Telefonica SA (CDI) (TDE) Share Price

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

Date Open High Low Close* Volume
14/12/2015 10.55p 10.62p 10.24p 10.29p 373740
11/12/2015 10.69p 10.69p 10.56p 10.64p 272698
10/12/2015 10.77p 11.01p 10.67p 10.75p 180982
09/12/2015 10.94p 10.97p 10.79p 10.91p 757275
08/12/2015 11.10p 11.11p 10.84p 10.89p 34085
07/12/2015 11.15p 11.25p 11.11p 11.15p 199593
04/12/2015 11.20p 11.20p 10.97p 11.03p 655037
03/12/2015 11.56p 11.81p 11.26p 11.30p 855302
02/12/2015 11.64p 11.64p 11.55p 11.60p 75852
01/12/2015 11.70p 11.74p 11.59p 11.64p 422100
30/11/2015 11.63p 11.71p 11.60p 11.66p 1570314
27/11/2015 11.62p 11.71p 11.60p 11.61p 612766
26/11/2015 11.56p 11.71p 11.54p 11.63p 813759
25/11/2015 11.48p 11.52p 11.38p 11.52p 31835
24/11/2015 11.41p 11.48p 11.35p 11.44p 35992
23/11/2015 11.73p 11.73p 11.48p 11.48p 154884
20/11/2015 11.81p 11.81p 11.70p 11.79p 436817
19/11/2015 11.86p 11.89p 11.72p 11.81p 526832
18/11/2015 11.98p 11.98p 11.78p 11.88p 52032
17/11/2015 12.07p 12.40p 12.07p 12.35p 382903
16/11/2015 11.89p 12.03p 11.89p 11.94p 9400
13/11/2015 11.90p 11.96p 11.85p 11.92p 134592
12/11/2015 12.15p 12.17p 11.93p 12.06p 923000
11/11/2015 12.07p 12.27p 12.07p 12.25p 28494
10/11/2015 12.00p 12.11p 11.97p 12.06p 91440
09/11/2015 12.23p 12.24p 11.94p 11.97p 82034
06/11/2015 12.31p 12.32p 12.04p 12.09p 1189636
05/11/2015 12.47p 12.50p 12.29p 12.44p 376790
04/11/2015 12.41p 12.50p 12.35p 12.36p 581212
03/11/2015 12.11p 12.20p 12.06p 12.15p 399316
02/11/2015 11.93p 12.13p 11.89p 12.02p 30138
30/10/2015 12.09p 12.09p 11.89p 12.06p 478006
29/10/2015 12.10p 12.10p 11.90p 11.90p 215890
28/10/2015 11.80p 11.97p 11.72p 11.89p 388195
27/10/2015 11.80p 11.97p 11.78p 11.81p 637086
26/10/2015 12.09p 12.11p 11.97p 12.06p 1242795
23/10/2015 11.77p 12.14p 11.77p 12.02p 727714
22/10/2015 11.16p 11.80p 11.10p 11.68p 116566
21/10/2015 11.20p 11.20p 11.04p 11.18p 90675
20/10/2015 11.25p 11.38p 11.09p 11.19p 73380
19/10/2015 11.31p 11.41p 11.26p 11.33p 447680
16/10/2015 11.18p 11.40p 11.18p 11.40p 91995
15/10/2015 11.15p 11.18p 11.09p 11.15p 342180
14/10/2015 11.15p 11.23p 11.06p 11.13p 334773
13/10/2015 11.66p 11.66p 11.32p 11.40p 1376849
12/10/2015 11.51p 11.61p 11.51p 11.54p 130268
09/10/2015 11.36p 11.58p 11.24p 11.45p 895229
08/10/2015 11.32p 11.34p 11.16p 11.33p 1061456
07/10/2015 11.25p 11.62p 11.25p 11.45p 433193
06/10/2015 11.35p 11.38p 11.23p 11.38p 2904
05/10/2015 11.07p 11.26p 10.81p 11.14p 3042798
02/10/2015 10.94p 10.94p 10.38p 10.56p 100882
01/10/2015 10.97p 10.97p 10.65p 10.68p 66249
30/09/2015 10.98p 10.98p 10.78p 10.90p 25055
29/09/2015 10.60p 10.86p 10.54p 10.77p 166333
28/09/2015 10.86p 10.98p 10.75p 10.79p 157778
25/09/2015 10.80p 11.06p 10.80p 11.01p 305724
24/09/2015 11.09p 11.09p 10.57p 10.63p 120680
23/09/2015 10.90p 11.07p 10.86p 10.86p 485803
22/09/2015 11.46p 11.46p 10.94p 10.98p 1601602
21/09/2015 11.25p 11.40p 11.25p 11.30p 981802
18/09/2015 11.60p 11.65p 11.27p 11.34p 912223
17/09/2015 11.51p 11.78p 11.51p 11.73p 507861
16/09/2015 11.69p 11.70p 11.49p 11.69p 63087
15/09/2015 11.41p 11.62p 11.41p 11.49p 228024
14/09/2015 11.55p 11.59p 11.43p 11.53p 534218
11/09/2015 11.81p 11.81p 11.55p 11.55p 600914
10/09/2015 12.15p 12.15p 11.81p 11.86p 1487155
09/09/2015 12.31p 12.39p 12.23p 12.28p 727878
08/09/2015 12.03p 12.15p 11.96p 12.04p 124581
07/09/2015 12.00p 12.00p 11.88p 11.94p 24264
04/09/2015 12.00p 12.18p 11.85p 11.91p 37608
03/09/2015 12.10p 12.17p 11.94p 12.10p 1289731
02/09/2015 12.28p 12.28p 11.81p 11.99p 161167
01/09/2015 12.44p 12.44p 12.15p 12.19p 138144
28/08/2015 12.81p 12.81p 12.60p 12.74p 274515
27/08/2015 12.53p 12.78p 12.53p 12.75p 646667
26/08/2015 12.40p 12.48p 12.20p 12.36p 1000754
25/08/2015 12.14p 12.61p 12.14p 12.48p 1282658
24/08/2015 12.65p 12.98p 11.94p 12.14p 1708623
21/08/2015 13.00p 13.10p 12.80p 12.90p 660368
20/08/2015 13.31p 13.35p 13.09p 13.20p 211159
19/08/2015 13.55p 13.55p 13.33p 13.44p 695388
18/08/2015 13.52p 13.52p 13.44p 13.48p 30205
17/08/2015 13.60p 13.66p 13.34p 13.40p 2130049
14/08/2015 13.77p 13.77p 13.49p 13.54p 431214
13/08/2015 13.74p 13.84p 13.66p 13.72p 852616
12/08/2015 13.94p 14.05p 13.62p 13.66p 3136074
11/08/2015 14.00p 14.12p 14.00p 14.01p 825067
10/08/2015 14.02p 14.14p 13.96p 14.07p 272070
07/08/2015 14.14p 14.14p 13.98p 14.05p 1449983
06/08/2015 14.20p 14.30p 14.11p 14.19p 704782
05/08/2015 14.03p 14.23p 14.03p 14.14p 1030136
04/08/2015 14.09p 14.13p 13.96p 14.06p 135568
03/08/2015 13.70p 14.17p 13.70p 14.02p 1217882
31/07/2015 13.74p 13.94p 13.73p 13.84p 2073980
30/07/2015 13.88p 13.93p 13.71p 13.84p 252862
29/07/2015 13.53p 13.78p 13.53p 13.65p 1130801
28/07/2015 13.64p 13.71p 13.55p 13.64p 100459
27/07/2015 13.70p 13.72p 13.56p 13.63p 190860
24/07/2015 13.70p 13.91p 13.70p 13.76p 668492
23/07/2015 13.97p 13.97p 13.82p 13.90p 214015
22/07/2015 13.61p 13.97p 13.61p 13.90p 181777
21/07/2015 13.86p 14.02p 13.86p 13.86p 117153
20/07/2015 13.78p 14.10p 13.78p 14.04p 330699
17/07/2015 13.87p 13.92p 13.84p 13.86p 340572
16/07/2015 13.56p 13.90p 13.56p 13.86p 931450
15/07/2015 13.25p 13.62p 13.25p 13.53p 484775
14/07/2015 13.11p 13.40p 11.90p 13.38p 672729
13/07/2015 13.10p 13.33p 13.10p 13.19p 18097
10/07/2015 12.98p 13.12p 12.85p 13.05p 832726
09/07/2015 12.40p 12.64p 12.28p 12.64p 1989141
08/07/2015 12.21p 12.34p 12.20p 12.26p 323969
07/07/2015 12.60p 12.60p 12.26p 12.30p 146122
06/07/2015 12.55p 12.66p 12.46p 12.52p 577670
03/07/2015 13.03p 13.03p 12.72p 12.77p 43732
02/07/2015 12.73p 13.00p 12.73p 12.81p 431022
01/07/2015 12.93p 13.01p 12.77p 12.93p 375596
30/06/2015 12.90p 13.00p 12.75p 12.86p 403819
29/06/2015 12.80p 13.11p 12.80p 12.98p 583761
26/06/2015 13.31p 13.53p 13.31p 13.40p 751127
25/06/2015 13.31p 13.53p 13.27p 13.35p 852657
24/06/2015 13.41p 13.48p 13.30p 13.43p 425914
23/06/2015 13.34p 13.56p 13.34p 13.40p 492009
22/06/2015 12.89p 13.40p 12.80p 13.26p 701961
19/06/2015 12.94p 12.94p 12.80p 12.90p 927906
18/06/2015 12.73p 12.80p 12.60p 12.76p 226748
17/06/2015 12.84p 12.84p 12.67p 12.74p 107883
16/06/2015 12.68p 12.77p 12.55p 12.70p 342667
15/06/2015 12.80p 12.89p 12.69p 12.78p 846699
12/06/2015 12.81p 13.05p 12.81p 12.90p 384098
11/06/2015 12.89p 13.01p 12.85p 12.90p 250939
10/06/2015 12.56p 12.80p 12.47p 12.80p 693347
09/06/2015 12.52p 12.60p 12.45p 12.53p 505670
08/06/2015 12.60p 12.69p 12.56p 12.59p 92123
05/06/2015 12.83p 12.83p 12.69p 12.77p 321337
04/06/2015 12.81p 12.99p 12.77p 12.83p 117560
03/06/2015 12.95p 13.06p 12.89p 12.95p 651684
02/06/2015 12.94p 13.05p 12.81p 12.94p 158657
01/06/2015 12.97p 12.97p 12.76p 12.91p 566156
29/05/2015 13.03p 13.05p 12.87p 12.94p 155581
28/05/2015 12.95p 13.06p 12.93p 12.96p 392425
27/05/2015 12.90p 13.08p 12.90p 12.98p 825635
26/05/2015 13.00p 13.06p 12.91p 12.94p 1238635
22/05/2015 13.31p 13.31p 13.18p 13.25p 196945
21/05/2015 13.22p 13.31p 13.19p 13.24p 27929
20/05/2015 13.27p 13.36p 13.17p 13.30p 809692
19/05/2015 13.08p 13.29p 13.08p 13.15p 742497
18/05/2015 12.90p 13.06p 12.90p 12.96p 53435
15/05/2015 13.15p 13.20p 12.95p 13.06p 475846
14/05/2015 13.34p 13.34p 13.01p 13.10p 1165038
13/05/2015 13.40p 13.40p 13.24p 13.32p 564741
12/05/2015 13.44p 13.45p 13.23p 13.38p 2883186
11/05/2015 13.60p 13.94p 13.60p 13.86p 1182253
08/05/2015 13.45p 13.77p 13.44p 13.73p 565867
07/05/2015 13.51p 13.52p 13.24p 13.52p 572484
06/05/2015 13.64p 13.66p 13.42p 13.59p 1273270
05/05/2015 13.70p 13.95p 13.48p 13.60p 349390
01/05/2015 13.67p 13.67p 13.63p 13.63p 0
30/04/2015 13.56p 13.72p 13.49p 13.63p 489474
29/04/2015 13.74p 13.87p 13.56p 13.68p 3180277
28/04/2015 13.84p 13.84p 13.55p 13.59p 575894
27/04/2015 13.70p 13.82p 13.57p 13.73p 169065
24/04/2015 13.77p 13.94p 13.65p 13.70p 1219593
23/04/2015 13.67p 13.75p 13.57p 13.72p 679943
22/04/2015 13.74p 13.74p 13.48p 13.52p 582748
21/04/2015 13.65p 13.72p 13.63p 13.65p 546836
20/04/2015 13.48p 13.57p 13.43p 13.51p 517823
17/04/2015 13.74p 13.74p 13.40p 13.45p 690436
16/04/2015 13.73p 13.73p 13.04p 13.66p 384032
15/04/2015 13.60p 13.72p 13.55p 13.63p 385624
14/04/2015 13.42p 13.62p 13.08p 13.42p 740843
13/04/2015 13.29p 13.53p 13.27p 13.39p 211220
10/04/2015 12.94p 13.23p 12.94p 13.19p 260508
09/04/2015 12.98p 13.16p 12.90p 13.02p 365688
08/04/2015 13.18p 13.25p 13.06p 13.13p 942282
07/04/2015 13.31p 13.37p 13.16p 13.24p 1609511
02/04/2015 13.15p 13.34p 13.15p 13.23p 243115
01/04/2015 13.40p 13.40p 13.19p 13.33p 135207
31/03/2015 13.40p 13.40p 13.14p 13.20p 758949
30/03/2015 13.31p 13.41p 13.27p 13.31p 889697
27/03/2015 13.65p 13.65p 13.35p 13.39p 221340
26/03/2015 13.43p 13.51p 13.30p 13.47p 327585
25/03/2015 13.65p 13.65p 13.47p 13.58p 216769
24/03/2015 13.55p 13.67p 13.44p 13.60p 417922
23/03/2015 13.46p 13.59p 13.45p 13.48p 107192
20/03/2015 13.00p 13.47p 12.90p 13.35p 260635
19/03/2015 13.36p 13.36p 13.04p 13.08p 164467
18/03/2015 13.15p 13.30p 13.15p 13.16p 639497
17/03/2015 13.31p 13.35p 13.15p 13.28p 766497
16/03/2015 13.20p 13.35p 13.20p 13.24p 194165
13/03/2015 13.42p 13.42p 13.23p 13.33p 1073752
12/03/2015 13.44p 13.44p 13.23p 13.34p 288723
11/03/2015 13.19p 13.40p 13.19p 13.24p 339393
10/03/2015 13.51p 13.51p 13.04p 13.20p 1155901
09/03/2015 13.69p 13.69p 13.51p 13.60p 133005
06/03/2015 13.70p 13.85p 13.68p 13.71p 324272
05/03/2015 13.60p 13.89p 13.60p 13.85p 143753
04/03/2015 13.56p 13.82p 13.56p 13.67p 244602
03/03/2015 13.98p 14.01p 13.67p 13.72p 66616

*Close Price adjusted for both dividends and splits