Telford Homes (TEF) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Telford Homes

Date Open High Low Close* Volume
01/10/2019 351.50p 349.50p 349.50p 349.50p 0
30/09/2019 351.50p 351.50p 349.50p 349.50p 537568
27/09/2019 349.50p 350.00p 349.50p 349.50p 362622
26/09/2019 350.00p 350.00p 349.50p 349.50p 136088
25/09/2019 349.50p 350.00p 349.50p 349.50p 47214
24/09/2019 349.50p 350.00p 349.50p 349.50p 229412
23/09/2019 349.50p 350.00p 349.00p 349.50p 267999
20/09/2019 349.50p 350.00p 349.13p 350.00p 133103
19/09/2019 348.50p 350.00p 348.50p 349.00p 81562
18/09/2019 349.00p 349.50p 349.00p 349.00p 21127
17/09/2019 349.50p 349.50p 349.00p 349.00p 19829
16/09/2019 350.00p 350.00p 349.00p 349.00p 50355
13/09/2019 349.50p 350.00p 349.00p 349.00p 50452
12/09/2019 349.00p 349.50p 349.00p 349.00p 137428
11/09/2019 349.50p 349.50p 349.00p 349.50p 92033
10/09/2019 349.00p 349.50p 349.00p 349.50p 87721
09/09/2019 349.00p 349.50p 348.62p 349.00p 1794714
06/09/2019 349.50p 349.50p 349.00p 349.00p 82283
05/09/2019 349.00p 349.50p 349.00p 349.00p 25988
04/09/2019 348.00p 349.50p 348.00p 349.50p 117483
03/09/2019 349.00p 349.50p 349.00p 349.00p 117792
02/09/2019 349.00p 350.14p 348.56p 349.50p 165443
30/08/2019 348.00p 349.50p 348.00p 349.00p 108150
29/08/2019 350.00p 350.00p 349.00p 349.50p 51180
28/08/2019 348.50p 349.50p 348.50p 349.00p 105597
27/08/2019 349.50p 349.56p 348.50p 349.00p 101576
23/08/2019 347.50p 350.00p 347.50p 348.50p 226463
22/08/2019 348.50p 349.80p 348.50p 349.00p 64171
21/08/2019 348.50p 349.50p 348.00p 349.00p 53451
20/08/2019 348.50p 349.00p 348.00p 349.00p 300118
19/08/2019 348.50p 349.00p 347.40p 348.00p 70994
16/08/2019 348.00p 349.50p 348.00p 348.50p 336492
15/08/2019 348.50p 349.30p 348.00p 348.00p 3812017
14/08/2019 351.00p 351.00p 348.00p 348.50p 1197613
13/08/2019 348.00p 350.40p 347.50p 348.00p 108910
12/08/2019 348.00p 350.00p 348.00p 349.00p 264620
09/08/2019 347.50p 348.50p 347.50p 348.00p 67028
08/08/2019 349.00p 349.00p 347.50p 348.50p 142171
07/08/2019 353.00p 353.00p 348.32p 348.50p 561982
06/08/2019 358.00p 358.00p 348.50p 349.50p 280174
05/08/2019 348.50p 349.50p 348.50p 349.00p 324491
02/08/2019 355.50p 355.50p 348.50p 349.00p 372182
01/08/2019 351.00p 351.00p 349.00p 349.00p 312127
31/07/2019 352.00p 354.04p 350.00p 350.00p 1262332
30/07/2019 352.50p 352.50p 350.50p 351.00p 297970
29/07/2019 350.50p 352.00p 350.48p 352.00p 380685
26/07/2019 352.00p 353.00p 351.00p 352.00p 521625
25/07/2019 350.00p 351.00p 350.00p 350.00p 195556
24/07/2019 350.50p 351.50p 350.50p 351.00p 211543
23/07/2019 352.00p 352.00p 350.50p 350.50p 183459
22/07/2019 350.50p 352.00p 350.50p 352.00p 234135
19/07/2019 351.00p 351.00p 350.36p 350.50p 143653
18/07/2019 350.00p 351.19p 350.00p 351.00p 332601
17/07/2019 350.50p 351.00p 349.50p 351.00p 1432696
16/07/2019 350.00p 351.00p 350.00p 350.50p 374175
15/07/2019 352.00p 352.00p 350.00p 350.50p 230628
12/07/2019 351.50p 351.78p 349.00p 351.00p 1702695
11/07/2019 351.50p 352.00p 350.50p 352.00p 969888
10/07/2019 352.00p 353.00p 350.84p 351.50p 373355
09/07/2019 351.00p 353.56p 350.51p 352.00p 223256
08/07/2019 349.50p 354.50p 349.50p 352.00p 400792
05/07/2019 348.00p 354.00p 348.00p 350.00p 448245
04/07/2019 357.00p 358.00p 349.50p 355.50p 2821703
03/07/2019 359.00p 359.00p 351.63p 358.00p 2687143
02/07/2019 311.50p 320.00p 311.50p 315.00p 43595
01/07/2019 315.00p 320.00p 310.50p 319.00p 87396
28/06/2019 313.00p 324.00p 310.00p 314.50p 97714
27/06/2019 312.00p 317.00p 308.50p 312.50p 35417
26/06/2019 312.00p 312.50p 309.00p 310.50p 135817
25/06/2019 312.00p 316.20p 307.50p 308.00p 63955
24/06/2019 318.00p 318.00p 308.00p 315.50p 64818
21/06/2019 318.00p 318.00p 308.50p 311.00p 225906
20/06/2019 311.00p 317.63p 306.50p 311.00p 60024
19/06/2019 311.00p 312.28p 308.50p 311.50p 180575
18/06/2019 301.00p 314.00p 301.00p 310.00p 152731
17/06/2019 301.50p 309.50p 301.50p 306.50p 84545
14/06/2019 314.00p 315.50p 303.50p 309.00p 92647
13/06/2019 308.00p 314.50p 305.00p 313.00p 198485
12/06/2019 310.00p 310.00p 302.71p 309.00p 83326
11/06/2019 317.50p 317.50p 300.50p 310.00p 79197
10/06/2019 315.00p 315.00p 303.54p 308.00p 79177
07/06/2019 281.50p 308.00p 281.50p 303.50p 146413
06/06/2019 291.00p 298.32p 289.00p 297.50p 124467
05/06/2019 298.50p 299.17p 290.55p 298.00p 115648
04/06/2019 300.00p 302.91p 293.50p 295.00p 128092
03/06/2019 295.00p 302.50p 290.00p 299.50p 127337
31/05/2019 296.00p 300.00p 291.50p 297.50p 129485
30/05/2019 282.00p 298.00p 282.00p 292.00p 197317
29/05/2019 295.00p 299.00p 281.00p 288.50p 179738
28/05/2019 282.00p 303.00p 280.50p 303.00p 199579
24/05/2019 282.50p 285.50p 277.00p 281.50p 98295
23/05/2019 276.50p 286.83p 272.50p 281.50p 98009
22/05/2019 276.00p 280.00p 267.33p 278.50p 208869
21/05/2019 268.00p 276.50p 268.00p 275.50p 97390
20/05/2019 283.50p 283.50p 264.00p 267.00p 57987
17/05/2019 274.50p 277.00p 260.00p 271.00p 224736
16/05/2019 273.50p 281.54p 265.00p 270.50p 225552
15/05/2019 280.50p 285.95p 273.50p 274.50p 152921
14/05/2019 272.50p 279.83p 267.10p 277.50p 130625
13/05/2019 275.00p 276.50p 266.00p 272.00p 136446
10/05/2019 276.50p 283.50p 271.00p 275.00p 115993
09/05/2019 280.00p 283.00p 274.40p 279.00p 97443
08/05/2019 276.00p 279.50p 273.50p 279.00p 87064
07/05/2019 277.50p 282.50p 276.75p 280.00p 127626
03/05/2019 271.50p 283.00p 271.50p 278.50p 138716
02/05/2019 285.00p 285.00p 272.50p 278.00p 136324
01/05/2019 286.00p 286.00p 276.50p 279.50p 140608
30/04/2019 292.00p 292.00p 278.00p 278.50p 83798
29/04/2019 282.00p 285.50p 278.00p 282.50p 221758
26/04/2019 284.50p 284.50p 278.50p 281.00p 115390
25/04/2019 284.00p 289.10p 278.50p 282.00p 266446
24/04/2019 286.50p 288.00p 281.00p 282.50p 240128
23/04/2019 283.00p 287.00p 281.00p 284.00p 119118
18/04/2019 286.00p 289.50p 281.00p 285.00p 226117
17/04/2019 292.50p 292.50p 283.50p 288.00p 120812
16/04/2019 287.00p 291.00p 284.50p 289.00p 189907
15/04/2019 288.00p 288.00p 282.26p 286.50p 241211
12/04/2019 275.00p 288.50p 275.00p 285.50p 167927
11/04/2019 282.00p 285.00p 278.00p 284.00p 184070
10/04/2019 281.00p 284.50p 278.00p 282.00p 127449
09/04/2019 282.00p 285.00p 276.12p 280.00p 141505
08/04/2019 280.00p 283.82p 276.42p 280.00p 132478
05/04/2019 280.00p 287.50p 272.00p 278.00p 229357
04/04/2019 284.50p 286.50p 280.74p 282.00p 215587
03/04/2019 283.00p 286.50p 280.00p 283.00p 176300
02/04/2019 284.00p 289.50p 280.00p 280.00p 184150
01/04/2019 294.50p 294.50p 284.00p 287.00p 199846
29/03/2019 296.00p 296.00p 283.00p 283.00p 212679
28/03/2019 291.00p 294.00p 288.00p 291.00p 200175
27/03/2019 294.50p 295.94p 286.00p 290.50p 330357
26/03/2019 297.00p 298.50p 290.50p 295.50p 128554
25/03/2019 300.00p 300.00p 287.85p 295.00p 241927
22/03/2019 295.00p 303.60p 290.57p 293.00p 134673
21/03/2019 306.50p 308.73p 296.00p 296.00p 258736
20/03/2019 307.50p 311.50p 303.50p 306.00p 114598
19/03/2019 308.50p 312.50p 308.00p 312.00p 118409
18/03/2019 306.00p 314.00p 306.00p 310.00p 95571
15/03/2019 307.00p 313.05p 307.00p 311.00p 73395
14/03/2019 313.00p 314.00p 307.00p 311.50p 70915
13/03/2019 308.50p 312.00p 307.50p 310.00p 118101
12/03/2019 308.50p 314.50p 305.50p 308.00p 158858
11/03/2019 309.00p 318.50p 309.00p 314.00p 124274
08/03/2019 310.00p 316.49p 310.00p 310.50p 72203
07/03/2019 325.00p 325.00p 310.50p 311.00p 125478
06/03/2019 311.00p 324.50p 308.02p 318.50p 185431
05/03/2019 291.50p 309.50p 291.50p 309.50p 272011
04/03/2019 291.50p 300.00p 287.26p 299.00p 288259
01/03/2019 275.00p 293.76p 275.00p 285.50p 710513
28/02/2019 302.00p 316.09p 266.60p 278.50p 1270995
27/02/2019 350.00p 350.00p 343.50p 350.00p 57567
26/02/2019 343.00p 348.29p 340.83p 347.50p 142058
25/02/2019 339.50p 347.00p 339.50p 342.00p 130792
22/02/2019 338.50p 345.50p 338.50p 344.00p 34898
21/02/2019 347.50p 347.50p 340.00p 345.00p 37533
20/02/2019 348.00p 348.00p 338.00p 341.00p 105277
19/02/2019 338.00p 347.04p 333.00p 340.50p 123306
18/02/2019 334.00p 346.50p 334.00p 339.50p 49350
15/02/2019 333.50p 345.50p 333.50p 339.50p 135962
14/02/2019 332.50p 343.50p 332.50p 341.50p 58990
13/02/2019 333.00p 343.50p 333.00p 339.00p 91017
12/02/2019 331.50p 347.00p 331.50p 338.00p 60124
11/02/2019 335.00p 343.00p 330.50p 338.00p 73373
08/02/2019 334.00p 341.00p 332.43p 333.50p 85627
07/02/2019 337.00p 344.00p 332.00p 332.00p 123609
06/02/2019 339.50p 346.37p 339.50p 342.50p 98194
05/02/2019 339.00p 346.56p 334.50p 338.50p 78145
04/02/2019 347.50p 349.50p 336.50p 348.00p 104187
01/02/2019 333.00p 346.00p 333.00p 346.00p 99698
31/01/2019 332.00p 343.51p 332.00p 340.50p 167469
30/01/2019 332.00p 341.87p 332.00p 336.50p 43250
29/01/2019 326.50p 342.50p 326.50p 337.00p 196936
28/01/2019 342.00p 342.00p 332.50p 337.00p 89626
25/01/2019 340.00p 340.50p 332.50p 332.50p 47813
24/01/2019 346.00p 346.00p 334.00p 334.00p 98058
23/01/2019 330.00p 343.50p 330.00p 341.50p 188887
22/01/2019 338.00p 340.00p 337.50p 340.00p 106786
21/01/2019 326.50p 338.00p 326.50p 336.50p 114152
18/01/2019 331.00p 340.00p 328.65p 333.50p 99582
17/01/2019 320.00p 332.00p 320.00p 330.00p 133691
16/01/2019 333.00p 333.00p 322.00p 332.00p 128921
15/01/2019 326.00p 330.50p 322.05p 327.00p 98045
14/01/2019 313.00p 331.56p 313.00p 329.50p 347206
11/01/2019 313.00p 324.00p 311.00p 323.00p 233770
10/01/2019 315.00p 315.00p 303.98p 310.00p 59486
09/01/2019 308.00p 316.42p 298.36p 308.00p 74871
08/01/2019 298.00p 307.00p 296.44p 307.00p 86996
07/01/2019 298.00p 298.00p 288.50p 296.00p 99733
04/01/2019 279.50p 298.00p 279.50p 288.50p 85747
03/01/2019 290.00p 290.00p 281.59p 282.50p 81856
02/01/2019 288.00p 288.00p 278.53p 282.00p 117643
31/12/2018 276.00p 285.00p 276.00p 285.00p 215237
28/12/2018 273.50p 281.78p 267.00p 276.00p 199933
27/12/2018 286.00p 292.42p 269.00p 270.00p 118003
24/12/2018 288.00p 289.81p 285.50p 286.50p 31889
21/12/2018 288.50p 288.50p 283.00p 286.00p 51716
20/12/2018 290.50p 292.50p 282.00p 282.50p 120245
19/12/2018 295.50p 301.00p 291.00p 291.00p 59782
18/12/2018 289.00p 299.28p 289.00p 297.00p 92717
17/12/2018 296.00p 296.00p 286.85p 294.00p 167738
14/12/2018 286.00p 296.40p 284.50p 292.00p 158359

*Close Price adjusted for both dividends and splits