TalkTalk Telecom Group (TALK) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. TalkTalk Telecom Group

Date Open High Low Close* Volume
02/09/2015 283.60p 290.00p 281.32p 289.90p 1177677
01/09/2015 301.80p 303.90p 282.10p 283.40p 2729649
28/08/2015 299.70p 302.00p 296.90p 300.90p 884595
27/08/2015 299.70p 304.07p 296.70p 298.70p 869065
26/08/2015 289.50p 300.93p 288.20p 295.70p 1012157
25/08/2015 288.00p 296.26p 285.70p 293.60p 1126091
24/08/2015 291.90p 293.00p 279.90p 283.60p 1466501
21/08/2015 299.20p 306.10p 295.44p 295.50p 1004414
20/08/2015 299.80p 302.70p 299.70p 300.50p 671269
19/08/2015 312.00p 312.00p 302.10p 302.10p 1027607
18/08/2015 304.00p 306.90p 303.40p 305.60p 564286
17/08/2015 312.40p 312.50p 304.06p 305.60p 723284
14/08/2015 309.30p 313.00p 309.30p 310.00p 991526
13/08/2015 310.90p 313.20p 308.30p 310.20p 825231
12/08/2015 313.80p 313.80p 306.00p 307.20p 872652
11/08/2015 312.00p 316.00p 311.10p 313.30p 498051
10/08/2015 317.30p 317.30p 308.80p 312.00p 494611
07/08/2015 312.00p 314.00p 309.80p 311.50p 440477
06/08/2015 312.10p 317.41p 312.10p 313.00p 615768
05/08/2015 312.00p 314.20p 309.30p 313.80p 888093
04/08/2015 313.20p 315.00p 304.10p 312.20p 1665259
03/08/2015 308.40p 310.29p 301.60p 307.70p 2381953
31/07/2015 309.60p 312.02p 300.68p 301.40p 1949445
30/07/2015 331.40p 334.40p 307.30p 309.30p 2601600
29/07/2015 328.00p 332.80p 324.60p 326.40p 1091602
28/07/2015 329.20p 331.20p 326.00p 328.40p 1417317
27/07/2015 327.40p 328.80p 322.00p 326.90p 1451049
24/07/2015 330.90p 332.00p 319.20p 326.00p 3639711
23/07/2015 353.00p 355.10p 328.20p 330.20p 4195971
22/07/2015 372.90p 372.90p 355.50p 355.70p 6444468
21/07/2015 392.00p 392.10p 389.50p 390.50p 438792
20/07/2015 385.40p 392.33p 385.40p 391.00p 1243663
17/07/2015 384.20p 389.30p 384.20p 388.00p 349883
16/07/2015 380.00p 387.10p 380.00p 386.50p 644234
15/07/2015 379.20p 382.80p 377.50p 380.30p 1315139
14/07/2015 380.50p 383.68p 375.20p 380.00p 473216
13/07/2015 376.30p 385.40p 376.30p 382.40p 1950120
10/07/2015 375.30p 378.00p 369.80p 375.70p 774141
09/07/2015 364.30p 372.10p 364.30p 366.70p 723179
08/07/2015 381.50p 381.50p 372.50p 372.80p 906384
07/07/2015 380.40p 388.50p 376.60p 376.60p 643795
06/07/2015 378.70p 385.70p 378.20p 382.80p 674013
03/07/2015 389.30p 389.30p 381.00p 381.10p 664008
02/07/2015 386.60p 388.60p 381.00p 383.20p 660425
01/07/2015 382.50p 393.00p 382.50p 382.50p 509495
30/06/2015 383.80p 385.20p 378.80p 382.50p 566073
29/06/2015 380.70p 387.80p 379.00p 383.20p 606238
26/06/2015 391.20p 393.40p 388.50p 388.50p 532612
25/06/2015 392.60p 396.20p 390.75p 393.40p 1010317
24/06/2015 401.40p 401.40p 392.30p 394.70p 695254
23/06/2015 393.60p 401.40p 391.30p 398.00p 987475
22/06/2015 390.00p 392.50p 387.60p 390.40p 695972
19/06/2015 384.60p 388.30p 383.10p 384.30p 1077382
18/06/2015 380.20p 383.30p 375.00p 382.70p 660650
17/06/2015 385.00p 385.70p 379.30p 379.30p 783961
16/06/2015 381.90p 384.70p 375.70p 383.50p 692131
15/06/2015 385.50p 385.50p 380.60p 380.80p 732469
12/06/2015 389.50p 391.69p 383.30p 386.10p 890932
11/06/2015 391.90p 393.50p 390.70p 392.30p 671936
10/06/2015 391.90p 391.95p 387.20p 389.90p 775520
09/06/2015 388.20p 390.20p 384.32p 388.20p 784608
08/06/2015 391.00p 393.50p 386.10p 387.00p 760731
05/06/2015 405.70p 412.20p 387.90p 390.40p 2548757
04/06/2015 405.10p 412.70p 402.70p 408.80p 1405069
03/06/2015 408.40p 412.00p 404.20p 407.90p 910607
02/06/2015 404.00p 407.50p 400.40p 406.30p 944777
01/06/2015 400.00p 404.50p 397.50p 401.30p 569158
29/05/2015 401.50p 404.90p 398.60p 400.00p 1618669
28/05/2015 402.60p 402.60p 398.90p 401.50p 707443
27/05/2015 402.30p 404.10p 398.90p 401.70p 1028036
26/05/2015 396.60p 403.00p 376.60p 401.50p 975132
22/05/2015 407.30p 407.30p 401.50p 403.00p 996419
21/05/2015 400.60p 405.00p 393.50p 403.70p 1375445
20/05/2015 407.80p 407.80p 394.80p 400.00p 2147631
19/05/2015 384.60p 392.00p 381.38p 392.00p 1152489
18/05/2015 379.80p 382.70p 375.85p 379.60p 900824
15/05/2015 383.20p 388.60p 362.90p 378.20p 2384737
14/05/2015 363.00p 389.00p 336.70p 384.10p 5100450
13/05/2015 361.60p 367.80p 357.70p 363.20p 882088
12/05/2015 364.80p 369.15p 358.30p 358.40p 987188
11/05/2015 373.30p 373.30p 366.80p 368.00p 1262257
08/05/2015 385.80p 415.10p 366.70p 369.60p 1464326
07/05/2015 360.30p 374.40p 347.60p 372.70p 742257
06/05/2015 355.80p 365.00p 355.80p 363.20p 650187
05/05/2015 353.00p 366.50p 353.00p 360.00p 757213
01/05/2015 361.90p 363.50p 349.70p 359.70p 280439
30/04/2015 372.50p 372.50p 352.30p 365.70p 1162129
29/04/2015 360.00p 364.60p 354.60p 354.90p 654300
28/04/2015 360.60p 366.10p 357.00p 362.30p 547916
27/04/2015 384.00p 384.00p 361.50p 362.60p 981614
24/04/2015 382.50p 386.20p 361.00p 369.00p 792263
23/04/2015 363.90p 363.90p 347.00p 360.10p 1482053
22/04/2015 349.20p 356.50p 346.20p 347.10p 1587053
21/04/2015 354.40p 354.40p 349.57p 350.90p 572256
20/04/2015 344.40p 355.20p 344.40p 349.50p 460878
17/04/2015 348.20p 352.00p 343.20p 346.20p 610267
16/04/2015 350.00p 350.20p 348.10p 348.20p 924688
15/04/2015 366.40p 366.40p 348.90p 350.50p 1037482
14/04/2015 367.80p 367.80p 354.20p 354.40p 700429
13/04/2015 357.70p 358.06p 354.30p 355.30p 647627
10/04/2015 365.00p 365.00p 351.00p 352.80p 1664039
09/04/2015 358.90p 358.90p 349.50p 356.00p 616969
08/04/2015 355.20p 355.20p 347.70p 349.50p 910700
07/04/2015 354.40p 357.30p 347.00p 350.00p 1004758
02/04/2015 355.40p 359.90p 353.00p 353.70p 851388
01/04/2015 346.20p 356.80p 341.80p 355.50p 1254687
31/03/2015 345.00p 348.40p 339.40p 344.10p 1489295
30/03/2015 346.50p 346.50p 338.00p 343.20p 804063
27/03/2015 350.40p 350.40p 339.20p 339.90p 548117
26/03/2015 349.40p 349.40p 342.10p 346.50p 369006
25/03/2015 350.40p 350.90p 341.50p 349.40p 589907
24/03/2015 349.30p 351.00p 342.60p 349.30p 1320721
23/03/2015 350.00p 350.00p 345.63p 350.00p 1022814
20/03/2015 344.40p 352.60p 339.80p 352.60p 1170133
19/03/2015 350.40p 350.40p 339.00p 339.60p 1148446
18/03/2015 351.00p 351.00p 343.50p 345.60p 1047554
17/03/2015 347.20p 350.80p 346.90p 348.20p 2534064
16/03/2015 336.60p 349.40p 336.60p 348.90p 1794262
13/03/2015 332.70p 338.40p 332.70p 337.30p 1568486
12/03/2015 329.10p 333.90p 327.20p 333.80p 1403141
11/03/2015 329.00p 331.10p 326.90p 329.20p 1120690
10/03/2015 338.00p 338.00p 327.30p 327.60p 1212204
09/03/2015 332.00p 332.80p 328.50p 330.00p 1694545
06/03/2015 336.60p 337.80p 330.70p 334.00p 1199363
05/03/2015 334.10p 340.90p 334.10p 337.70p 558087
04/03/2015 334.00p 339.20p 332.68p 335.00p 737218
03/03/2015 336.50p 337.40p 333.70p 335.00p 1353603
02/03/2015 340.00p 340.00p 334.50p 335.50p 765650
27/02/2015 332.80p 339.50p 331.52p 339.10p 1338992
26/02/2015 329.70p 334.30p 327.00p 334.30p 826598
25/02/2015 324.00p 329.70p 324.00p 328.70p 1115696
24/02/2015 326.50p 327.20p 322.10p 325.40p 1079824
23/02/2015 327.10p 329.80p 326.00p 327.50p 1217268
20/02/2015 325.00p 327.50p 322.50p 327.00p 778478
19/02/2015 329.10p 329.17p 321.92p 324.30p 1645865
18/02/2015 325.00p 327.50p 321.70p 323.40p 1105537
17/02/2015 325.00p 326.60p 319.70p 324.00p 1965918
16/02/2015 320.10p 321.20p 319.30p 320.00p 910093
13/02/2015 317.10p 323.00p 317.10p 320.00p 2046855
12/02/2015 318.90p 324.30p 318.30p 323.70p 1816520
11/02/2015 315.00p 321.40p 314.18p 320.00p 1846152
10/02/2015 320.00p 324.80p 314.10p 315.10p 1943033
09/02/2015 315.00p 315.15p 309.99p 313.70p 1407184
06/02/2015 315.00p 316.40p 314.20p 315.30p 1330420
05/02/2015 316.30p 320.00p 314.50p 315.20p 3313518
04/02/2015 314.60p 316.20p 313.70p 316.20p 2486316
03/02/2015 305.00p 317.10p 303.10p 315.00p 8115333
02/02/2015 318.60p 320.00p 314.70p 318.30p 2386144
30/01/2015 321.30p 324.01p 318.10p 318.40p 2211770
29/01/2015 322.10p 325.20p 318.00p 320.00p 2055577
28/01/2015 324.70p 328.20p 321.30p 324.30p 928367
27/01/2015 326.90p 327.60p 321.90p 324.40p 1141753
26/01/2015 328.50p 333.58p 324.10p 325.80p 1242389
23/01/2015 327.00p 331.00p 326.60p 330.20p 1701917
22/01/2015 326.60p 328.00p 316.00p 326.00p 1252100
21/01/2015 325.90p 326.70p 323.80p 326.70p 1340991
20/01/2015 316.90p 325.20p 315.50p 325.00p 2030680
19/01/2015 313.20p 316.00p 310.30p 315.20p 1148692
16/01/2015 316.00p 319.31p 310.40p 311.70p 1975905
15/01/2015 314.30p 315.70p 309.50p 311.50p 2672647
14/01/2015 310.30p 317.70p 310.10p 313.80p 1301703
13/01/2015 311.60p 316.40p 311.08p 314.20p 1745136
12/01/2015 310.40p 313.50p 308.10p 311.70p 1375988
09/01/2015 310.10p 312.20p 309.00p 310.90p 1910763
08/01/2015 307.70p 311.90p 307.70p 310.60p 1859350
07/01/2015 301.90p 312.50p 301.90p 309.00p 2088470
06/01/2015 305.20p 307.60p 302.30p 303.00p 1905798
05/01/2015 306.90p 311.10p 304.00p 304.60p 1157857
02/01/2015 306.30p 307.90p 303.30p 306.30p 868545
31/12/2014 310.70p 310.70p 298.51p 304.10p 441408
30/12/2014 305.00p 310.20p 304.40p 308.70p 1118653
29/12/2014 304.60p 309.33p 300.27p 305.30p 716499
24/12/2014 309.60p 309.60p 295.20p 305.20p 298098
23/12/2014 304.90p 307.30p 302.60p 305.20p 845553
22/12/2014 303.70p 305.60p 302.80p 305.20p 1184345
19/12/2014 304.50p 305.00p 301.58p 305.00p 1809645
18/12/2014 303.90p 303.90p 298.36p 301.80p 1198493
17/12/2014 294.80p 298.90p 294.72p 297.80p 1474115
16/12/2014 299.00p 300.90p 292.25p 298.60p 2818711
15/12/2014 300.40p 304.30p 299.10p 299.80p 2543807
12/12/2014 302.40p 306.16p 301.70p 302.80p 3248564
11/12/2014 302.10p 306.60p 302.10p 306.00p 1358452
10/12/2014 306.30p 306.90p 302.20p 304.30p 845141
09/12/2014 305.20p 306.00p 300.20p 304.30p 2052277
08/12/2014 307.90p 309.40p 304.80p 308.50p 898086
05/12/2014 307.60p 311.50p 305.20p 309.30p 2832006
04/12/2014 303.60p 306.00p 301.40p 305.00p 2165914
03/12/2014 298.00p 304.50p 291.60p 304.00p 1311492
02/12/2014 303.00p 305.80p 301.50p 304.90p 1635431
01/12/2014 310.70p 312.80p 300.80p 302.10p 1438859
28/11/2014 303.30p 312.30p 299.85p 312.30p 2137378
27/11/2014 299.00p 302.20p 299.00p 302.00p 1492887
26/11/2014 303.10p 305.70p 298.80p 299.60p 2081822
25/11/2014 301.90p 302.90p 297.70p 301.80p 2094977
24/11/2014 283.50p 303.40p 278.48p 300.50p 5207282
21/11/2014 289.00p 290.00p 281.70p 282.50p 5447837
20/11/2014 292.50p 294.13p 291.80p 293.40p 1799204
19/11/2014 298.40p 298.40p 296.30p 298.00p 1121587
18/11/2014 296.10p 300.40p 293.50p 298.50p 1599933
17/11/2014 288.20p 298.70p 287.20p 294.10p 1954867

*Close Price adjusted for both dividends and splits