 12851
20/10/2009 322.56p 323.31p 314.81p 315.81p 31768
19/10/2009 328.81p 328.81p 320.81p 325.81p 16945
16/10/2009 330.80p 330.80p 318.06p 326.06p 47029
15/10/2009 318.81p 332.30p 318.81p 322.31p 23312
14/10/2009 324.81p 324.81p 317.31p 322.56p 16577
13/10/2009 324.81p 324.81p 317.56p 319.81p 20360
12/10/2009 316.81p 324.81p 316.81p 323.31p 68769
09/10/2009 317.81p 322.81p 309.82p 319.81p 70648
08/10/2009 301.82p 317.81p 301.82p 317.81p 9925
07/10/2009 302.07p 312.32p 302.07p 312.32p 9155
06/10/2009 310.32p 311.82p 303.82p 303.82p 41433
05/10/2009 306.32p 312.07p 306.32p 312.07p 23707
02/10/2009 313.81p 315.81p 306.07p 308.07p 36657
01/10/2009 314.81p 320.81p 313.81p 315.81p 77931
30/09/2009 301.82p 321.81p 301.82p 316.81p 163853
29/09/2009 300.82p 315.56p 300.82p 312.82p 14581
28/09/2009 308.82p 313.81p 299.82p 304.82p 74454
25/09/2009 314.81p 314.81p 303.82p 313.81p 14506
24/09/2009 292.83p 314.56p 292.83p 314.56p 37599
23/09/2009 301.82p 301.82p 298.82p 301.82p 61420
22/09/2009 301.82p 301.82p 299.82p 299.82p 33962
21/09/2009 304.82p 304.82p 296.33p 301.57p 22903

*Close Price adjusted for both dividends and splits