Telefonica SA (CDI) (TDE) Share Price

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

Date Open High Low Close* Volume
29/09/2016 9.41p 9.51p 9.39p 9.42p 605696
28/09/2016 9.31p 9.43p 9.31p 9.32p 1892917
27/09/2016 9.41p 9.41p 9.20p 9.22p 1719249
26/09/2016 9.41p 9.43p 9.30p 9.39p 905417
23/09/2016 9.55p 9.58p 9.49p 9.55p 1126285
22/09/2016 9.43p 9.67p 9.19p 9.63p 1745240
21/09/2016 9.27p 9.40p 9.26p 9.32p 1142988
20/09/2016 9.16p 9.23p 9.12p 9.18p 1651143
19/09/2016 9.20p 9.24p 9.18p 9.20p 1618049
16/09/2016 9.15p 9.16p 9.05p 9.11p 2628807
15/09/2016 9.16p 9.17p 9.06p 9.15p 1896099
14/09/2016 9.27p 9.27p 9.15p 9.24p 3460046
13/09/2016 9.52p 9.56p 9.21p 9.29p 2798180
12/09/2016 9.55p 9.58p 9.49p 9.53p 3170311
09/09/2016 9.72p 9.78p 9.67p 9.73p 3741793
08/09/2016 9.60p 9.76p 9.56p 9.67p 2048647
07/09/2016 9.41p 9.59p 9.37p 9.48p 1724827
06/09/2016 9.34p 9.46p 9.33p 9.35p 2327201
05/09/2016 9.27p 9.36p 9.27p 9.29p 1703444
02/09/2016 9.05p 9.18p 8.95p 9.10p 959241
01/09/2016 9.15p 9.15p 9.01p 9.08p 1973877
31/08/2016 8.94p 9.12p 8.94p 8.98p 1519427
30/08/2016 9.38p 9.38p 8.87p 8.97p 1356853
26/08/2016 8.83p 8.96p 8.82p 8.88p 759239
25/08/2016 8.82p 8.87p 8.79p 8.85p 1145382
24/08/2016 8.75p 8.90p 8.75p 8.82p 894067
23/08/2016 8.80p 8.86p 8.79p 8.81p 733007
22/08/2016 8.76p 8.86p 8.73p 8.76p 733201
19/08/2016 8.91p 8.91p 8.72p 8.77p 457028
18/08/2016 8.91p 8.94p 8.85p 8.93p 1560605
17/08/2016 9.34p 9.35p 8.83p 8.88p 498559
16/08/2016 9.19p 9.19p 8.78p 9.02p 194300
15/08/2016 9.05p 9.09p 9.04p 9.06p 136715
12/08/2016 9.06p 9.10p 9.06p 9.06p 595233
11/08/2016 9.04p 9.08p 8.89p 9.04p 277065
10/08/2016 9.20p 9.20p 8.89p 8.98p 487870
09/08/2016 8.86p 9.10p 8.60p 9.10p 998619
08/08/2016 9.30p 9.30p 8.85p 8.86p 852459
05/08/2016 8.66p 8.85p 8.66p 8.83p 1545764
04/08/2016 8.54p 8.65p 8.54p 8.59p 434595
03/08/2016 8.45p 8.52p 8.38p 8.49p 1877319
02/08/2016 8.75p 8.79p 8.43p 8.50p 7680144
01/08/2016 8.83p 8.88p 8.76p 8.82p 704503
29/07/2016 9.02p 9.02p 8.72p 8.76p 1120665
28/07/2016 8.91p 9.16p 8.64p 8.74p 1613170
27/07/2016 8.89p 9.20p 8.89p 9.11p 469543
26/07/2016 8.94p 8.94p 8.86p 8.94p 456560
25/07/2016 8.91p 9.01p 8.90p 8.91p 1105528
22/07/2016 8.87p 9.01p 8.78p 8.90p 696876
21/07/2016 8.84p 8.85p 8.71p 8.72p 589826
20/07/2016 8.78p 8.83p 8.71p 8.80p 528452
19/07/2016 8.72p 8.82p 8.66p 8.70p 2152484
18/07/2016 8.84p 8.91p 8.79p 8.85p 86490
15/07/2016 8.78p 8.85p 8.73p 8.80p 672976
14/07/2016 8.82p 8.89p 8.73p 8.84p 733757
13/07/2016 8.81p 8.83p 8.63p 8.79p 832539
12/07/2016 9.07p 9.07p 8.63p 8.84p 923810
11/07/2016 8.56p 8.67p 8.56p 8.60p 635620
08/07/2016 8.28p 8.55p 8.27p 8.48p 503563
07/07/2016 8.23p 8.36p 8.15p 8.28p 1628570
06/07/2016 8.28p 8.28p 8.05p 8.14p 1888636
05/07/2016 8.90p 8.90p 8.33p 8.38p 1529723
04/07/2016 8.73p 8.77p 8.58p 8.62p 1451803
01/07/2016 8.55p 8.73p 8.50p 8.61p 1793284
30/06/2016 8.30p 8.47p 8.19p 8.47p 1757684
29/06/2016 8.41p 8.57p 8.01p 8.33p 1926737
28/06/2016 7.82p 7.99p 7.82p 7.82p 1535625
27/06/2016 7.91p 8.14p 7.60p 7.61p 2365067
24/06/2016 8.63p 8.63p 7.50p 7.76p 1079812
23/06/2016 8.78p 9.22p 8.78p 8.78p 818904
22/06/2016 8.95p 9.01p 8.81p 8.98p 827387
21/06/2016 8.83p 8.93p 8.55p 8.88p 1447335
20/06/2016 8.77p 8.85p 8.74p 8.78p 776255
17/06/2016 9.09p 9.12p 8.53p 8.77p 1916477
16/06/2016 8.43p 8.55p 8.39p 8.46p 3217512
15/06/2016 8.50p 8.61p 8.44p 8.53p 1776318
14/06/2016 8.48p 8.58p 8.44p 8.46p 2224584
13/06/2016 9.06p 9.06p 8.56p 8.61p 1293135
10/06/2016 9.21p 9.21p 8.38p 8.77p 969815
09/06/2016 9.07p 9.12p 9.01p 9.06p 2473766
08/06/2016 9.15p 9.18p 9.10p 9.12p 291754
07/06/2016 9.00p 9.23p 9.00p 9.17p 451208
06/06/2016 9.09p 9.13p 8.78p 8.78p 322289
03/06/2016 9.29p 9.29p 8.81p 8.81p 599580
02/06/2016 9.20p 9.31p 8.98p 8.98p 840569
01/06/2016 9.69p 9.69p 9.19p 9.50p 1287590
31/05/2016 9.08p 9.70p 9.08p 9.70p 1001006
27/05/2016 9.99p 9.99p 9.49p 9.54p 1920431
26/05/2016 9.44p 9.56p 9.44p 9.50p 858844
25/05/2016 9.31p 9.52p 9.31p 9.49p 366115
24/05/2016 9.04p 9.27p 9.03p 9.23p 17554856
23/05/2016 9.16p 9.20p 9.05p 9.14p 1042970
20/05/2016 9.18p 9.23p 9.14p 9.18p 419357
19/05/2016 9.22p 9.23p 9.11p 9.18p 20316712
18/05/2016 9.19p 9.31p 9.18p 9.26p 10676171
17/05/2016 9.22p 9.37p 9.20p 9.27p 9046794
16/05/2016 9.15p 9.23p 9.13p 9.18p 133169
13/05/2016 9.41p 9.61p 9.39p 9.56p 91220
12/05/2016 9.18p 9.63p 9.14p 9.49p 8602321
11/05/2016 9.36p 9.37p 9.17p 9.22p 5535080
10/05/2016 9.27p 9.44p 9.18p 9.31p 17813682
09/05/2016 9.76p 9.76p 9.18p 9.29p 18723514
06/05/2016 9.12p 9.29p 9.11p 9.19p 856828
05/05/2016 9.10p 9.31p 9.10p 9.22p 742961
04/05/2016 9.24p 9.31p 9.10p 9.18p 337967
03/05/2016 9.48p 9.60p 9.25p 9.31p 13564101
29/04/2016 9.85p 9.89p 9.52p 9.60p 841650
28/04/2016 9.86p 9.95p 9.74p 9.92p 1193849
27/04/2016 9.90p 9.98p 9.83p 9.93p 275628
26/04/2016 9.80p 9.93p 9.71p 9.83p 758937
25/04/2016 9.87p 9.91p 9.79p 9.84p 628951
22/04/2016 9.98p 10.04p 9.84p 9.93p 1228059
21/04/2016 9.94p 10.03p 9.91p 9.97p 3879641
20/04/2016 9.65p 9.94p 9.65p 9.87p 2623174
19/04/2016 9.52p 9.79p 9.35p 9.73p 2146683
18/04/2016 9.44p 9.62p 9.29p 9.44p 1694942
15/04/2016 9.68p 9.68p 9.55p 9.61p 496729
14/04/2016 9.53p 9.57p 9.45p 9.55p 1245128
13/04/2016 9.52p 9.53p 9.41p 9.52p 1620234
12/04/2016 9.32p 9.40p 9.23p 9.40p 2146317
11/04/2016 9.21p 9.43p 9.19p 9.38p 5290068
08/04/2016 9.76p 9.76p 9.11p 9.38p 1491979
07/04/2016 9.20p 9.26p 9.07p 9.26p 996343
06/04/2016 9.01p 9.27p 9.01p 9.24p 1259062
05/04/2016 9.24p 9.40p 9.07p 9.27p 3369779
04/04/2016 9.36p 9.52p 9.36p 9.49p 439629
01/04/2016 9.65p 9.65p 9.38p 9.49p 2015545
31/03/2016 9.99p 9.99p 9.85p 9.93p 521749
30/03/2016 9.98p 10.10p 9.95p 9.98p 440539
29/03/2016 9.72p 9.90p 9.70p 9.90p 254923
24/03/2016 9.81p 9.81p 9.72p 9.81p 116218
23/03/2016 10.00p 10.01p 9.86p 10.00p 23684
22/03/2016 9.94p 9.99p 9.90p 9.95p 431826
21/03/2016 9.95p 10.07p 9.92p 9.97p 43538
18/03/2016 9.94p 10.01p 9.77p 9.98p 1304685
17/03/2016 10.13p 10.13p 9.81p 9.92p 1760221
16/03/2016 10.03p 10.07p 9.93p 10.01p 165761
15/03/2016 10.10p 10.10p 10.00p 10.04p 29976
14/03/2016 10.25p 10.31p 10.16p 10.20p 939802
11/03/2016 9.88p 10.18p 9.88p 10.13p 153168
10/03/2016 9.78p 10.16p 9.76p 9.77p 931833
09/03/2016 9.88p 9.94p 9.60p 9.85p 6851
08/03/2016 9.76p 9.87p 9.73p 9.78p 350634
07/03/2016 9.77p 9.84p 9.65p 9.80p 1073815
04/03/2016 9.90p 9.90p 9.72p 9.85p 1998416
03/03/2016 9.85p 9.86p 9.80p 9.84p 31612
02/03/2016 9.55p 9.82p 9.51p 9.77p 1384831
01/03/2016 9.20p 9.52p 9.19p 9.44p 119086
29/02/2016 9.10p 9.25p 9.03p 9.25p 152815
26/02/2016 9.45p 9.45p 9.00p 9.10p 1503063
25/02/2016 9.10p 9.46p 9.10p 9.43p 4077
24/02/2016 9.33p 9.33p 8.88p 8.95p 55245
23/02/2016 9.49p 9.49p 9.32p 9.40p 121583
22/02/2016 9.35p 9.53p 9.35p 9.53p 222462
19/02/2016 9.40p 9.40p 9.20p 9.23p 246441
18/02/2016 9.52p 9.57p 9.42p 9.45p 85055
17/02/2016 9.14p 9.48p 9.14p 9.40p 356407
16/02/2016 9.23p 9.23p 8.97p 9.16p 16375
15/02/2016 8.98p 9.19p 8.98p 9.15p 788156
12/02/2016 8.63p 8.72p 8.58p 8.66p 39579
11/02/2016 8.84p 8.84p 8.48p 8.49p 13474
10/02/2016 8.74p 9.07p 8.73p 8.93p 47566
09/02/2016 9.15p 9.15p 8.46p 8.62p 281609
08/02/2016 9.44p 9.46p 9.15p 9.18p 184266
05/02/2016 9.26p 9.49p 9.09p 9.43p 179325
04/02/2016 9.16p 9.26p 9.10p 9.20p 136283
03/02/2016 9.26p 9.29p 8.92p 8.95p 415943
02/02/2016 9.56p 9.57p 9.28p 9.32p 703937
01/02/2016 9.70p 9.71p 9.51p 9.53p 410216
29/01/2016 9.50p 9.68p 9.50p 9.57p 104573
28/01/2016 9.57p 9.59p 9.31p 9.35p 1604700
27/01/2016 9.45p 9.59p 9.41p 9.50p 148362
26/01/2016 9.20p 9.50p 9.16p 9.43p 692674
25/01/2016 9.49p 9.53p 9.37p 9.45p 263132
22/01/2016 9.28p 9.55p 9.25p 9.49p 1031222
21/01/2016 8.95p 9.13p 8.90p 8.99p 2453547
20/01/2016 8.96p 8.96p 8.75p 8.79p 924033
19/01/2016 9.19p 9.25p 9.15p 9.18p 248570
18/01/2016 9.05p 9.12p 9.00p 9.05p 136233
15/01/2016 9.35p 9.35p 9.05p 9.10p 339161
14/01/2016 9.46p 9.46p 9.19p 9.30p 307211
13/01/2016 9.60p 9.67p 9.53p 9.56p 205013
12/01/2016 9.44p 9.61p 9.43p 9.55p 74997
11/01/2016 9.50p 9.68p 9.46p 9.51p 1028028
08/01/2016 9.87p 9.87p 9.59p 9.63p 295837
07/01/2016 9.65p 9.84p 9.61p 9.82p 128019
06/01/2016 9.98p 9.98p 9.79p 9.83p 434644
05/01/2016 10.09p 10.09p 9.91p 9.91p 198437
04/01/2016 10.06p 10.10p 9.88p 9.98p 505290
31/12/2015 10.35p 10.35p 10.26p 10.30p 2590
30/12/2015 10.48p 10.48p 10.38p 10.44p 114478
29/12/2015 10.40p 10.50p 10.39p 10.44p 116672
24/12/2015 10.35p 10.53p 10.35p 10.42p 141
23/12/2015 10.22p 10.49p 10.22p 10.44p 171147
22/12/2015 10.10p 10.23p 9.99p 10.11p 51751
21/12/2015 10.08p 10.26p 10.02p 10.18p 284669
18/12/2015 10.57p 10.68p 10.27p 10.39p 680693
17/12/2015 10.83p 11.05p 10.72p 10.80p 188162
16/12/2015 10.80p 10.80p 10.65p 10.74p 37806
15/12/2015 10.32p 10.73p 10.31p 10.61p 269059

*Close Price adjusted for both dividends and splits