Telefonica SA (CDI) (TDE) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Telefonica SA (CDI)

Date Open High Low Close* Volume
15/03/2011 17.29p 17.33p 17.00p 17.25p 307784
14/03/2011 17.96p 18.49p 17.50p 18.49p 15981
11/03/2011 17.85p 17.93p 17.81p 17.86p 296581
10/03/2011 18.04p 18.17p 17.93p 18.16p 298915
09/03/2011 18.17p 18.49p 18.14p 18.49p 64367
08/03/2011 18.16p 18.49p 18.03p 18.49p 326953
07/03/2011 18.00p 18.23p 18.00p 18.15p 292957
04/03/2011 18.25p 18.25p 17.99p 18.03p 250529
03/03/2011 18.28p 18.34p 18.07p 18.14p 32211
02/03/2011 18.16p 18.26p 18.09p 18.14p 435051
01/03/2011 18.44p 18.54p 18.37p 18.37p 490326
28/02/2011 18.31p 18.48p 18.31p 18.40p 12139
25/02/2011 18.00p 18.49p 18.00p 18.49p 295531
24/02/2011 17.83p 18.05p 17.82p 18.00p 30717
23/02/2011 17.96p 17.97p 17.83p 17.87p 13968
22/02/2011 18.00p 18.18p 18.00p 18.02p 10676
21/02/2011 18.42p 18.42p 18.26p 18.26p 10754
18/02/2011 18.50p 18.50p 18.31p 18.47p 30859
17/02/2011 18.44p 18.50p 18.42p 18.45p 34739
16/02/2011 18.49p 18.55p 18.42p 18.45p 15456
15/02/2011 18.26p 18.50p 18.24p 18.28p 64867
14/02/2011 18.34p 18.41p 18.23p 18.28p 52277
11/02/2011 18.48p 18.48p 18.24p 18.33p 96709
10/02/2011 18.30p 18.41p 18.28p 18.33p 509833
09/02/2011 18.82p 18.82p 18.59p 18.60p 148209
08/02/2011 18.60p 18.78p 18.59p 18.66p 125812
07/02/2011 18.74p 18.74p 18.58p 18.58p 5556
04/02/2011 18.55p 18.60p 18.49p 18.53p 154152
03/02/2011 18.68p 18.68p 18.42p 18.48p 24554
02/02/2011 18.64p 18.65p 18.53p 18.58p 308804
01/02/2011 18.47p 18.58p 18.47p 18.49p 144292
31/01/2011 18.42p 18.48p 18.30p 18.30p 82483
28/01/2011 18.52p 18.84p 18.28p 18.28p 106185
27/01/2011 18.40p 18.70p 18.40p 18.55p 35749
26/01/2011 18.59p 18.59p 18.49p 18.52p 138558
25/01/2011 18.52p 18.52p 18.34p 18.40p 14814
24/01/2011 18.40p 18.50p 18.34p 18.50p 44474
21/01/2011 18.14p 18.66p 18.14p 18.44p 436670
20/01/2011 17.97p 18.15p 17.95p 18.08p 519319
19/01/2011 17.95p 17.95p 17.90p 17.91p 17065
18/01/2011 17.67p 18.02p 17.67p 17.93p 40321
17/01/2011 17.66p 17.66p 17.56p 17.56p 27712
14/01/2011 17.59p 17.75p 17.50p 17.60p 356355
13/01/2011 17.41p 17.80p 17.37p 17.61p 126948
12/01/2011 16.74p 17.35p 16.74p 17.35p 181250
11/01/2011 16.60p 16.90p 16.60p 16.69p 89670
10/01/2011 16.50p 16.70p 16.50p 16.58p 468066
07/01/2011 16.80p 16.80p 16.72p 16.73p 465641
06/01/2011 17.11p 17.16p 16.92p 16.92p 23238
05/01/2011 17.03p 17.03p 16.69p 16.93p 98320
04/01/2011 17.15p 17.20p 17.11p 17.11p 78548
31/12/2010 16.97p 16.97p 16.97p 16.97p 0
30/12/2010 17.06p 17.07p 16.95p 16.97p 66484
29/12/2010 17.14p 17.35p 17.14p 17.20p 59059
24/12/2010 17.38p 17.38p 17.38p 17.38p 0
23/12/2010 17.43p 17.50p 17.38p 17.38p 25540
22/12/2010 17.44p 17.46p 17.39p 17.41p 65377
21/12/2010 17.28p 17.60p 17.28p 17.28p 260030
20/12/2010 17.20p 17.35p 17.07p 17.19p 118623
17/12/2010 17.33p 17.38p 17.06p 17.06p 47103
16/12/2010 17.28p 17.28p 17.15p 17.17p 126002
15/12/2010 17.24p 17.40p 17.17p 17.21p 29965
14/12/2010 17.40p 17.45p 17.25p 17.25p 294744
13/12/2010 17.36p 17.40p 17.30p 17.38p 129641
10/12/2010 17.23p 17.40p 17.23p 17.27p 109297
09/12/2010 17.55p 17.55p 17.32p 17.32p 177872
08/12/2010 17.29p 17.40p 17.14p 17.17p 108885
07/12/2010 17.01p 17.37p 16.99p 17.07p 294929
06/12/2010 17.09p 17.29p 16.93p 17.06p 31980
03/12/2010 17.23p 17.40p 17.07p 17.20p 150425
02/12/2010 17.11p 17.36p 16.73p 17.20p 47811
01/12/2010 16.64p 17.04p 16.61p 17.04p 143401
30/11/2010 16.75p 16.75p 16.38p 16.39p 45709
29/11/2010 17.20p 17.20p 16.62p 16.99p 25189
26/11/2010 17.10p 17.15p 16.87p 16.97p 52010
25/11/2010 17.28p 17.30p 17.00p 17.13p 50018
24/11/2010 17.30p 17.40p 17.09p 17.23p 24960
23/11/2010 17.61p 17.61p 17.22p 17.49p 260285
22/11/2010 18.29p 18.29p 17.75p 17.75p 55988
19/11/2010 18.20p 18.50p 18.00p 18.07p 4185394
18/11/2010 18.06p 18.18p 18.02p 18.08p 212124
17/11/2010 17.77p 17.87p 17.76p 17.76p 4238
16/11/2010 18.00p 18.09p 17.82p 17.97p 394717
15/11/2010 17.82p 18.17p 17.82p 18.00p 12582
12/11/2010 17.92p 17.93p 17.75p 17.75p 1887
11/11/2010 18.21p 18.41p 17.94p 18.00p 465822
10/11/2010 18.47p 18.47p 18.34p 18.34p 31129
09/11/2010 18.29p 18.55p 18.25p 18.48p 206203
08/11/2010 18.57p 18.57p 18.43p 18.54p 123825
05/11/2010 19.39p 19.39p 19.24p 19.29p 3787582
04/11/2010 19.57p 19.58p 19.48p 19.49p 233404
03/11/2010 19.67p 19.67p 19.42p 19.42p 45550
02/11/2010 19.43p 19.65p 19.30p 19.30p 18724
01/11/2010 19.57p 19.57p 19.18p 19.30p 23751
29/10/2010 19.40p 19.52p 19.38p 19.47p 151191
28/10/2010 19.25p 19.47p 19.23p 19.33p 62281
27/10/2010 19.13p 19.39p 19.13p 19.15p 470543
26/10/2010 19.18p 19.35p 19.14p 19.35p 1538861
25/10/2010 19.40p 19.43p 19.28p 19.39p 41993
22/10/2010 19.13p 19.46p 19.13p 19.31p 71010
21/10/2010 19.09p 19.25p 19.09p 19.21p 596918
20/10/2010 19.36p 19.36p 19.32p 19.32p 61250
19/10/2010 19.44p 19.46p 19.32p 19.45p 396818
18/10/2010 19.39p 19.50p 19.28p 19.44p 334171
15/10/2010 19.52p 19.52p 19.43p 19.43p 173092
14/10/2010 19.56p 19.56p 19.45p 19.49p 27683
13/10/2010 18.85p 19.34p 18.85p 19.34p 290556
12/10/2010 18.90p 19.00p 18.80p 18.80p 92666
11/10/2010 18.65p 18.95p 18.65p 18.95p 37961
08/10/2010 18.63p 18.81p 18.63p 18.76p 92461
07/10/2010 18.48p 18.72p 18.48p 18.68p 74469
06/10/2010 18.62p 18.62p 18.43p 18.55p 117422
05/10/2010 18.35p 18.50p 18.21p 18.42p 1043633
04/10/2010 18.22p 18.22p 18.02p 18.07p 72668
01/10/2010 18.14p 18.37p 18.14p 18.21p 5126
30/09/2010 18.05p 18.39p 17.97p 18.17p 220392
29/09/2010 18.27p 18.29p 18.09p 18.29p 157790
28/09/2010 18.24p 18.40p 18.16p 18.37p 127267
27/09/2010 18.24p 18.36p 18.24p 18.36p 11117
24/09/2010 18.15p 18.44p 18.05p 18.05p 35375
23/09/2010 18.15p 18.15p 18.04p 18.14p 40986
22/09/2010 18.14p 18.20p 18.07p 18.13p 2706589
21/09/2010 18.50p 18.55p 18.46p 18.46p 4785
20/09/2010 18.08p 18.26p 18.07p 18.07p 267079
17/09/2010 18.38p 18.38p 17.93p 17.95p 645233
16/09/2010 18.19p 18.19p 18.17p 18.19p 9474
15/09/2010 18.09p 18.20p 18.09p 18.20p 77285
14/09/2010 18.08p 18.20p 18.06p 18.20p 28667
13/09/2010 18.00p 18.00p 18.00p 18.00p 84
10/09/2010 18.03p 18.04p 18.00p 18.00p 25044
09/09/2010 17.97p 18.09p 17.97p 18.09p 217321
08/09/2010 17.82p 17.94p 17.82p 17.94p 142142
07/09/2010 17.82p 17.82p 17.82p 17.82p 19588
06/09/2010 18.01p 18.01p 18.01p 18.01p 133
03/09/2010 17.91p 17.97p 17.91p 17.91p 70400
02/09/2010 17.85p 17.95p 17.80p 17.88p 45818
01/09/2010 17.53p 17.67p 17.52p 17.67p 13496
31/08/2010 17.31p 17.50p 17.28p 17.50p 49720
27/08/2010 17.04p 17.17p 17.04p 17.05p 10372
26/08/2010 16.94p 17.07p 16.94p 17.00p 3485
25/08/2010 17.01p 17.01p 16.81p 16.81p 348015
24/08/2010 17.12p 17.14p 17.05p 17.05p 2592
23/08/2010 17.28p 17.39p 17.28p 17.39p 88177
20/08/2010 17.16p 17.16p 17.16p 17.16p 311
19/08/2010 17.55p 17.77p 17.38p 17.69p 74308
18/08/2010 17.54p 17.60p 17.50p 17.58p 200168
17/08/2010 17.48p 17.52p 17.48p 17.52p 71460
16/08/2010 17.39p 17.46p 17.39p 17.46p 144669
13/08/2010 17.56p 17.56p 17.50p 17.55p 44656
12/08/2010 17.42p 17.67p 17.42p 17.52p 105434
11/08/2010 17.58p 17.62p 17.45p 17.45p 21927
10/08/2010 17.91p 17.91p 17.80p 17.80p 172757
09/08/2010 17.83p 17.83p 17.83p 17.83p 5245
06/08/2010 17.82p 17.82p 17.61p 17.61p 38653
05/08/2010 17.74p 17.79p 17.74p 17.78p 19932
04/08/2010 17.69p 17.69p 17.69p 17.69p 1766
03/08/2010 17.76p 17.76p 17.66p 17.67p 12105
02/08/2010 17.72p 17.84p 17.72p 17.84p 80346
30/07/2010 17.49p 17.49p 17.42p 17.42p 25962
29/07/2010 17.34p 17.74p 17.31p 17.67p 207138
28/07/2010 16.92p 17.08p 16.92p 17.00p 90971
27/07/2010 16.95p 16.95p 16.83p 16.89p 88335
26/07/2010 16.69p 16.70p 16.63p 16.70p 43464
23/07/2010 16.45p 16.55p 16.45p 16.55p 6095
22/07/2010 16.55p 16.58p 16.45p 16.58p 129439
21/07/2010 16.07p 16.32p 16.07p 16.25p 11485
20/07/2010 15.99p 16.26p 15.95p 16.23p 16508
19/07/2010 16.44p 16.44p 16.24p 16.24p 455
16/07/2010 16.47p 16.47p 16.19p 16.19p 23846
15/07/2010 16.48p 16.59p 16.40p 16.42p 62456
14/07/2010 16.42p 16.51p 16.39p 16.51p 17323
13/07/2010 16.30p 16.41p 16.28p 16.40p 77909
12/07/2010 16.02p 16.06p 16.02p 16.06p 59944
09/07/2010 16.33p 16.33p 16.17p 16.21p 38703
08/07/2010 16.19p 16.19p 16.09p 16.14p 257498
07/07/2010 15.44p 15.98p 15.44p 15.98p 222344
06/07/2010 15.40p 15.59p 15.28p 15.59p 70065
05/07/2010 15.13p 15.20p 15.13p 15.18p 41577
02/07/2010 15.08p 15.31p 15.08p 15.28p 250076
01/07/2010 15.01p 15.22p 14.98p 15.06p 251303
30/06/2010 15.42p 15.42p 15.10p 15.26p 250157
29/06/2010 15.70p 15.70p 15.11p 15.15p 528085
28/06/2010 15.78p 15.85p 15.73p 15.85p 106340
25/06/2010 15.80p 15.80p 15.68p 15.74p 21769
24/06/2010 16.09p 16.09p 15.98p 15.98p 106539
23/06/2010 16.31p 16.31p 16.23p 16.24p 9857
22/06/2010 16.27p 26.27p 16.27p 26.27p 8857
21/06/2010 16.44p 16.62p 16.43p 16.55p 109387
18/06/2010 16.17p 16.27p 16.07p 16.20p 202881
17/06/2010 15.96p 16.18p 15.96p 16.17p 5741
16/06/2010 16.06p 16.10p 15.97p 15.99p 221247
15/06/2010 16.02p 16.26p 16.02p 16.22p 53785
14/06/2010 16.03p 16.03p 15.97p 15.97p 52980
11/06/2010 15.69p 15.98p 15.69p 15.92p 13328
10/06/2010 15.39p 15.61p 15.34p 15.55p 119422
09/06/2010 14.89p 14.99p 14.89p 14.99p 1600
08/06/2010 15.02p 15.12p 14.97p 15.02p 10237
07/06/2010 15.22p 15.40p 15.05p 15.26p 17028
04/06/2010 15.99p 15.99p 15.41p 15.44p 69288
03/06/2010 16.14p 16.14p 15.85p 15.97p 12072

*Close Price adjusted for both dividends and splits