Telefonica SA (CDI) (TDE) Share Price

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

Date Open High Low Close* Volume
02/03/2015 13.91p 13.99p 13.90p 13.94p 334522
27/02/2015 13.73p 13.90p 13.70p 13.79p 1231782
26/02/2015 13.62p 13.94p 13.62p 13.90p 1337863
25/02/2015 13.45p 13.90p 13.33p 13.75p 1138691
24/02/2015 13.46p 13.59p 13.40p 13.52p 113400
23/02/2015 13.40p 13.45p 13.35p 13.40p 144596
20/02/2015 13.20p 13.36p 13.18p 13.26p 246425
19/02/2015 13.15p 13.30p 13.07p 13.22p 219976
18/02/2015 13.14p 13.23p 13.13p 13.13p 358460
17/02/2015 12.98p 13.14p 12.86p 13.03p 157824
16/02/2015 13.18p 13.23p 13.14p 13.17p 54447
13/02/2015 13.14p 13.29p 13.14p 13.15p 242866
12/02/2015 12.94p 13.21p 12.92p 13.15p 129638
11/02/2015 13.20p 13.20p 12.91p 12.94p 349196
10/02/2015 13.05p 13.18p 12.96p 13.10p 478535
09/02/2015 13.08p 13.08p 12.88p 13.02p 396888
06/02/2015 13.19p 13.22p 13.13p 13.18p 384148
05/02/2015 13.06p 13.13p 13.04p 13.06p 312598
04/02/2015 13.23p 13.23p 13.20p 13.20p 30110
03/02/2015 12.90p 13.24p 12.90p 13.19p 63472
02/02/2015 12.90p 12.95p 12.84p 12.88p 261236
30/01/2015 13.31p 13.41p 13.26p 13.31p 425190
29/01/2015 13.29p 13.38p 13.11p 13.36p 933587
28/01/2015 13.14p 13.25p 13.14p 13.19p 92759
27/01/2015 13.09p 13.34p 13.09p 13.34p 2795951
26/01/2015 13.00p 13.37p 13.00p 13.31p 194292
23/01/2015 13.02p 13.23p 13.02p 13.18p 1142414
22/01/2015 12.51p 12.79p 12.51p 12.76p 1465284
21/01/2015 12.45p 12.49p 12.23p 12.47p 1047221
20/01/2015 12.10p 12.43p 12.10p 12.38p 182696
19/01/2015 12.00p 12.28p 12.00p 12.23p 173594
16/01/2015 11.90p 11.96p 11.78p 11.92p 1226346
15/01/2015 11.55p 11.82p 11.37p 11.78p 911136
14/01/2015 11.51p 11.77p 11.51p 11.55p 424665
13/01/2015 11.25p 11.77p 11.25p 11.70p 277756
12/01/2015 11.25p 11.53p 11.25p 11.47p 436297
09/01/2015 11.73p 11.73p 11.30p 11.30p 1231556
08/01/2015 11.55p 11.67p 11.44p 11.59p 778756
07/01/2015 11.31p 11.53p 11.30p 11.43p 145346
06/01/2015 11.52p 11.55p 11.34p 11.44p 339617
05/01/2015 11.80p 11.89p 11.48p 11.49p 310509
02/01/2015 12.16p 12.16p 11.80p 11.90p 8165
31/12/2014 11.84p 11.89p 11.84p 11.85p 15344
30/12/2014 12.05p 12.05p 11.88p 11.95p 204277
29/12/2014 12.31p 12.31p 11.90p 12.02p 55263
24/12/2014 12.31p 12.31p 12.16p 12.27p 0
23/12/2014 12.10p 12.22p 12.10p 12.16p 126094
22/12/2014 12.22p 12.22p 12.09p 12.16p 225118
19/12/2014 12.19p 12.26p 12.01p 12.12p 493560
18/12/2014 11.93p 12.26p 11.93p 12.19p 96662
17/12/2014 12.01p 12.01p 11.82p 12.01p 100802
16/12/2014 12.00p 12.70p 11.65p 11.98p 5590000
15/12/2014 12.31p 12.57p 12.07p 12.31p 814323
12/12/2014 12.73p 12.88p 12.46p 12.47p 1549010
11/12/2014 12.91p 13.03p 12.83p 12.95p 3301275
10/12/2014 13.02p 13.05p 12.85p 13.02p 281747
09/12/2014 13.05p 13.16p 12.92p 13.05p 822868
08/12/2014 13.31p 13.41p 13.24p 13.31p 1615253
05/12/2014 13.04p 13.38p 13.04p 13.31p 275806
04/12/2014 13.08p 13.18p 12.90p 12.90p 1299281
03/12/2014 12.73p 13.11p 12.73p 12.98p 1011438
02/12/2014 12.90p 12.91p 12.76p 12.90p 781519
01/12/2014 12.85p 12.85p 12.73p 12.85p 69678
28/11/2014 12.73p 12.88p 12.73p 12.73p 493895
27/11/2014 12.64p 12.72p 12.64p 12.64p 4993
26/11/2014 12.78p 12.78p 12.60p 12.78p 135992
25/11/2014 12.67p 12.75p 12.61p 12.67p 218827
24/11/2014 12.40p 12.65p 12.40p 12.64p 430040
21/11/2014 12.31p 12.47p 12.17p 12.31p 313683
20/11/2014 12.01p 12.11p 12.01p 12.01p 26683
19/11/2014 12.19p 12.23p 12.15p 12.19p 918039
18/11/2014 12.35p 12.56p 12.35p 12.35p 874209
17/11/2014 12.20p 12.47p 12.20p 12.44p 60190
14/11/2014 12.26p 12.28p 12.17p 12.24p 48623
13/11/2014 12.10p 12.35p 12.10p 12.35p 63355
12/11/2014 12.06p 12.21p 12.06p 12.06p 117551
11/11/2014 12.15p 12.26p 12.15p 12.15p 42462
10/11/2014 11.80p 12.00p 11.80p 11.80p 165508
07/11/2014 12.00p 12.00p 11.72p 11.76p 252423
06/11/2014 12.09p 12.18p 11.96p 12.08p 179186
05/11/2014 11.74p 12.03p 11.74p 11.98p 113923
04/11/2014 12.00p 12.05p 11.81p 12.00p 207572
03/11/2014 11.95p 11.99p 11.95p 11.95p 44170
31/10/2014 11.82p 11.99p 11.82p 11.82p 173271
30/10/2014 11.78p 11.78p 11.41p 11.56p 541174
29/10/2014 11.65p 11.78p 11.65p 11.77p 418968
28/10/2014 11.38p 11.70p 11.38p 11.61p 82002
27/10/2014 11.59p 11.59p 11.28p 11.35p 676908
24/10/2014 11.59p 11.59p 11.39p 11.59p 933851
23/10/2014 11.40p 11.51p 11.34p 11.40p 489666
22/10/2014 11.31p 11.37p 11.16p 11.31p 196295
21/10/2014 11.00p 11.31p 11.00p 11.22p 731337
20/10/2014 11.10p 11.12p 10.99p 11.10p 811721
17/10/2014 10.98p 11.25p 10.90p 11.00p 521066
16/10/2014 11.38p 11.41p 10.81p 10.93p 313404
15/10/2014 11.70p 11.70p 11.30p 11.47p 214329
14/10/2014 11.60p 11.74p 11.57p 11.60p 247615
13/10/2014 11.59p 11.72p 11.59p 11.59p 179342
10/10/2014 11.70p 11.83p 11.61p 11.70p 31588
09/10/2014 11.98p 12.00p 11.83p 11.98p 129365
08/10/2014 11.89p 12.09p 11.89p 11.89p 54468
07/10/2014 12.06p 12.06p 11.94p 12.06p 241181
06/10/2014 12.05p 12.13p 12.05p 12.05p 1283962
03/10/2014 12.00p 12.02p 11.94p 12.00p 49868
02/10/2014 12.10p 12.21p 11.88p 12.10p 128632
01/10/2014 12.20p 12.21p 12.20p 12.20p 7908
30/09/2014 12.29p 12.29p 12.12p 12.29p 74261
29/09/2014 12.31p 12.31p 12.06p 12.06p 313907
26/09/2014 12.10p 12.37p 12.10p 12.35p 67658
25/09/2014 12.35p 12.41p 12.19p 12.35p 221863
24/09/2014 12.10p 12.31p 12.10p 12.10p 145551
23/09/2014 12.35p 12.87p 12.22p 12.35p 217984
22/09/2014 12.32p 12.35p 12.25p 12.29p 226638
19/09/2014 12.31p 12.35p 12.26p 12.31p 331916
18/09/2014 12.10p 12.16p 12.09p 12.10p 183637
17/09/2014 11.90p 12.12p 11.90p 11.90p 403204
16/09/2014 11.94p 11.96p 11.90p 11.94p 1119150
15/09/2014 11.90p 11.93p 11.87p 11.90p 192614
12/09/2014 11.94p 11.94p 11.86p 11.94p 143643
11/09/2014 12.00p 12.00p 11.85p 12.00p 1246745
10/09/2014 12.22p 12.22p 12.09p 12.22p 429187
09/09/2014 12.34p 12.34p 12.24p 12.34p 266093
08/09/2014 12.40p 12.40p 12.30p 12.40p 30216
05/09/2014 12.31p 12.47p 12.28p 12.31p 688663
04/09/2014 12.09p 12.37p 12.09p 12.34p 72435
03/09/2014 12.07p 12.17p 12.01p 12.07p 44693
02/09/2014 12.10p 12.10p 11.90p 12.10p 245102
01/09/2014 12.10p 12.10p 12.01p 12.10p 52207
29/08/2014 12.11p 12.14p 11.93p 12.11p 131209
28/08/2014 12.15p 12.19p 12.06p 12.15p 383640
27/08/2014 12.10p 12.14p 12.10p 12.10p 16015
26/08/2014 11.98p 12.13p 11.98p 11.98p 299451
22/08/2014 11.95p 11.95p 11.81p 11.95p 25047
21/08/2014 11.80p 11.93p 11.80p 11.80p 519083
20/08/2014 11.83p 11.83p 11.75p 11.83p 101185
19/08/2014 11.88p 11.88p 11.78p 11.88p 39913
18/08/2014 11.84p 11.87p 11.77p 11.84p 206343
15/08/2014 11.77p 11.91p 11.70p 11.77p 7703
14/08/2014 11.74p 11.76p 11.64p 11.74p 291786
13/08/2014 11.74p 11.79p 11.74p 11.74p 242703
12/08/2014 11.65p 11.69p 11.61p 11.65p 93324
11/08/2014 11.70p 11.71p 11.61p 11.70p 392908
08/08/2014 11.55p 11.64p 11.51p 11.55p 55748
07/08/2014 11.77p 12.35p 11.57p 11.77p 305422
06/08/2014 11.70p 11.81p 11.70p 11.70p 251121
05/08/2014 11.82p 12.10p 11.74p 11.82p 1694103
04/08/2014 12.10p 12.23p 11.95p 12.10p 83720
01/08/2014 12.23p 12.51p 12.05p 12.23p 155321
31/07/2014 12.27p 12.35p 12.14p 12.27p 59998
30/07/2014 12.35p 12.40p 12.32p 12.35p 144844
29/07/2014 12.28p 12.35p 12.27p 12.28p 25440
28/07/2014 12.24p 12.29p 12.23p 12.24p 18100
25/07/2014 12.25p 12.32p 12.25p 12.25p 299522
24/07/2014 12.11p 12.24p 11.51p 12.11p 134226
23/07/2014 12.15p 12.15p 12.04p 12.15p 149
22/07/2014 12.04p 12.18p 12.04p 12.04p 14697
21/07/2014 12.10p 12.10p 12.02p 12.10p 5239
18/07/2014 12.01p 12.10p 12.01p 12.01p 204134
17/07/2014 12.21p 12.21p 12.06p 12.21p 115790
16/07/2014 12.18p 12.26p 12.18p 12.18p 30492
15/07/2014 12.15p 12.18p 12.11p 12.15p 85683
14/07/2014 12.15p 12.17p 12.14p 12.15p 25741
11/07/2014 12.15p 12.23p 12.15p 12.15p 11117
10/07/2014 12.47p 12.47p 12.15p 12.23p 141483
09/07/2014 12.39p 12.51p 12.39p 12.39p 8764
08/07/2014 12.51p 12.51p 12.44p 12.51p 34169
07/07/2014 12.61p 12.72p 12.53p 12.61p 128637
04/07/2014 12.72p 12.72p 12.53p 12.72p 0
03/07/2014 12.53p 12.67p 12.53p 12.53p 2603
02/07/2014 12.69p 12.69p 12.44p 12.44p 51944
01/07/2014 12.61p 12.65p 12.57p 12.61p 26298
30/06/2014 12.57p 12.66p 12.31p 12.57p 44083
27/06/2014 12.66p 12.70p 12.53p 12.66p 57412
26/06/2014 12.61p 12.68p 12.52p 12.61p 62641
25/06/2014 12.73p 12.81p 12.73p 12.73p 0
24/06/2014 12.81p 12.81p 12.74p 12.81p 24598
23/06/2014 12.85p 12.92p 12.77p 12.85p 807147
20/06/2014 12.77p 12.86p 12.13p 12.77p 380893
19/06/2014 12.81p 12.86p 12.49p 12.81p 104440
18/06/2014 12.49p 12.72p 12.49p 12.49p 66160
17/06/2014 12.51p 12.53p 12.48p 12.51p 15209
16/06/2014 12.48p 12.55p 12.38p 12.48p 0
13/06/2014 12.43p 12.55p 12.38p 12.43p 1066336
12/06/2014 12.38p 12.53p 12.37p 12.38p 205435
11/06/2014 12.49p 12.50p 12.37p 12.49p 222391
10/06/2014 12.46p 13.00p 12.45p 12.46p 2733
09/06/2014 12.40p 12.51p 11.77p 12.40p 163378
06/06/2014 12.29p 12.39p 12.21p 12.29p 1703240
05/06/2014 12.21p 12.29p 12.20p 12.21p 92756
04/06/2014 12.15p 12.15p 12.07p 12.15p 12475
03/06/2014 12.34p 12.34p 12.20p 12.34p 33980
02/06/2014 12.27p 12.38p 12.27p 12.27p 9013
30/05/2014 12.23p 12.35p 11.62p 12.23p 1660
29/05/2014 12.25p 12.28p 12.17p 12.25p 714624
28/05/2014 12.22p 12.26p 12.16p 12.22p 497869
27/05/2014 12.24p 12.29p 12.22p 12.24p 423470
23/05/2014 12.11p 12.15p 12.06p 12.11p 269732
22/05/2014 12.05p 12.66p 11.95p 12.05p 282997
21/05/2014 11.95p 12.55p 11.92p 11.95p 269500
20/05/2014 12.13p 12.13p 12.03p 12.13p 407290

*Close Price adjusted for both dividends and splits