Telefonica SA (CDI) (TDE) Share Price

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

Date Open High Low Close* Volume
19/05/2014 12.06p 12.12p 11.97p 12.06p 420039
16/05/2014 11.88p 12.14p 11.80p 12.13p 608993
15/05/2014 12.13p 12.16p 11.97p 12.13p 209622
14/05/2014 11.94p 12.10p 11.94p 11.94p 547554
13/05/2014 11.86p 11.92p 11.28p 11.86p 138164
12/05/2014 11.70p 11.86p 11.63p 11.70p 27493
09/05/2014 11.91p 12.00p 11.59p 11.68p 459183
08/05/2014 12.00p 12.04p 11.40p 12.00p 7393
07/05/2014 11.90p 11.92p 11.89p 11.90p 408949
06/05/2014 12.35p 12.35p 12.30p 12.35p 604795
02/05/2014 12.09p 12.21p 12.09p 12.09p 8871
01/05/2014 12.11p 12.11p 12.00p 12.11p 0
30/04/2014 12.11p 12.11p 12.00p 12.11p 180636
29/04/2014 12.00p 12.12p 11.89p 12.00p 138462
28/04/2014 11.89p 11.95p 11.89p 11.89p 487908
25/04/2014 12.01p 12.51p 11.84p 12.01p 204565
24/04/2014 12.09p 12.09p 11.97p 12.09p 176356
23/04/2014 11.97p 12.40p 11.97p 11.97p 9529
22/04/2014 11.84p 11.93p 11.84p 11.84p 50613
17/04/2014 11.77p 11.80p 11.76p 11.77p 142229
16/04/2014 11.73p 11.76p 11.71p 11.73p 116486
15/04/2014 11.64p 11.74p 11.55p 11.64p 27831
14/04/2014 11.46p 12.00p 11.45p 11.46p 818996
11/04/2014 11.57p 11.80p 11.44p 11.57p 942308
10/04/2014 11.80p 11.85p 11.65p 11.80p 883348
09/04/2014 11.62p 11.85p 11.62p 11.85p 7421
08/04/2014 11.77p 11.77p 11.58p 11.77p 73356
07/04/2014 11.61p 11.70p 11.61p 11.61p 40700
04/04/2014 11.65p 11.71p 11.52p 11.65p 10566
03/04/2014 11.52p 11.63p 11.51p 11.52p 45136
02/04/2014 11.51p 11.55p 11.48p 11.51p 550751
01/04/2014 11.48p 12.05p 11.45p 11.48p 7674
31/03/2014 11.51p 11.56p 11.51p 11.51p 150839
28/03/2014 11.25p 11.47p 11.05p 11.25p 130368
27/03/2014 11.05p 11.16p 11.05p 11.05p 59300
26/03/2014 11.03p 11.14p 11.02p 11.03p 547469
25/03/2014 11.04p 11.12p 11.00p 11.04p 340610
24/03/2014 11.14p 11.20p 11.07p 11.14p 30260
21/03/2014 11.20p 11.26p 11.16p 11.20p 43847
20/03/2014 11.08p 11.40p 11.07p 11.08p 186374
19/03/2014 11.16p 11.17p 11.16p 11.16p 192793
18/03/2014 11.09p 11.23p 11.06p 11.09p 411099
17/03/2014 10.94p 11.12p 10.94p 10.94p 158943
14/03/2014 11.01p 11.08p 10.87p 11.01p 248960
13/03/2014 11.31p 11.50p 11.08p 11.08p 27318
12/03/2014 11.29p 11.29p 11.22p 11.29p 413334
11/03/2014 11.44p 11.44p 11.36p 11.44p 98287
10/03/2014 11.25p 11.42p 11.25p 11.25p 192898
07/03/2014 11.42p 11.42p 11.26p 11.42p 32338
06/03/2014 11.26p 11.38p 11.14p 11.26p 175646
05/03/2014 11.14p 11.21p 11.14p 11.14p 105055
04/03/2014 11.01p 11.35p 10.98p 11.01p 269088
03/03/2014 10.98p 11.21p 10.76p 10.98p 516195
28/02/2014 11.21p 11.31p 11.00p 11.21p 56908
27/02/2014 11.53p 11.53p 11.16p 11.31p 612356
26/02/2014 11.38p 11.49p 11.38p 11.38p 44234
25/02/2014 11.40p 11.42p 11.40p 11.40p 22406
24/02/2014 11.35p 11.38p 11.35p 11.35p 1929
21/02/2014 11.35p 11.35p 11.23p 11.35p 1347028
20/02/2014 11.23p 11.33p 11.23p 11.23p 61814
19/02/2014 11.23p 11.40p 11.23p 11.23p 463543
18/02/2014 11.31p 11.39p 11.20p 11.31p 633272
17/02/2014 11.39p 11.39p 11.31p 11.39p 30992
14/02/2014 11.31p 11.38p 11.25p 11.31p 1255687
13/02/2014 11.25p 11.34p 11.19p 11.25p 164915
12/02/2014 11.35p 11.35p 11.27p 11.35p 45030
11/02/2014 11.35p 11.41p 11.24p 11.35p 25418
10/02/2014 11.47p 11.47p 11.24p 11.24p 1605
07/02/2014 11.35p 11.47p 11.15p 11.35p 44861
06/02/2014 11.15p 11.26p 11.15p 11.15p 4400
05/02/2014 11.16p 11.18p 11.05p 11.16p 107319
04/02/2014 11.16p 11.25p 11.16p 11.16p 133237
03/02/2014 11.43p 11.49p 11.20p 11.20p 163866
31/01/2014 11.52p 11.52p 11.29p 11.29p 110999
30/01/2014 11.38p 11.53p 11.38p 11.38p 317635
29/01/2014 11.52p 11.52p 11.27p 11.27p 136549
28/01/2014 11.43p 11.43p 11.31p 11.43p 1272
27/01/2014 11.53p 11.53p 11.31p 11.31p 124795
24/01/2014 12.01p 12.18p 11.49p 11.52p 722556
23/01/2014 12.18p 12.38p 12.10p 12.18p 480292
22/01/2014 12.38p 12.38p 12.22p 12.38p 4376
21/01/2014 12.56p 12.57p 12.37p 12.56p 210506
20/01/2014 12.43p 12.51p 12.41p 12.43p 301330
17/01/2014 12.41p 12.54p 12.39p 12.41p 358659
16/01/2014 12.41p 12.41p 12.35p 12.41p 342840
15/01/2014 12.35p 12.48p 12.00p 12.35p 120010
14/01/2014 12.15p 12.31p 12.15p 12.15p 145446
13/01/2014 12.15p 12.30p 12.15p 12.15p 374577
10/01/2014 12.09p 12.18p 12.09p 12.15p 348016
09/01/2014 11.94p 12.14p 11.89p 11.94p 21169
08/01/2014 11.89p 12.31p 11.87p 11.89p 342958
07/01/2014 11.67p 11.90p 11.67p 11.90p 490
06/01/2014 11.63p 11.74p 11.63p 11.63p 70272
03/01/2014 11.57p 11.68p 11.57p 11.57p 285370
02/01/2014 11.85p 11.85p 11.60p 11.61p 247197
31/12/2013 11.82p 11.82p 11.77p 11.82p 196
30/12/2013 11.85p 11.89p 11.80p 11.85p 29486
27/12/2013 11.78p 11.82p 11.78p 11.78p 897430
24/12/2013 11.74p 11.74p 11.71p 11.74p 1462
23/12/2013 11.65p 11.68p 11.57p 11.65p 1048393
20/12/2013 11.60p 11.64p 11.02p 11.60p 2268660
19/12/2013 11.51p 11.59p 11.35p 11.51p 51269
18/12/2013 11.35p 11.42p 11.34p 11.35p 179090
17/12/2013 11.36p 11.45p 11.31p 11.36p 241268
16/12/2013 11.23p 11.45p 11.23p 11.45p 73532
13/12/2013 11.31p 11.34p 11.22p 11.31p 198274
12/12/2013 11.35p 11.47p 11.29p 11.35p 413476
11/12/2013 11.47p 11.57p 11.45p 11.47p 547872
10/12/2013 11.48p 11.59p 11.48p 11.48p 74525
09/12/2013 11.51p 11.52p 10.94p 11.51p 1243238
06/12/2013 11.51p 11.65p 11.37p 11.51p 465255
05/12/2013 11.65p 11.67p 11.52p 11.65p 625318
04/12/2013 11.73p 11.77p 11.65p 11.73p 411094
03/12/2013 11.90p 12.51p 11.74p 11.90p 706435
02/12/2013 12.11p 12.15p 11.92p 12.11p 37260
29/11/2013 12.15p 12.18p 12.11p 12.15p 631690
28/11/2013 12.14p 12.19p 12.08p 12.14p 46442
27/11/2013 12.19p 12.19p 12.08p 12.19p 150985
26/11/2013 12.13p 12.18p 12.08p 12.13p 26143712
25/11/2013 12.26p 12.26p 12.19p 12.26p 7402361
22/11/2013 12.10p 12.22p 12.02p 12.15p 21395
21/11/2013 12.02p 12.13p 11.97p 12.02p 58455
20/11/2013 12.27p 12.27p 12.03p 12.27p 7209
19/11/2013 12.39p 12.39p 12.27p 12.39p 311360
18/11/2013 12.29p 12.52p 12.29p 12.29p 78010
15/11/2013 12.24p 12.44p 12.24p 12.24p 704335
14/11/2013 12.40p 12.40p 12.26p 12.40p 196503
13/11/2013 12.23p 12.40p 11.62p 12.23p 274166
12/11/2013 12.40p 12.40p 12.00p 12.40p 67972
11/11/2013 12.38p 12.47p 12.38p 12.38p 3240
08/11/2013 12.20p 12.90p 12.20p 12.44p 2703120
07/11/2013 12.52p 12.71p 12.27p 12.27p 369350
06/11/2013 12.55p 12.95p 12.53p 12.55p 151765
05/11/2013 12.95p 12.95p 12.75p 12.95p 543321
04/11/2013 12.90p 12.94p 12.88p 12.90p 8536
01/11/2013 12.88p 12.95p 12.85p 12.88p 2678
31/10/2013 12.76p 12.94p 12.74p 12.76p 540149
30/10/2013 12.97p 13.04p 12.75p 12.97p 331127
29/10/2013 12.77p 12.98p 12.77p 12.77p 2355289
28/10/2013 12.77p 12.78p 12.69p 12.77p 310067
25/10/2013 12.87p 12.87p 12.65p 12.87p 279517
24/10/2013 12.80p 12.86p 12.80p 12.80p 89802
23/10/2013 13.00p 13.00p 12.74p 12.74p 128503
22/10/2013 13.07p 13.10p 13.02p 13.07p 203457
21/10/2013 13.09p 13.12p 12.90p 13.09p 278020
18/10/2013 12.90p 13.03p 12.77p 12.90p 72236
17/10/2013 12.77p 13.07p 12.60p 12.77p 453003
16/10/2013 12.60p 12.79p 12.60p 12.60p 391269
15/10/2013 12.52p 12.55p 12.52p 12.52p 9190
14/10/2013 12.40p 12.50p 12.40p 12.40p 14720
11/10/2013 12.44p 12.81p 12.37p 12.44p 484004
10/10/2013 12.20p 12.81p 12.15p 12.81p 357157
09/10/2013 11.86p 12.09p 11.86p 12.09p 941366
08/10/2013 11.98p 12.56p 11.90p 11.94p 939925
07/10/2013 11.94p 12.38p 11.81p 11.94p 148897
04/10/2013 11.81p 12.38p 11.81p 12.05p 21729
03/10/2013 11.88p 11.88p 11.79p 11.88p 579817
02/10/2013 11.72p 11.73p 11.51p 11.72p 8330
01/10/2013 11.51p 11.73p 11.51p 11.73p 10179
30/09/2013 11.36p 11.60p 11.36p 11.36p 181012
27/09/2013 11.51p 11.60p 11.51p 11.51p 15023
26/09/2013 11.35p 11.47p 11.35p 11.35p 106394
25/09/2013 11.26p 11.28p 11.26p 11.26p 479188
24/09/2013 11.26p 11.44p 11.26p 11.26p 19504
23/09/2013 11.28p 11.44p 11.27p 11.28p 30072
20/09/2013 11.27p 11.44p 11.27p 11.27p 6303123
19/09/2013 11.44p 11.44p 11.35p 11.44p 11005
18/09/2013 11.29p 11.30p 11.28p 11.29p 6464
17/09/2013 11.28p 11.32p 10.73p 11.28p 155639
16/09/2013 11.27p 11.32p 11.27p 11.27p 59799
13/09/2013 11.14p 11.14p 11.08p 11.14p 404706
12/09/2013 11.08p 11.08p 11.06p 11.08p 64886
11/09/2013 10.93p 11.06p 10.87p 10.93p 386324
10/09/2013 10.87p 10.87p 10.52p 10.87p 2199
09/09/2013 10.80p 10.83p 10.52p 10.80p 14937
06/09/2013 10.61p 10.83p 10.52p 10.83p 3249
05/09/2013 10.52p 10.62p 10.52p 10.52p 334868
04/09/2013 10.52p 10.59p 10.38p 10.52p 0
03/09/2013 10.45p 10.59p 10.38p 10.45p 143289
02/09/2013 10.38p 10.59p 10.38p 10.38p 885
30/08/2013 10.40p 10.57p 10.40p 10.40p 5159
29/08/2013 10.57p 10.57p 10.48p 10.57p 1366
28/08/2013 10.48p 10.70p 10.44p 10.48p 236000
27/08/2013 10.70p 10.70p 10.50p 10.50p 186815
23/08/2013 10.70p 10.98p 10.51p 10.70p 0
22/08/2013 10.56p 10.98p 10.51p 10.77p 106157
21/08/2013 10.64p 10.98p 10.51p 10.64p 10865
20/08/2013 10.72p 10.98p 10.51p 10.51p 270313
19/08/2013 10.98p 10.98p 10.76p 10.76p 9897
16/08/2013 10.90p 11.01p 10.36p 10.90p 4435
15/08/2013 10.93p 10.94p 10.91p 10.93p 630114
14/08/2013 10.94p 10.94p 10.90p 10.94p 1004142
13/08/2013 10.91p 10.94p 10.85p 10.91p 59260
12/08/2013 10.94p 10.94p 10.85p 10.94p 50828
09/08/2013 10.93p 10.93p 10.85p 10.93p 11793
08/08/2013 10.85p 10.87p 10.85p 10.85p 600919
07/08/2013 10.60p 10.81p 10.60p 10.81p 602
06/08/2013 10.80p 10.85p 10.80p 10.80p 112500
05/08/2013 10.80p 10.90p 10.80p 10.86p 1844
02/08/2013 10.85p 10.85p 10.71p 10.85p 10113

*Close Price adjusted for both dividends and splits