Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy Xaar (XAR) by Berenberg
- Sell Corero Network Security (CNS) by Steve Moore in ShareProphets
- Sell Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Hold BP (BP.) by Tom Winnifrith in ShareProphets
- Hold BP (BP.) by Steve Moore in ShareProphets
- Buy Fresnillo (FRES) by Citi
- Buy RM (RM.) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Steve Moore in ShareProphets
- Hold JD Sports Fashion (JD.) by Mark Hartley in The Motley Fool
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Renew Holdings (RNWH) by Peel Hunt
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
Telefonica SA (CDI) (TDE) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/02/2019 | 7.34p | 7.38p | 7.31p | 7.36p | 106058 |
| 12/02/2019 | 7.43p | 7.53p | 7.34p | 7.53p | 1441588 |
| 11/02/2019 | 7.34p | 7.52p | 7.33p | 7.52p | 5204444 |
| 08/02/2019 | 7.41p | 7.45p | 7.24p | 7.45p | 4939571 |
| 07/02/2019 | 7.43p | 7.62p | 7.43p | 7.62p | 267095 |
| 06/02/2019 | 7.61p | 7.63p | 7.57p | 7.60p | 163926 |
| 05/02/2019 | 7.45p | 7.61p | 7.45p | 7.51p | 226756 |
| 04/02/2019 | 7.53p | 7.56p | 7.41p | 7.47p | 759313 |
| 01/02/2019 | 7.53p | 7.55p | 7.46p | 7.51p | 142506 |
| 31/01/2019 | 7.59p | 7.63p | 7.45p | 7.53p | 1816334 |
| 30/01/2019 | 7.62p | 7.79p | 7.51p | 7.59p | 294930 |
| 29/01/2019 | 7.69p | 7.72p | 7.63p | 7.67p | 1606957 |
| 28/01/2019 | 7.71p | 7.72p | 7.66p | 7.69p | 55907 |
| 25/01/2019 | 7.75p | 7.75p | 7.71p | 7.75p | 1061816 |
| 24/01/2019 | 7.74p | 7.78p | 7.69p | 7.73p | 3986980 |
| 23/01/2019 | 7.68p | 7.79p | 7.66p | 7.71p | 1517338 |
| 22/01/2019 | 7.70p | 7.73p | 7.65p | 7.68p | 1104970 |
| 21/01/2019 | 7.60p | 7.70p | 7.60p | 7.68p | 105342 |
| 18/01/2019 | 7.59p | 7.71p | 7.57p | 7.65p | 125755 |
| 17/01/2019 | 7.58p | 7.62p | 7.55p | 7.57p | 261923 |
| 16/01/2019 | 7.63p | 7.64p | 7.56p | 7.61p | 239821 |
| 15/01/2019 | 7.68p | 7.68p | 7.53p | 7.55p | 604793 |
| 14/01/2019 | 7.62p | 7.65p | 7.57p | 7.62p | 1975995 |
| 11/01/2019 | 7.66p | 7.68p | 7.65p | 7.65p | 7711978 |
| 10/01/2019 | 7.54p | 7.65p | 7.52p | 7.59p | 6855274 |
| 09/01/2019 | 7.62p | 7.74p | 7.54p | 7.56p | 119569 |
| 08/01/2019 | 7.62p | 7.85p | 7.62p | 7.85p | 983485 |
| 07/01/2019 | 7.63p | 7.83p | 7.63p | 7.83p | 62056 |
| 04/01/2019 | 7.56p | 7.69p | 7.55p | 7.60p | 54346 |
| 03/01/2019 | 7.37p | 7.57p | 7.37p | 7.53p | 771279 |
| 02/01/2019 | 7.26p | 7.41p | 7.23p | 7.35p | 1549381 |
| 31/12/2018 | 7.38p | 7.41p | 7.34p | 7.36p | 79483 |
| 28/12/2018 | 7.30p | 7.41p | 7.30p | 7.34p | 28490 |
| 27/12/2018 | 7.36p | 7.49p | 7.23p | 7.26p | 324501 |
| 24/12/2018 | 7.40p | 7.44p | 7.36p | 7.40p | 10416 |
| 21/12/2018 | 7.49p | 7.50p | 7.39p | 7.49p | 712485 |
| 20/12/2018 | 7.14p | 7.57p | 7.13p | 7.51p | 280849 |
| 19/12/2018 | 7.52p | 7.62p | 7.49p | 7.55p | 1282488 |
| 18/12/2018 | 7.66p | 7.66p | 7.48p | 7.49p | 722417 |
| 17/12/2018 | 7.80p | 7.90p | 7.80p | 7.83p | 34733 |
| 14/12/2018 | 7.77p | 7.82p | 7.71p | 7.78p | 52692 |
| 13/12/2018 | 7.48p | 7.90p | 7.48p | 7.86p | 428975 |
| 12/12/2018 | 7.65p | 7.79p | 7.63p | 7.72p | 300054 |
| 11/12/2018 | 7.98p | 7.98p | 7.35p | 7.63p | 4288060 |
| 10/12/2018 | 7.65p | 7.66p | 7.52p | 7.60p | 213708 |
| 07/12/2018 | 7.64p | 7.75p | 7.62p | 7.67p | 1180118 |
| 06/12/2018 | 8.13p | 8.15p | 7.57p | 8.05p | 220900 |
| 05/12/2018 | 7.77p | 7.90p | 7.76p | 7.81p | 201161 |
| 04/12/2018 | 7.94p | 7.96p | 7.88p | 7.91p | 220304 |
| 03/12/2018 | 8.04p | 8.05p | 7.88p | 7.88p | 126473 |
| 30/11/2018 | 7.83p | 7.93p | 7.72p | 7.72p | 85512 |
| 29/11/2018 | 8.26p | 8.26p | 7.79p | 7.83p | 492259 |
| 28/11/2018 | 7.78p | 7.83p | 7.75p | 7.75p | 481374 |
| 27/11/2018 | 7.69p | 7.76p | 7.65p | 7.68p | 1861481 |
| 26/11/2018 | 7.43p | 7.68p | 7.43p | 7.61p | 1840734 |
| 23/11/2018 | 7.31p | 7.34p | 7.29p | 7.32p | 319099 |
| 22/11/2018 | 7.38p | 7.38p | 7.30p | 7.34p | 33362 |
| 21/11/2018 | 7.35p | 7.49p | 7.35p | 7.38p | 18833014 |
| 20/11/2018 | 7.44p | 7.44p | 7.31p | 7.31p | 56418 |
| 19/11/2018 | 7.50p | 7.90p | 7.48p | 7.51p | 212883 |
| 16/11/2018 | 7.52p | 7.52p | 7.30p | 7.30p | 75841 |
| 15/11/2018 | 7.18p | 7.59p | 7.18p | 7.51p | 126662 |
| 14/11/2018 | 7.10p | 7.56p | 7.10p | 7.49p | 156244 |
| 13/11/2018 | 7.48p | 7.53p | 7.47p | 7.50p | 3382196 |
| 12/11/2018 | 7.49p | 7.51p | 7.43p | 7.47p | 1486608 |
| 09/11/2018 | 7.50p | 7.51p | 7.33p | 7.49p | 2292975 |
| 08/11/2018 | 7.46p | 7.53p | 7.46p | 7.48p | 798819 |
| 07/11/2018 | 7.43p | 7.49p | 7.43p | 7.43p | 1180781 |
| 06/11/2018 | 6.93p | 7.42p | 6.93p | 7.31p | 40389 |
| 05/11/2018 | 7.39p | 7.46p | 7.39p | 7.40p | 1893198 |
| 02/11/2018 | 7.37p | 7.55p | 7.33p | 7.55p | 9208 |
| 01/11/2018 | 7.45p | 7.52p | 7.25p | 7.52p | 1470601 |
| 31/10/2018 | 7.26p | 7.61p | 7.17p | 7.59p | -63291 |
| 30/10/2018 | 7.03p | 7.22p | 6.98p | 7.22p | 955771 |
| 29/10/2018 | 6.90p | 7.06p | 6.90p | 7.05p | 25287 |
| 26/10/2018 | 6.89p | 6.90p | 6.79p | 6.83p | 89676 |
| 25/10/2018 | 6.88p | 6.97p | 6.88p | 6.95p | 679768 |
| 24/10/2018 | 6.91p | 7.00p | 6.86p | 6.93p | 1365861 |
| 23/10/2018 | 6.91p | 6.93p | 6.88p | 6.93p | 56367 |
| 22/10/2018 | 7.25p | 7.25p | 6.93p | 6.98p | 153168 |
| 19/10/2018 | 6.91p | 7.00p | 6.85p | 6.99p | 1485020 |
| 18/10/2018 | 6.97p | 7.05p | 6.88p | 6.97p | 1546115 |
| 17/10/2018 | 7.01p | 7.01p | 6.92p | 6.95p | 85204 |
| 16/10/2018 | 7.09p | 7.11p | 7.04p | 7.08p | 130298 |
| 15/10/2018 | 6.95p | 7.05p | 6.94p | 6.99p | 90166 |
| 12/10/2018 | 7.06p | 7.07p | 6.93p | 6.97p | 594564 |
| 11/10/2018 | 7.09p | 7.13p | 6.95p | 7.01p | 406552 |
| 10/10/2018 | 6.96p | 7.14p | 6.96p | 7.12p | 1140095 |
| 09/10/2018 | 6.98p | 7.02p | 6.91p | 7.02p | 33632 |
| 08/10/2018 | 6.93p | 6.98p | 6.91p | 6.97p | 430221 |
| 05/10/2018 | 6.91p | 6.97p | 6.89p | 6.93p | 31494 |
| 04/10/2018 | 6.92p | 7.02p | 6.88p | 6.98p | 181522 |
| 03/10/2018 | 6.86p | 6.95p | 6.83p | 6.94p | 106861 |
| 02/10/2018 | 7.12p | 7.12p | 6.75p | 6.79p | 169296 |
| 01/10/2018 | 6.81p | 6.89p | 6.81p | 6.86p | 1974905 |
| 28/09/2018 | 6.90p | 6.97p | 6.77p | 6.97p | 2206267 |
| 27/09/2018 | 6.86p | 6.98p | 6.81p | 6.96p | 151866 |
| 26/09/2018 | 6.79p | 7.01p | 6.79p | 7.01p | 131275 |
| 25/09/2018 | 6.80p | 6.96p | 6.80p | 6.96p | 324289 |
| 24/09/2018 | 6.84p | 6.99p | 6.81p | 6.99p | 4162321 |
| 21/09/2018 | 6.90p | 7.02p | 1.00p | 7.02p | 1602590 |
| 20/09/2018 | 6.70p | 7.01p | 6.70p | 7.01p | 302837 |
| 19/09/2018 | 6.68p | 6.86p | 6.64p | 6.86p | 4288034 |
| 18/09/2018 | 6.64p | 6.82p | 6.64p | 6.82p | 1214512 |
| 17/09/2018 | 6.66p | 6.81p | 6.64p | 6.81p | 334168 |
| 14/09/2018 | 6.69p | 6.70p | 6.68p | 6.70p | 312237 |
| 13/09/2018 | 6.67p | 6.73p | 6.63p | 6.72p | 229019 |
| 12/09/2018 | 6.74p | 6.74p | 6.63p | 6.70p | 1070702 |
| 11/09/2018 | 6.83p | 6.83p | 6.73p | 6.81p | 211708 |
| 10/09/2018 | 6.77p | 6.84p | 6.73p | 6.84p | 59227 |
| 07/09/2018 | 6.80p | 6.82p | 6.73p | 6.77p | 163084 |
| 06/09/2018 | 6.74p | 6.92p | 6.72p | 6.92p | 1080769 |
| 05/09/2018 | 6.89p | 6.97p | 6.80p | 6.97p | 441045 |
| 04/09/2018 | 7.02p | 7.07p | 6.90p | 7.07p | 219649 |
| 03/09/2018 | 6.98p | 7.16p | 6.95p | 7.16p | 355018 |
| 31/08/2018 | 7.09p | 7.14p | 6.97p | 7.14p | 475291 |
| 30/08/2018 | 7.16p | 7.25p | 7.10p | 7.13p | 766588 |
| 29/08/2018 | 7.27p | 7.28p | 7.22p | 7.28p | 558441 |
| 28/08/2018 | 7.32p | 7.47p | 7.27p | 7.47p | 83371 |
| 24/08/2018 | 7.34p | 7.36p | 7.31p | 7.34p | 517701 |
| 23/08/2018 | 7.36p | 7.39p | 7.32p | 7.35p | 29215 |
| 22/08/2018 | 7.33p | 7.41p | 7.31p | 7.36p | 295991 |
| 21/08/2018 | 7.31p | 7.39p | 7.31p | 7.38p | 41062 |
| 20/08/2018 | 7.33p | 7.35p | 7.29p | 7.33p | 498908 |
| 17/08/2018 | 7.42p | 7.42p | 7.27p | 7.30p | 133602 |
| 16/08/2018 | 7.39p | 7.42p | 7.35p | 7.41p | 643840 |
| 15/08/2018 | 7.43p | 7.44p | 7.33p | 7.36p | 199064 |
| 14/08/2018 | 7.50p | 7.51p | 7.43p | 7.44p | 27248 |
| 13/08/2018 | 7.44p | 7.46p | 7.39p | 7.46p | 39231 |
| 10/08/2018 | 7.56p | 7.56p | 7.43p | 7.49p | 166115 |
| 09/08/2018 | 7.61p | 7.61p | 7.56p | 7.58p | 119538 |
| 08/08/2018 | 7.65p | 7.66p | 7.57p | 7.62p | 681848 |
| 07/08/2018 | 7.63p | 7.84p | 7.63p | 7.84p | 97226 |
| 06/08/2018 | 7.65p | 7.65p | 7.57p | 7.62p | 70828 |
| 03/08/2018 | 7.58p | 7.63p | 7.56p | 7.63p | 1059150 |
| 02/08/2018 | 7.63p | 7.63p | 7.56p | 7.62p | 82686 |
| 01/08/2018 | 7.66p | 7.66p | 7.63p | 7.65p | 636228 |
| 31/07/2018 | 7.72p | 7.76p | 7.69p | 7.72p | 556561 |
| 30/07/2018 | 7.65p | 7.73p | 7.65p | 7.73p | 132464 |
| 27/07/2018 | 7.64p | 7.73p | 7.64p | 7.70p | 608936 |
| 26/07/2018 | 7.47p | 7.67p | 7.47p | 7.65p | 644432 |
| 25/07/2018 | 7.37p | 7.43p | 7.35p | 7.38p | 600300 |
| 24/07/2018 | 7.42p | 7.44p | 7.38p | 7.38p | 33668 |
| 23/07/2018 | 7.34p | 7.39p | 7.31p | 7.38p | 4736251 |
| 20/07/2018 | 7.40p | 7.43p | 7.36p | 7.43p | 240583 |
| 19/07/2018 | 7.45p | 7.46p | 7.36p | 7.40p | 598891 |
| 18/07/2018 | 7.46p | 7.64p | 7.44p | 7.64p | 1405504 |
| 17/07/2018 | 7.52p | 7.59p | 7.36p | 7.59p | 299971 |
| 16/07/2018 | 7.56p | 7.70p | 7.49p | 7.70p | 117066 |
| 13/07/2018 | 7.61p | 7.75p | 7.55p | 7.75p | 65638 |
| 12/07/2018 | 7.64p | 7.79p | 7.57p | 7.79p | 8909820 |
| 11/07/2018 | 7.68p | 7.79p | 7.62p | 7.79p | 148704 |
| 10/07/2018 | 7.72p | 7.84p | 7.63p | 7.84p | 122812 |
| 09/07/2018 | 7.74p | 7.90p | 7.70p | 7.90p | 900090 |
| 06/07/2018 | 7.69p | 7.88p | 7.67p | 7.88p | 2279012 |
| 05/07/2018 | 7.60p | 7.81p | 4.72p | 7.81p | 2269325 |
| 04/07/2018 | 7.42p | 7.76p | 7.42p | 7.76p | 211627 |
| 03/07/2018 | 7.29p | 7.51p | 7.29p | 7.51p | 853176 |
| 02/07/2018 | 7.22p | 7.41p | 7.18p | 7.41p | 4427276 |
| 29/06/2018 | 7.36p | 7.48p | 7.28p | 7.48p | 2500735 |
| 28/06/2018 | 7.31p | 7.38p | 7.29p | 7.29p | 310011 |
| 27/06/2018 | 7.33p | 7.38p | 7.24p | 7.34p | 765308 |
| 26/06/2018 | 7.43p | 7.45p | 7.33p | 7.38p | 597253 |
| 25/06/2018 | 7.41p | 7.55p | 7.38p | 7.55p | 2712861 |
| 22/06/2018 | 7.40p | 7.46p | 7.40p | 7.41p | 500217 |
| 21/06/2018 | 7.46p | 7.46p | 7.37p | 7.41p | 151556 |
| 20/06/2018 | 7.42p | 7.62p | 7.37p | 7.62p | 112923 |
| 19/06/2018 | 7.30p | 7.38p | 7.29p | 7.36p | 105428 |
| 18/06/2018 | 7.44p | 7.53p | 7.37p | 7.40p | 68972 |
| 15/06/2018 | 7.51p | 7.64p | 7.43p | 7.64p | 74813768 |
| 14/06/2018 | 7.52p | 7.55p | 7.17p | 7.17p | 232813 |
| 13/06/2018 | 7.53p | 7.64p | 7.44p | 7.64p | 431840 |
| 12/06/2018 | 7.68p | 7.70p | 7.68p | 7.70p | 3301 |
| 11/06/2018 | 7.53p | 7.68p | 7.53p | 7.65p | 179516 |
| 08/06/2018 | 7.69p | 7.69p | 7.55p | 7.55p | 3061969 |
| 07/06/2018 | 7.82p | 7.82p | 7.74p | 7.78p | 301980 |
| 06/06/2018 | 7.67p | 7.75p | 7.67p | 7.71p | 319539 |
| 05/06/2018 | 7.67p | 7.74p | 7.67p | 7.69p | 1157716 |
| 04/06/2018 | 7.67p | 7.80p | 7.63p | 7.70p | 364565 |
| 01/06/2018 | 7.59p | 7.67p | 7.55p | 7.62p | 992924 |
| 31/05/2018 | 7.64p | 7.65p | 7.49p | 7.52p | 143757 |
| 30/05/2018 | 7.64p | 7.80p | 7.58p | 7.80p | 99731 |
| 29/05/2018 | 7.70p | 7.96p | 7.53p | 7.78p | 826214 |
| 25/05/2018 | 7.75p | 8.10p | 7.70p | 7.87p | 684727 |
| 24/05/2018 | 7.91p | 13.08p | 7.82p | 8.03p | 202659 |
| 23/05/2018 | 7.88p | 7.95p | 7.84p | 7.90p | 91438 |
| 22/05/2018 | 7.90p | 8.13p | 7.90p | 8.13p | 1401801 |
| 21/05/2018 | 8.01p | 8.08p | 7.87p | 8.08p | 425018 |
| 18/05/2018 | 8.07p | 8.16p | 7.95p | 8.16p | 37869 |
| 17/05/2018 | 8.03p | 8.26p | 8.02p | 8.26p | 66202 |
| 16/05/2018 | 8.09p | 8.23p | 8.01p | 8.23p | 142939 |
| 15/05/2018 | 8.12p | 8.14p | 8.01p | 8.10p | 433851 |
| 14/05/2018 | 8.37p | 8.37p | 8.24p | 8.36p | 88749 |
| 11/05/2018 | 8.34p | 8.55p | 8.33p | 8.55p | 179333 |
| 10/05/2018 | 8.69p | 8.69p | 8.27p | 8.33p | 49401 |
| 09/05/2018 | 8.27p | 8.34p | 8.25p | 8.31p | 271748 |
| 08/05/2018 | 8.30p | 8.34p | 8.28p | 8.30p | 204096 |
| 04/05/2018 | 8.34p | 8.35p | 8.26p | 8.30p | 1750510 |
| 03/05/2018 | 8.39p | 8.41p | 8.34p | 8.36p | 1614262 |
| 02/05/2018 | 8.43p | 8.44p | 8.02p | 8.02p | 506350 |
*Close Price adjusted for both dividends and splits