Telecom Plus (TEP) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
27/09/2023 1,468.00p 1,502.00p 1,464.17p 1,486.00p 56376
26/09/2023 1,496.00p 1,516.00p 1,456.00p 1,476.00p 142596
25/09/2023 1,586.00p 1,586.00p 1,498.00p 1,516.00p 83421
22/09/2023 1,570.00p 1,572.00p 1,543.33p 1,556.00p 82161
21/09/2023 1,580.00p 1,586.00p 1,551.76p 1,564.00p 38607
20/09/2023 1,578.00p 1,590.00p 1,550.00p 1,590.00p 44124
19/09/2023 1,568.00p 1,583.60p 1,552.00p 1,554.00p 47190
18/09/2023 1,576.00p 1,584.00p 1,538.00p 1,570.00p 65468
15/09/2023 1,606.00p 1,614.00p 1,570.00p 1,570.00p 135080
14/09/2023 1,560.00p 1,610.00p 1,560.00p 1,600.00p 78599
13/09/2023 1,570.00p 1,585.90p 1,536.00p 1,566.00p 69762
12/09/2023 1,558.00p 1,578.00p 1,532.00p 1,570.00p 49940
11/09/2023 1,554.00p 1,566.40p 1,530.00p 1,550.00p 28191
08/09/2023 1,576.00p 1,576.00p 1,532.00p 1,544.00p 89045
07/09/2023 1,564.00p 1,581.50p 1,528.00p 1,550.00p 35592
06/09/2023 1,584.00p 1,608.00p 1,548.00p 1,550.00p 43512
05/09/2023 1,570.00p 1,604.00p 1,570.00p 1,578.00p 63464
04/09/2023 1,618.00p 1,618.00p 1,584.00p 1,590.00p 73334
01/09/2023 1,584.00p 1,600.00p 1,576.00p 1,584.00p 96705
31/08/2023 1,576.00p 1,602.00p 1,576.00p 1,590.00p 240804
30/08/2023 1,580.00p 1,590.00p 1,558.00p 1,582.00p 52517
29/08/2023 1,600.00p 1,618.00p 1,576.00p 1,588.00p 52343
25/08/2023 1,604.00p 1,604.00p 1,566.00p 1,586.00p 22728
24/08/2023 1,572.00p 1,615.28p 1,554.00p 1,568.00p 46303
23/08/2023 1,548.00p 1,606.00p 1,548.00p 1,592.00p 131534
22/08/2023 1,518.00p 1,576.00p 1,518.00p 1,556.00p 67396
21/08/2023 1,560.00p 1,584.00p 1,540.00p 1,540.00p 83080
18/08/2023 1,582.00p 1,596.00p 1,544.00p 1,580.00p 52341
17/08/2023 1,626.00p 1,638.62p 1,596.00p 1,604.00p 49458
16/08/2023 1,584.00p 1,650.00p 1,584.00p 1,634.00p 69143
15/08/2023 1,620.00p 1,643.32p 1,608.00p 1,622.00p 56594
14/08/2023 1,708.00p 1,708.00p 1,632.00p 1,632.00p 213130
11/08/2023 1,692.00p 1,692.00p 1,670.00p 1,670.00p 87754
10/08/2023 1,666.00p 1,682.00p 1,664.00p 1,682.00p 81142
09/08/2023 1,672.00p 1,672.00p 1,642.00p 1,658.00p 34788
08/08/2023 1,662.00p 1,672.00p 1,644.00p 1,650.00p 79688
07/08/2023 1,678.00p 1,702.49p 1,628.00p 1,642.00p 123761
04/08/2023 1,626.00p 1,694.00p 1,626.00p 1,676.00p 115719
03/08/2023 1,650.00p 1,650.00p 1,595.82p 1,616.00p 104138
02/08/2023 1,668.00p 1,670.00p 1,632.00p 1,656.00p 99423
01/08/2023 1,668.00p 1,691.50p 1,661.00p 1,668.00p 89833
31/07/2023 1,678.00p 1,700.00p 1,654.00p 1,664.00p 94776
28/07/2023 1,662.00p 1,676.00p 1,650.00p 1,662.00p 51850
27/07/2023 1,688.00p 1,696.55p 1,648.00p 1,660.00p 106735
26/07/2023 1,706.00p 1,722.00p 1,678.00p 1,688.00p 83566
25/07/2023 1,690.00p 1,712.00p 1,671.20p 1,712.00p 135264
24/07/2023 1,714.00p 1,738.00p 1,678.00p 1,698.00p 59872
21/07/2023 1,702.00p 1,712.00p 1,688.00p 1,692.00p 163750
20/07/2023 1,764.00p 1,764.00p 1,688.00p 1,698.00p 162006
19/07/2023 1,724.00p 1,767.40p 1,708.00p 1,764.00p 355215
18/07/2023 1,660.00p 1,692.86p 1,660.00p 1,678.00p 92037
17/07/2023 1,670.00p 1,702.00p 1,660.00p 1,678.00p 55449
14/07/2023 1,658.00p 1,706.10p 1,658.00p 1,698.00p 66701
13/07/2023 1,690.00p 1,710.43p 1,660.00p 1,702.00p 146371
12/07/2023 1,654.00p 1,712.00p 1,610.00p 1,686.00p 77934
11/07/2023 1,640.00p 1,671.32p 1,638.00p 1,648.00p 105548
10/07/2023 1,646.00p 1,674.00p 1,630.94p 1,644.00p 70780
07/07/2023 1,640.00p 1,658.00p 1,626.00p 1,650.00p 147402
06/07/2023 1,682.00p 1,728.00p 1,644.00p 1,646.00p 121168
05/07/2023 1,710.00p 1,734.00p 1,706.00p 1,708.00p 79403
04/07/2023 1,708.00p 1,734.00p 1,705.01p 1,726.00p 368099
03/07/2023 1,688.00p 1,750.00p 1,687.02p 1,726.00p 108002
30/06/2023 1,670.00p 1,710.00p 1,652.00p 1,690.00p 309236
29/06/2023 1,680.00p 1,692.18p 1,646.00p 1,656.00p 124044
28/06/2023 1,632.00p 1,683.64p 1,623.76p 1,674.00p 433162
27/06/2023 1,510.00p 1,708.00p 1,462.00p 1,642.00p 360609
26/06/2023 1,494.00p 1,544.00p 1,494.00p 1,510.00p 139009
23/06/2023 1,520.00p 1,561.00p 1,514.00p 1,518.00p 89510
22/06/2023 1,568.00p 1,580.00p 1,518.00p 1,530.00p 97831
21/06/2023 1,508.00p 1,556.00p 1,496.53p 1,552.00p 87494
20/06/2023 1,580.00p 1,588.00p 1,530.00p 1,542.00p 111590
19/06/2023 1,536.00p 1,592.00p 1,526.00p 1,586.00p 470403
16/06/2023 1,496.00p 1,560.00p 1,496.00p 1,538.00p 316229
15/06/2023 1,500.00p 1,554.00p 1,498.00p 1,526.00p 169567
14/06/2023 1,462.00p 1,510.00p 1,462.00p 1,500.00p 641785
13/06/2023 1,468.00p 1,483.12p 1,450.00p 1,472.00p 410470
12/06/2023 1,478.00p 1,488.00p 1,442.00p 1,464.00p 252194
09/06/2023 1,472.00p 1,500.00p 1,468.00p 1,486.00p 80117
08/06/2023 1,514.00p 1,514.00p 1,498.00p 1,504.00p 61619
07/06/2023 1,526.00p 1,534.00p 1,500.00p 1,506.00p 87734
06/06/2023 1,560.00p 1,560.00p 1,516.00p 1,530.00p 125841
05/06/2023 1,512.00p 1,546.00p 1,494.00p 1,514.00p 434862
02/06/2023 1,508.00p 1,541.95p 1,494.82p 1,530.00p 324363
01/06/2023 1,534.00p 1,560.00p 1,526.00p 1,532.00p 84614
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

*Close Price adjusted for both dividends and splits