Telecom Plus (TEP) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
31/05/2023 1,546.00p 1,562.00p 1,520.00p 1,520.00p 553862
30/05/2023 1,586.00p 1,593.00p 1,538.00p 1,540.00p 557279
26/05/2023 1,610.00p 1,614.97p 1,542.00p 1,548.00p 85763
25/05/2023 1,644.00p 1,650.00p 1,596.00p 1,596.00p 97021
24/05/2023 1,688.00p 1,688.00p 1,606.00p 1,624.00p 106337
23/05/2023 1,712.00p 1,720.00p 1,680.00p 1,680.00p 42057
22/05/2023 1,740.00p 1,754.00p 1,698.00p 1,698.00p 151847
19/05/2023 1,716.00p 1,742.00p 1,716.00p 1,742.00p 70416
18/05/2023 1,766.00p 1,786.73p 1,707.76p 1,732.00p 56634
17/05/2023 1,808.00p 1,818.75p 1,752.65p 1,754.00p 97026
16/05/2023 1,808.00p 1,828.00p 1,801.76p 1,822.00p 122984
15/05/2023 1,800.00p 1,826.00p 1,792.24p 1,814.00p 210809
12/05/2023 1,760.00p 1,808.00p 1,760.00p 1,792.00p 98859
11/05/2023 1,762.00p 1,808.00p 1,760.00p 1,794.00p 108892
10/05/2023 1,710.00p 1,776.00p 1,704.65p 1,772.00p 105968
09/05/2023 1,770.00p 1,778.00p 1,690.00p 1,704.00p 155541
05/05/2023 1,754.00p 1,772.00p 1,705.92p 1,766.00p 118935
04/05/2023 1,772.00p 1,794.98p 1,742.42p 1,752.00p 76589
03/05/2023 1,798.00p 1,804.00p 1,738.23p 1,748.00p 109081
02/05/2023 1,860.00p 1,860.00p 1,762.00p 1,770.00p 129616
28/04/2023 1,882.00p 1,922.00p 1,796.20p 1,806.00p 132203
27/04/2023 1,958.00p 1,966.00p 1,864.00p 1,864.00p 153950
26/04/2023 1,948.00p 1,952.00p 1,906.59p 1,940.00p 54918
25/04/2023 1,900.00p 1,932.00p 1,900.00p 1,924.00p 282242
24/04/2023 1,900.00p 1,942.59p 1,900.00p 1,916.00p 45863
21/04/2023 1,920.00p 1,948.50p 1,898.00p 1,918.00p 53799
20/04/2023 1,966.00p 1,992.00p 1,922.00p 1,924.00p 514243
19/04/2023 1,936.00p 1,990.00p 1,930.00p 1,972.00p 82834
18/04/2023 2,025.00p 2,025.00p 1,926.00p 1,944.00p 130614
17/04/2023 1,980.00p 2,010.00p 1,960.00p 1,976.00p 53705
14/04/2023 1,946.00p 1,982.00p 1,945.50p 1,966.00p 71157
13/04/2023 1,940.00p 1,954.00p 1,918.00p 1,950.00p 154850
12/04/2023 1,910.00p 1,922.00p 1,894.00p 1,922.00p 62223
11/04/2023 1,910.00p 1,920.00p 1,898.00p 1,910.00p 78852
06/04/2023 1,820.00p 1,906.00p 1,820.00p 1,904.00p 39001
05/04/2023 1,872.00p 1,918.00p 1,833.52p 1,860.00p 89394
04/04/2023 1,858.00p 1,902.00p 1,814.00p 1,890.00p 109768
03/04/2023 1,894.00p 1,918.00p 1,814.00p 1,854.00p 189726
31/03/2023 1,920.00p 1,922.00p 1,882.00p 1,890.00p 53923
30/03/2023 1,922.00p 1,948.00p 1,920.00p 1,934.00p 70374
29/03/2023 1,884.00p 1,926.00p 1,878.00p 1,926.00p 65426
28/03/2023 1,910.00p 1,952.00p 1,870.00p 1,884.00p 119013
27/03/2023 1,958.00p 1,958.00p 1,912.00p 1,934.00p 88426
24/03/2023 1,880.00p 1,940.00p 1,859.20p 1,940.00p 180090
23/03/2023 1,922.00p 1,934.00p 1,888.00p 1,898.00p 26930
22/03/2023 1,948.00p 1,957.84p 1,914.00p 1,920.00p 63645
21/03/2023 1,910.00p 1,964.00p 1,862.00p 1,964.00p 89472
20/03/2023 1,870.00p 1,912.00p 1,864.00p 1,904.00p 163907
17/03/2023 1,920.00p 1,934.00p 1,882.00p 1,900.00p 309241
16/03/2023 1,890.00p 1,944.00p 1,860.00p 1,918.00p 88258
15/03/2023 1,942.00p 1,948.00p 1,876.00p 1,888.00p 202139
14/03/2023 1,956.00p 1,956.00p 1,890.00p 1,930.00p 81222
13/03/2023 1,968.00p 1,968.00p 1,900.00p 1,904.00p 82837
10/03/2023 1,890.00p 1,924.00p 1,882.00p 1,914.00p 131068
09/03/2023 1,936.00p 1,957.44p 1,902.00p 1,926.00p 81177
08/03/2023 1,950.00p 1,950.00p 1,898.68p 1,942.00p 57838
07/03/2023 1,872.00p 1,932.50p 1,872.00p 1,916.00p 83832
06/03/2023 1,896.00p 1,926.00p 1,874.00p 1,894.00p 84354
03/03/2023 1,928.00p 1,930.00p 1,888.00p 1,888.00p 93110
02/03/2023 1,900.00p 1,940.00p 1,852.00p 1,908.00p 310168
01/03/2023 1,770.00p 1,882.00p 1,752.56p 1,880.00p 159203
28/02/2023 1,790.00p 1,800.00p 1,742.00p 1,760.00p 252575
27/02/2023 1,790.00p 1,812.00p 1,783.32p 1,800.00p 46209
24/02/2023 1,812.00p 1,826.00p 1,780.00p 1,794.00p 43590
23/02/2023 1,822.00p 1,826.00p 1,808.00p 1,822.00p 46501
22/02/2023 1,834.00p 1,836.00p 1,749.40p 1,814.00p 142737
21/02/2023 1,834.00p 1,868.00p 1,830.00p 1,842.00p 170677
20/02/2023 1,866.00p 1,880.00p 1,840.21p 1,846.00p 37220
17/02/2023 1,856.00p 1,876.00p 1,818.00p 1,868.00p 47093
16/02/2023 1,842.00p 1,876.00p 1,842.00p 1,866.00p 42492
15/02/2023 1,874.00p 1,884.00p 1,848.00p 1,866.00p 58749
14/02/2023 1,882.00p 1,912.00p 1,837.60p 1,884.00p 81745
13/02/2023 1,908.00p 1,932.00p 1,886.00p 1,886.00p 129444
10/02/2023 1,944.00p 1,980.00p 1,898.00p 1,916.00p 191554
09/02/2023 1,978.00p 1,990.00p 1,944.00p 1,982.00p 262528
08/02/2023 1,920.00p 1,966.68p 1,912.00p 1,962.00p 344769
07/02/2023 1,916.00p 1,954.00p 1,890.00p 1,914.00p 64153
06/02/2023 1,906.00p 1,952.00p 1,892.50p 1,942.00p 170877
03/02/2023 1,950.00p 1,956.18p 1,912.00p 1,912.00p 68739
02/02/2023 1,976.00p 1,988.00p 1,954.00p 1,960.00p 60145
01/02/2023 1,946.00p 2,030.00p 1,946.00p 1,974.00p 73300
31/01/2023 2,025.00p 2,025.00p 1,988.00p 1,998.00p 69464
30/01/2023 2,050.00p 2,060.00p 2,005.00p 2,030.00p 65715
27/01/2023 2,035.00p 2,065.00p 2,020.00p 2,060.00p 92685
26/01/2023 2,040.00p 2,045.00p 2,000.05p 2,035.00p 123133
25/01/2023 2,025.00p 2,060.19p 2,010.95p 2,040.00p 71795
24/01/2023 2,090.00p 2,090.00p 2,025.00p 2,025.00p 166056
23/01/2023 2,045.00p 2,055.00p 2,015.00p 2,040.00p 167867
20/01/2023 2,055.00p 2,055.00p 2,007.40p 2,040.00p 101164
19/01/2023 2,090.00p 2,090.00p 2,007.41p 2,030.00p 43014
18/01/2023 2,025.00p 2,056.90p 2,015.00p 2,040.00p 59216
17/01/2023 2,115.00p 2,155.00p 2,035.00p 2,035.00p 87245
16/01/2023 2,145.00p 2,150.00p 2,097.00p 2,110.00p 26071
13/01/2023 2,185.00p 2,185.00p 2,130.00p 2,130.00p 56550
12/01/2023 2,075.00p 2,190.00p 2,050.00p 2,155.00p 151660
11/01/2023 2,020.00p 2,085.00p 1,986.00p 2,065.00p 130628
10/01/2023 2,000.00p 2,010.00p 1,976.00p 2,005.00p 75119
09/01/2023 2,060.00p 2,075.00p 1,981.03p 2,000.00p 150704
06/01/2023 2,110.00p 2,155.00p 2,055.00p 2,055.00p 81669
05/01/2023 2,145.00p 2,145.00p 2,100.00p 2,120.00p 62883
04/01/2023 2,160.00p 2,180.00p 2,130.00p 2,145.00p 74748
03/01/2023 2,195.00p 2,227.50p 2,155.00p 2,155.00p 84714
30/12/2022 2,235.00p 2,240.00p 2,185.00p 2,195.00p 18262
29/12/2022 2,265.00p 2,265.00p 2,187.01p 2,210.00p 41186
28/12/2022 2,270.00p 2,270.00p 2,195.00p 2,200.00p 51955
23/12/2022 2,215.00p 2,265.00p 2,189.00p 2,220.00p 26428
22/12/2022 2,240.00p 2,250.00p 2,215.00p 2,215.00p 31722
21/12/2022 2,280.00p 2,280.00p 2,210.00p 2,245.00p 86666
20/12/2022 2,255.00p 2,285.96p 2,220.00p 2,220.00p 76347
19/12/2022 2,280.00p 2,280.00p 2,235.00p 2,250.00p 47516
16/12/2022 2,270.00p 2,295.00p 2,235.00p 2,275.00p 234021
15/12/2022 2,295.00p 2,326.47p 2,265.00p 2,280.00p 50223
14/12/2022 2,215.00p 2,300.00p 2,195.00p 2,295.00p 107650
13/12/2022 2,230.00p 2,255.00p 2,205.00p 2,215.00p 151803
12/12/2022 2,220.00p 2,240.00p 2,190.00p 2,230.00p 66986
09/12/2022 2,235.00p 2,266.46p 2,185.00p 2,230.00p 103141
08/12/2022 2,280.00p 2,300.45p 2,200.00p 2,220.00p 103662
07/12/2022 2,325.00p 2,345.00p 2,278.00p 2,295.00p 251883
06/12/2022 2,425.00p 2,450.00p 2,305.00p 2,345.00p 4307537
05/12/2022 2,375.00p 2,435.00p 2,369.43p 2,435.00p 59109
02/12/2022 2,485.00p 2,510.00p 2,400.00p 2,410.00p 77239
01/12/2022 2,445.00p 2,505.00p 2,440.00p 2,500.00p 82004
30/11/2022 2,440.00p 2,530.00p 2,440.00p 2,485.00p 181098
29/11/2022 2,495.00p 2,508.00p 2,463.01p 2,485.00p 96535
28/11/2022 2,425.00p 2,505.00p 2,400.00p 2,490.00p 74991
25/11/2022 2,480.00p 2,525.00p 2,450.00p 2,490.00p 133328
24/11/2022 2,450.00p 2,470.00p 2,390.00p 2,470.00p 253918
23/11/2022 2,400.00p 2,420.00p 2,305.00p 2,400.00p 179684
22/11/2022 2,440.00p 2,470.00p 2,300.00p 2,345.00p 202664
21/11/2022 2,280.00p 2,335.00p 2,252.02p 2,335.00p 90245
18/11/2022 2,225.00p 2,300.00p 2,225.00p 2,280.00p 145691
17/11/2022 2,255.00p 2,285.00p 2,230.00p 2,285.00p 46163
16/11/2022 2,230.00p 2,290.00p 2,225.00p 2,265.00p 37311
15/11/2022 2,245.00p 2,280.00p 2,235.00p 2,275.00p 52052
14/11/2022 2,260.00p 2,279.56p 2,240.00p 2,265.00p 51684
11/11/2022 2,320.00p 2,328.00p 2,245.00p 2,245.00p 246387
10/11/2022 2,275.00p 2,320.00p 2,222.51p 2,315.00p 67841
09/11/2022 2,190.00p 2,245.00p 2,155.00p 2,245.00p 56413
08/11/2022 2,200.00p 2,205.00p 2,155.00p 2,175.00p 47213
07/11/2022 2,185.00p 2,236.85p 2,164.55p 2,185.00p 49826
04/11/2022 2,195.00p 2,225.00p 2,172.50p 2,195.00p 87709
03/11/2022 2,195.00p 2,223.95p 2,160.00p 2,170.00p 94292
02/11/2022 2,195.00p 2,215.00p 2,155.00p 2,195.00p 160878
01/11/2022 2,155.00p 2,205.00p 2,125.00p 2,160.00p 295459
31/10/2022 2,105.00p 2,130.00p 2,095.12p 2,125.00p 83510
28/10/2022 2,080.00p 2,125.00p 2,020.00p 2,120.00p 70499
27/10/2022 2,080.00p 2,080.00p 2,025.00p 2,050.00p 94773
26/10/2022 2,050.00p 2,090.00p 2,020.00p 2,065.00p 257205
25/10/2022 1,980.00p 2,035.00p 1,968.00p 2,035.00p 122463
24/10/2022 2,005.00p 2,010.00p 1,978.00p 1,980.00p 69417
21/10/2022 1,938.00p 1,980.00p 1,934.00p 1,976.00p 80290
20/10/2022 2,020.00p 2,022.94p 1,974.00p 1,986.00p 203734
19/10/2022 2,095.00p 2,095.00p 2,000.00p 2,025.00p 95252
18/10/2022 2,110.00p 2,110.00p 2,040.00p 2,050.00p 103843
17/10/2022 2,095.00p 2,130.00p 2,094.00p 2,100.00p 135891
14/10/2022 2,115.00p 2,130.00p 2,075.00p 2,095.00p 85100
13/10/2022 2,130.00p 2,130.00p 2,030.00p 2,095.00p 54419
12/10/2022 2,075.00p 2,110.00p 2,020.00p 2,085.00p 460826
11/10/2022 2,145.00p 2,150.00p 2,110.00p 2,115.00p 146496
10/10/2022 2,210.00p 2,285.00p 2,110.00p 2,155.00p 90719
07/10/2022 2,300.00p 2,300.00p 2,230.00p 2,230.00p 376794
06/10/2022 2,285.00p 2,285.00p 2,225.00p 2,255.00p 132067
05/10/2022 2,290.00p 2,290.00p 2,222.70p 2,230.00p 146950
04/10/2022 2,180.00p 2,275.00p 2,152.52p 2,260.00p 219348
03/10/2022 2,105.00p 2,145.00p 1,985.63p 2,140.00p 465032
30/09/2022 1,648.00p 1,726.00p 1,648.00p 1,726.00p 134426
29/09/2022 1,722.00p 1,722.00p 1,650.00p 1,686.00p 357504
28/09/2022 1,688.00p 1,732.00p 1,654.75p 1,708.00p 162632
27/09/2022 1,698.00p 1,738.00p 1,698.00p 1,704.00p 103419
26/09/2022 1,736.00p 1,744.56p 1,698.88p 1,734.00p 105571
23/09/2022 1,762.00p 1,784.46p 1,694.00p 1,750.00p 122617
22/09/2022 1,768.00p 1,784.00p 1,746.00p 1,766.00p 53133
21/09/2022 1,776.00p 1,804.00p 1,724.30p 1,780.00p 97124
20/09/2022 1,812.00p 1,812.00p 1,750.60p 1,752.00p 55205
16/09/2022 1,728.00p 1,800.00p 1,728.00p 1,794.00p 328057
15/09/2022 1,736.00p 1,737.20p 1,720.00p 1,730.00p 170120
14/09/2022 1,780.00p 1,780.00p 1,732.00p 1,732.00p 144526
13/09/2022 1,796.00p 1,826.00p 1,770.00p 1,770.00p 249959
12/09/2022 1,790.00p 1,816.00p 1,749.72p 1,790.00p 139292
09/09/2022 1,814.00p 1,822.12p 1,784.50p 1,792.00p 212158
08/09/2022 1,914.00p 1,914.00p 1,816.00p 1,816.00p 118765
07/09/2022 1,842.00p 1,898.00p 1,831.32p 1,876.00p 177188
06/09/2022 1,866.00p 1,920.00p 1,844.00p 1,844.00p 103764
05/09/2022 1,922.00p 1,922.00p 1,848.00p 1,878.00p 101886
02/09/2022 1,876.00p 1,904.00p 1,844.00p 1,902.00p 52523
01/09/2022 1,940.00p 1,960.00p 1,860.00p 1,870.00p 86964
31/08/2022 1,944.00p 1,980.00p 1,918.00p 1,950.00p 213009
30/08/2022 2,050.00p 2,050.00p 1,957.50p 1,974.00p 87967
26/08/2022 1,980.00p 2,035.00p 1,980.00p 2,005.00p 68324
25/08/2022 2,040.00p 2,050.00p 1,978.30p 1,994.00p 102388
24/08/2022 2,055.00p 2,059.50p 1,983.50p 2,030.00p 184774
23/08/2022 2,050.00p 2,065.00p 2,018.18p 2,055.00p 78101
22/08/2022 2,100.00p 2,115.00p 2,061.88p 2,070.00p 67214
19/08/2022 2,155.00p 2,155.00p 2,102.00p 2,115.00p 56104
18/08/2022 2,100.00p 2,135.00p 2,050.00p 2,125.00p 58651
17/08/2022 2,125.00p 2,165.00p 2,077.50p 2,090.00p 93519
16/08/2022 2,165.00p 2,165.00p 2,115.00p 2,130.00p 62427
15/08/2022 2,110.00p 2,130.00p 2,095.00p 2,125.00p 48645
12/08/2022 2,135.00p 2,202.56p 2,094.63p 2,115.00p 104074
11/08/2022 2,140.00p 2,170.25p 2,100.00p 2,130.00p 511697

*Close Price adjusted for both dividends and splits