Telefonica SA (CDI) (TDE) Share Price

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

Date Open High Low Close* Volume
01/05/2018 8.41p 8.41p 8.41p 8.41p 0
30/04/2018 8.41p 8.47p 8.41p 8.41p 489660
27/04/2018 8.39p 8.44p 8.36p 8.39p 811918
26/04/2018 8.42p 8.43p 8.35p 8.42p 704691
25/04/2018 8.26p 8.36p 8.26p 8.29p 1437918
24/04/2018 8.35p 8.38p 8.28p 8.31p 139553
23/04/2018 8.26p 8.50p 8.26p 8.50p 114854
20/04/2018 8.20p 8.43p 8.20p 8.43p 38921
19/04/2018 8.15p 8.37p 8.15p 8.37p 176600
18/04/2018 8.58p 8.58p 8.17p 8.18p 506715
17/04/2018 8.58p 8.58p 8.15p 8.17p 124198
16/04/2018 8.16p 8.17p 8.11p 8.15p 21594
13/04/2018 8.60p 8.60p 8.16p 8.36p 506661
12/04/2018 8.16p 8.38p 8.11p 8.38p 67363
11/04/2018 8.21p 8.39p 8.17p 8.39p 279571
10/04/2018 8.22p 8.41p 8.16p 8.41p 5714411
09/04/2018 8.20p 8.38p 8.16p 8.38p 79255
06/04/2018 8.14p 8.28p 8.11p 8.28p 58938
05/04/2018 8.06p 8.32p 8.03p 8.32p 109613
04/04/2018 7.96p 8.06p 7.86p 8.06p 1049427
03/04/2018 7.96p 8.02p 7.95p 7.97p 102852
29/03/2018 8.00p 8.22p 8.00p 8.22p 18861300
28/03/2018 7.84p 8.09p 7.84p 8.09p 382366
27/03/2018 7.92p 7.92p 7.85p 7.91p 1328799
26/03/2018 7.81p 7.84p 7.75p 7.78p 741154
23/03/2018 7.76p 7.84p 7.75p 7.78p 178677
22/03/2018 7.87p 7.92p 7.75p 7.84p 53363
21/03/2018 7.97p 7.99p 7.89p 7.94p 2015198
20/03/2018 8.10p 8.10p 7.95p 8.03p 221775
19/03/2018 8.15p 8.15p 8.11p 8.14p 378900
16/03/2018 8.01p 8.21p 8.01p 8.19p 37990
15/03/2018 8.08p 8.09p 8.02p 8.06p 23534
14/03/2018 8.02p 8.11p 8.01p 8.04p 65610
13/03/2018 8.20p 8.20p 8.05p 8.09p 4409008
12/03/2018 8.19p 8.21p 8.17p 8.19p 13985
09/03/2018 8.06p 8.18p 8.06p 8.10p 21627
08/03/2018 7.94p 8.05p 7.92p 7.99p 913532
07/03/2018 7.89p 7.94p 7.88p 7.90p 10929264
06/03/2018 8.00p 8.05p 7.95p 7.97p 774623
05/03/2018 7.80p 7.91p 7.80p 7.87p 33225
02/03/2018 7.93p 7.94p 7.80p 7.87p 39870
01/03/2018 7.94p 7.97p 7.89p 7.92p 19260
28/02/2018 7.97p 8.02p 7.96p 7.98p 10948
27/02/2018 8.13p 8.13p 7.99p 8.05p 35728
26/02/2018 8.09p 8.12p 8.03p 8.08p 128592
23/02/2018 8.01p 8.04p 7.95p 7.99p 44026
22/02/2018 7.66p 7.97p 7.63p 7.97p 197924
21/02/2018 7.30p 8.07p 7.30p 7.65p 1044234
20/02/2018 7.61p 7.68p 7.61p 7.63p 1293953
19/02/2018 7.67p 7.69p 7.57p 7.64p 9737
16/02/2018 7.55p 7.64p 7.55p 7.59p 650145
15/02/2018 7.51p 7.55p 7.45p 7.50p 52483
14/02/2018 7.48p 7.60p 7.46p 7.49p 37771
13/02/2018 7.59p 7.59p 7.48p 7.48p 119508
12/02/2018 7.58p 7.66p 7.52p 7.62p 221740
09/02/2018 7.65p 7.70p 7.51p 7.53p 43627
08/02/2018 7.82p 7.84p 7.67p 7.68p 3385321
07/02/2018 7.80p 7.91p 7.72p 7.86p 73234
06/02/2018 7.72p 7.85p 7.66p 7.71p 112070
05/02/2018 7.95p 8.01p 7.89p 7.93p 194623
02/02/2018 8.43p 8.43p 8.01p 8.04p 102076
01/02/2018 8.67p 8.67p 8.16p 8.58p 111290
31/01/2018 8.33p 8.33p 8.22p 8.31p 26942
30/01/2018 8.42p 8.45p 8.34p 8.38p 111379
29/01/2018 8.52p 8.52p 8.42p 8.49p 1308797
26/01/2018 8.40p 8.53p 8.40p 8.47p 431170
25/01/2018 8.43p 8.57p 8.41p 8.41p 465625
24/01/2018 8.89p 8.89p 8.41p 8.45p 308378
23/01/2018 8.49p 8.57p 8.48p 8.49p 317096
22/01/2018 8.27p 8.44p 8.27p 8.43p 16956
19/01/2018 8.20p 8.26p 8.20p 8.22p 20581884
18/01/2018 8.26p 8.26p 8.19p 8.24p 372734
17/01/2018 8.29p 8.30p 8.24p 8.27p 163198
16/01/2018 8.26p 8.39p 8.26p 8.30p 409419
15/01/2018 8.20p 8.26p 8.18p 8.24p 2531098
12/01/2018 8.21p 8.23p 8.19p 8.21p 3201021
11/01/2018 8.29p 8.29p 8.18p 8.23p 529548
10/01/2018 8.35p 8.37p 8.26p 8.31p 20133
09/01/2018 8.33p 8.41p 8.32p 8.37p 2277567
08/01/2018 8.36p 8.40p 8.36p 8.37p 1314572
05/01/2018 8.29p 8.36p 8.27p 8.36p 513204
04/01/2018 8.21p 8.31p 8.18p 8.25p 27416
03/01/2018 8.21p 8.22p 8.15p 8.15p 18541
02/01/2018 8.16p 8.22p 8.13p 8.18p 2196127
29/12/2017 8.17p 8.17p 8.12p 8.15p 72598
28/12/2017 8.24p 8.24p 8.17p 8.20p 530416
27/12/2017 7.86p 8.31p 7.83p 7.83p 582220
22/12/2017 8.25p 8.36p 8.23p 8.23p 611396
21/12/2017 8.27p 8.36p 8.24p 8.30p 1211526
20/12/2017 8.38p 8.39p 8.27p 8.36p 23214164
19/12/2017 8.37p 8.41p 8.36p 8.36p 2516336
18/12/2017 8.30p 8.38p 8.25p 8.32p 2172726
15/12/2017 8.22p 8.30p 8.22p 8.23p 1718705
14/12/2017 8.34p 8.37p 8.22p 8.30p 2603585
13/12/2017 8.38p 8.42p 8.35p 8.38p 1356815
12/12/2017 8.50p 8.50p 8.35p 8.42p 2540247
11/12/2017 8.57p 8.59p 8.53p 8.58p 1262373
08/12/2017 8.65p 8.68p 8.63p 8.65p 9500335
07/12/2017 8.52p 8.69p 8.52p 8.58p 1454362
06/12/2017 8.51p 8.58p 8.44p 8.52p 4054866
05/12/2017 8.59p 8.61p 8.52p 8.57p 301821
04/12/2017 8.62p 8.65p 8.56p 8.61p 1727737
01/12/2017 8.62p 8.64p 8.55p 8.59p 1248627
30/11/2017 8.67p 8.74p 8.60p 8.65p 3357943
29/11/2017 8.69p 8.73p 8.52p 8.68p 974632
28/11/2017 8.55p 8.65p 8.52p 8.59p 1291589
27/11/2017 8.52p 8.59p 8.52p 8.53p 1086741
24/11/2017 8.52p 8.58p 8.51p 8.52p 617890
23/11/2017 8.50p 8.58p 8.50p 8.51p 1518482
22/11/2017 8.52p 8.57p 8.50p 8.52p 778607
21/11/2017 8.54p 8.60p 8.50p 8.53p 488933
20/11/2017 8.51p 8.64p 8.51p 8.55p 867623
17/11/2017 8.41p 8.62p 8.48p 8.54p 3512163
16/11/2017 8.41p 8.68p 8.55p 8.58p 3259781
15/11/2017 8.41p 8.52p 8.43p 8.48p 1512158
14/11/2017 8.41p 8.56p 8.45p 8.51p 2248293
13/11/2017 8.41p 8.65p 8.47p 8.51p 7222663
10/11/2017 8.41p 8.70p 8.60p 8.65p 718521
09/11/2017 8.41p 8.75p 8.63p 8.69p 949681
08/11/2017 8.41p 8.82p 8.70p 8.77p 1101453
07/11/2017 8.41p 8.96p 8.73p 8.81p 1009296
06/11/2017 8.41p 8.87p 8.79p 8.85p 1184681
03/11/2017 8.41p 9.00p 8.84p 8.86p 1498754
02/11/2017 8.41p 9.10p 8.99p 9.05p 827645
01/11/2017 8.41p 9.10p 9.00p 9.06p 2931151
31/10/2017 8.41p 9.05p 8.88p 8.98p 4574521
30/10/2017 8.41p 8.94p 8.41p 8.48p 5206838
27/10/2017 8.32p 8.83p 8.66p 8.75p 1827700
26/10/2017 8.32p 8.95p 8.32p 8.34p 4071636
25/10/2017 8.42p 8.95p 8.83p 8.86p 1611943
24/10/2017 8.42p 8.91p 8.42p 8.42p 2869682
23/10/2017 8.43p 8.90p 8.43p 8.85p 1380517
20/10/2017 9.27p 8.88p 8.80p 8.86p 1574726
19/10/2017 9.27p 9.28p 8.81p 8.87p 2824486
18/10/2017 9.45p 9.44p 8.89p 8.98p 3291936
17/10/2017 9.45p 9.48p 8.96p 9.44p 717879
16/10/2017 9.10p 9.15p 9.03p 9.12p 1004287
13/10/2017 9.10p 9.19p 9.18p 9.18p 602817
12/10/2017 9.10p 9.19p 9.18p 9.19p 619066
11/10/2017 9.10p 9.18p 9.10p 9.18p 771
10/10/2017 8.62p 9.02p 8.62p 9.02p 3048541
09/10/2017 8.62p 8.62p 8.62p 8.62p 54236
06/10/2017 8.56p 8.97p 8.56p 8.97p 3776405
05/10/2017 8.56p 8.56p 8.56p 8.56p 32872
04/10/2017 8.60p 8.78p 8.60p 8.78p 5373239
03/10/2017 8.60p 8.60p 8.60p 8.60p 14084
02/10/2017 8.64p 8.64p 8.64p 8.64p 889021
29/09/2017 9.47p 9.20p 9.19p 9.19p 2231684
28/09/2017 9.47p 9.20p 9.18p 9.20p 1284165
27/09/2017 9.47p 9.18p 8.99p 9.18p 7650080
26/09/2017 9.47p 9.47p 8.99p 8.99p 1142647
25/09/2017 9.20p 9.04p 9.03p 9.03p 960299
22/09/2017 9.20p 9.20p 9.04p 9.04p 368096
21/09/2017 9.53p 9.53p 9.13p 9.52p 90963
20/09/2017 9.51p 9.18p 9.15p 9.15p 2764451
19/09/2017 9.51p 9.18p 9.15p 9.18p 1573077
18/09/2017 9.51p 9.51p 9.15p 9.15p 1519855
15/09/2017 9.51p 9.51p 9.51p 9.51p 326188
14/09/2017 8.85p 9.09p 9.09p 9.09p 4178063
13/09/2017 8.85p 9.13p 9.09p 9.09p 2057338
12/09/2017 8.85p 9.13p 9.07p 9.13p 1196765
11/09/2017 8.85p 9.07p 8.52p 9.07p 2389167
08/09/2017 8.85p 8.85p 8.52p 8.52p 779
07/09/2017 8.46p 8.49p 8.45p 8.49p 93575
06/09/2017 9.38p 8.93p 8.85p 8.85p 1497729
05/09/2017 9.38p 9.40p 8.93p 8.93p 871396
04/09/2017 9.38p 9.40p 9.38p 9.40p 384360
01/09/2017 8.64p 8.64p 8.61p 8.61p 105582
31/08/2017 9.15p 9.05p 9.03p 9.05p 2663236
30/08/2017 9.15p 9.03p 8.98p 9.03p 3145761
29/08/2017 9.15p 9.11p 8.98p 8.98p 753579
25/08/2017 9.15p 9.11p 9.10p 9.11p 908115
24/08/2017 9.15p 9.12p 9.10p 9.10p 718531
23/08/2017 9.15p 9.17p 9.12p 9.12p 1759042
22/08/2017 9.15p 9.17p 9.15p 9.17p 267157
21/08/2017 9.13p 9.17p 9.15p 9.15p 10806816
18/08/2017 9.13p 9.32p 9.17p 9.17p 1161599
17/08/2017 9.13p 9.40p 9.32p 9.32p 802348
16/08/2017 9.13p 9.43p 9.40p 9.40p 658384
15/08/2017 9.13p 9.43p 9.35p 9.43p 1231980
14/08/2017 9.13p 9.35p 9.20p 9.35p 902132
11/08/2017 9.13p 9.52p 9.20p 9.20p 1726277
10/08/2017 9.13p 9.52p 9.13p 9.52p 456872
09/08/2017 10.19p 10.19p 9.69p 9.69p 70015
08/08/2017 10.16p 10.16p 9.73p 10.16p 310856
07/08/2017 9.08p 9.69p 9.69p 9.69p 719470
04/08/2017 9.08p 9.69p 9.08p 9.69p 304467
03/08/2017 9.40p 9.49p 9.40p 9.49p 1385
02/08/2017 9.15p 9.57p 9.18p 9.57p 559869
01/08/2017 9.15p 9.20p 9.15p 9.18p 326842
31/07/2017 10.08p 10.08p 9.60p 9.60p 648645
28/07/2017 10.15p 10.15p 9.32p 10.12p 120465
27/07/2017 10.23p 10.23p 10.23p 10.23p 141889
26/07/2017 9.78p 9.78p 9.37p 9.37p 730
25/07/2017 9.77p 9.77p 9.34p 9.34p 95
24/07/2017 9.38p 9.33p 9.29p 9.29p 1067974
21/07/2017 9.38p 9.35p 9.33p 9.33p 7935672
20/07/2017 9.38p 9.38p 9.35p 9.35p 11959
19/07/2017 8.83p 9.35p 9.30p 9.30p 1832444
18/07/2017 8.83p 9.35p 9.32p 9.35p 1230965

*Close Price adjusted for both dividends and splits