Telford Homes (TEF) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
02/08/2016 281.00p 288.91p 277.00p 286.50p 189593
01/08/2016 289.25p 295.25p 281.87p 284.50p 168334
29/07/2016 299.25p 299.25p 288.25p 289.50p 93202
28/07/2016 294.25p 298.00p 288.00p 288.00p 253849
27/07/2016 275.50p 299.75p 275.50p 295.75p 365790
26/07/2016 284.00p 285.00p 279.00p 280.75p 144390
25/07/2016 283.75p 286.53p 279.75p 283.25p 174105
22/07/2016 283.25p 289.25p 279.00p 279.75p 236954
21/07/2016 290.00p 290.00p 281.75p 285.00p 245949
20/07/2016 290.00p 290.00p 283.50p 286.75p 424630
19/07/2016 289.50p 289.50p 283.00p 285.00p 227080
18/07/2016 290.00p 290.00p 282.86p 286.75p 305025
15/07/2016 291.00p 291.00p 276.13p 283.50p 316472
14/07/2016 288.00p 303.14p 283.50p 286.50p 527786
13/07/2016 288.50p 296.80p 288.50p 294.25p 272927
12/07/2016 294.75p 300.50p 291.25p 294.50p 342225
11/07/2016 292.50p 299.50p 288.25p 290.25p 450271
08/07/2016 266.25p 291.23p 265.06p 287.25p 286018
07/07/2016 255.00p 270.70p 254.01p 267.00p 320166
06/07/2016 280.00p 280.00p 256.75p 264.00p 414215
05/07/2016 294.00p 297.70p 268.00p 268.00p 270342
04/07/2016 307.50p 307.50p 289.50p 289.75p 221482
01/07/2016 306.00p 310.10p 294.00p 296.75p 274753
30/06/2016 300.00p 309.25p 296.75p 300.00p 1302573
29/06/2016 276.00p 299.50p 265.25p 299.50p 2210039
28/06/2016 269.75p 273.50p 262.75p 265.75p 1013453
27/06/2016 315.00p 315.00p 260.25p 262.00p 1137543
24/06/2016 320.00p 320.00p 287.63p 303.50p 1106751
23/06/2016 356.25p 363.00p 343.25p 363.00p 878728
22/06/2016 353.75p 357.00p 343.00p 352.00p 223838
21/06/2016 350.00p 359.00p 340.00p 351.25p 244537
20/06/2016 344.75p 349.00p 334.75p 347.50p 273487
17/06/2016 330.50p 333.50p 322.00p 330.00p 213428
16/06/2016 335.25p 336.73p 321.00p 321.00p 222985
15/06/2016 340.75p 347.50p 338.00p 340.50p 185965
14/06/2016 367.25p 367.25p 337.75p 337.75p 362762
13/06/2016 353.00p 360.67p 350.25p 355.50p 166049
10/06/2016 364.75p 364.75p 353.25p 355.75p 298423
09/06/2016 355.00p 364.75p 353.00p 362.75p 346096
08/06/2016 358.50p 362.75p 356.19p 361.00p 138939
07/06/2016 363.00p 371.88p 356.25p 362.50p 176474
06/06/2016 370.00p 370.75p 364.50p 365.50p 373956
03/06/2016 370.00p 379.21p 369.13p 369.50p 456296
02/06/2016 364.25p 374.00p 363.76p 369.75p 634285
01/06/2016 370.25p 381.75p 363.00p 366.00p 717038
31/05/2016 370.00p 377.50p 360.25p 371.25p 619190
27/05/2016 367.00p 367.00p 356.69p 361.25p 143736
26/05/2016 353.00p 366.88p 353.00p 364.50p 86119
25/05/2016 367.00p 367.00p 359.05p 365.25p 168298
24/05/2016 346.75p 361.75p 346.75p 360.50p 219487
23/05/2016 343.00p 353.00p 340.50p 353.00p 133215
20/05/2016 339.25p 348.00p 330.25p 343.50p 151572
19/05/2016 330.25p 343.25p 330.25p 338.00p 79383
18/05/2016 337.00p 343.50p 329.66p 342.00p 282637
17/05/2016 330.00p 335.00p 317.50p 329.25p 468715
16/05/2016 312.00p 325.25p 312.00p 320.50p 185992
13/05/2016 321.25p 321.25p 314.50p 316.75p 913382
12/05/2016 320.25p 329.75p 315.00p 315.75p 120140
11/05/2016 319.75p 321.75p 315.49p 316.00p 129309
10/05/2016 324.25p 325.00p 317.00p 318.75p 483209
09/05/2016 327.00p 327.29p 318.00p 319.75p 173906
06/05/2016 320.75p 327.17p 320.75p 323.50p 229069
05/05/2016 318.25p 325.04p 317.50p 320.75p 141069
04/05/2016 325.00p 333.75p 318.50p 318.75p 298827
03/05/2016 328.00p 348.00p 328.00p 329.00p 193463
29/04/2016 341.00p 341.00p 328.00p 332.50p 178298
28/04/2016 343.25p 343.25p 333.25p 335.00p 195381
27/04/2016 333.00p 336.25p 333.00p 335.00p 336272
26/04/2016 343.25p 343.25p 332.95p 336.50p 161260
25/04/2016 330.00p 338.75p 330.00p 333.75p 158985
22/04/2016 343.25p 343.25p 330.25p 331.50p 107545
21/04/2016 343.25p 343.25p 330.00p 334.75p 103466
20/04/2016 339.25p 350.50p 333.00p 333.50p 136665
19/04/2016 340.00p 349.53p 338.55p 343.25p 159273
18/04/2016 340.00p 348.55p 340.00p 343.50p 141525
15/04/2016 351.00p 351.00p 346.75p 347.25p 196015
14/04/2016 341.25p 357.00p 341.25p 349.00p 570287
13/04/2016 345.00p 358.25p 341.94p 352.00p 866011
12/04/2016 327.50p 340.25p 327.50p 337.00p 383737
11/04/2016 330.25p 340.00p 330.25p 335.00p 170221
08/04/2016 327.25p 341.68p 327.25p 331.25p 182954
07/04/2016 345.00p 345.00p 327.00p 334.50p 113877
06/04/2016 340.00p 340.00p 331.06p 333.50p 131494
05/04/2016 340.00p 340.00p 330.25p 332.50p 190701
04/04/2016 330.25p 336.75p 324.39p 334.50p 329828
01/04/2016 335.00p 341.50p 325.88p 333.00p 177460
31/03/2016 355.00p 355.00p 337.50p 338.75p 84661
30/03/2016 355.00p 355.00p 338.61p 342.00p 121909
29/03/2016 351.00p 354.43p 339.25p 342.25p 156588
24/03/2016 340.00p 353.54p 340.00p 346.50p 74096
23/03/2016 355.00p 355.00p 345.00p 349.50p 131366
22/03/2016 343.75p 354.74p 341.96p 347.25p 234951
21/03/2016 350.00p 355.00p 343.00p 350.50p 149551
18/03/2016 345.00p 350.00p 337.23p 350.00p 155148
17/03/2016 345.00p 345.00p 333.00p 343.25p 448968
16/03/2016 333.00p 339.75p 325.25p 333.00p 205683
15/03/2016 340.00p 340.00p 327.75p 332.75p 125896
14/03/2016 342.00p 342.00p 325.00p 328.50p 138686
11/03/2016 323.50p 333.95p 322.62p 324.75p 220153
10/03/2016 333.00p 333.00p 323.25p 323.50p 131824
09/03/2016 333.50p 342.71p 323.38p 325.00p 220908
08/03/2016 332.00p 345.25p 331.13p 334.25p 205845
07/03/2016 335.75p 347.40p 332.00p 332.00p 173589
04/03/2016 341.00p 354.00p 339.30p 342.75p 167482
03/03/2016 335.75p 351.44p 335.75p 342.25p 335476
02/03/2016 346.75p 353.58p 340.70p 348.00p 113899
01/03/2016 353.00p 353.00p 343.27p 345.75p 124653
29/02/2016 352.00p 353.75p 339.75p 345.50p 259805
26/02/2016 336.25p 352.00p 334.80p 350.75p 269147
25/02/2016 345.00p 345.00p 334.00p 342.50p 192134
24/02/2016 344.75p 346.19p 333.00p 335.25p 238843
23/02/2016 332.50p 345.50p 332.50p 340.75p 115311
22/02/2016 340.50p 345.82p 337.20p 342.00p 91972
19/02/2016 352.00p 352.00p 341.00p 346.75p 109648
18/02/2016 349.00p 352.00p 342.34p 348.50p 324020
17/02/2016 328.00p 349.25p 322.00p 344.00p 565131
16/02/2016 329.75p 330.00p 318.00p 325.00p 363431
15/02/2016 340.25p 343.65p 323.87p 325.00p 552386
12/02/2016 323.00p 339.00p 306.85p 333.25p 721311
11/02/2016 338.00p 348.75p 323.00p 323.00p 386568
10/02/2016 335.00p 348.50p 335.00p 340.00p 215169
09/02/2016 354.00p 359.50p 336.00p 337.75p 346100
08/02/2016 360.00p 365.75p 353.56p 357.00p 449635
05/02/2016 379.00p 379.00p 360.50p 363.00p 113324
04/02/2016 360.00p 373.70p 360.00p 363.00p 175872
03/02/2016 370.00p 373.84p 361.00p 361.50p 335298
02/02/2016 370.00p 382.15p 370.00p 370.50p 286459
01/02/2016 355.00p 380.25p 355.00p 380.00p 247226
29/01/2016 351.00p 367.75p 351.00p 367.25p 180492
28/01/2016 365.00p 365.00p 353.86p 361.75p 126239
27/01/2016 350.00p 368.00p 350.00p 358.50p 200367
26/01/2016 355.00p 365.75p 350.25p 361.75p 244141
25/01/2016 365.00p 366.50p 355.25p 356.75p 157946
22/01/2016 350.00p 364.26p 350.00p 363.25p 537982
21/01/2016 343.00p 354.75p 327.43p 349.00p 612400
20/01/2016 370.00p 375.04p 338.85p 347.75p 532138
19/01/2016 373.00p 384.38p 370.25p 372.50p 275199
18/01/2016 377.00p 387.34p 372.41p 375.50p 247226
15/01/2016 382.75p 399.75p 375.25p 380.00p 154850
14/01/2016 384.25p 394.29p 382.75p 391.25p 185054
13/01/2016 393.50p 397.68p 383.50p 387.50p 138977
12/01/2016 400.00p 400.00p 385.25p 391.50p 238804
11/01/2016 400.00p 400.00p 388.00p 390.25p 371789
08/01/2016 394.50p 398.48p 383.00p 390.50p 267622
07/01/2016 404.00p 404.00p 389.25p 392.00p 239696
06/01/2016 390.00p 403.23p 390.00p 397.00p 194225
05/01/2016 393.00p 398.00p 385.75p 397.75p 439837
04/01/2016 400.00p 404.24p 390.00p 391.00p 563626
31/12/2015 400.00p 400.00p 390.00p 391.00p 36931
30/12/2015 393.00p 395.00p 381.50p 394.75p 245687
29/12/2015 394.00p 394.00p 378.50p 386.25p 106713
24/12/2015 394.00p 394.00p 379.00p 382.50p 39423
23/12/2015 394.00p 394.00p 381.00p 384.50p 99391
22/12/2015 375.00p 383.25p 375.00p 381.50p 328403
21/12/2015 375.00p 391.25p 375.00p 386.75p 168047
18/12/2015 393.00p 393.00p 383.25p 390.00p 102978
17/12/2015 395.00p 395.00p 375.25p 387.25p 114481
16/12/2015 397.00p 397.00p 382.75p 390.50p 90549
15/12/2015 400.00p 400.00p 383.25p 388.00p 164420
14/12/2015 385.00p 395.30p 385.00p 392.00p 93855
11/12/2015 401.00p 401.00p 387.50p 391.25p 218482
10/12/2015 405.00p 405.00p 385.25p 389.50p 181425
09/12/2015 400.00p 404.50p 397.16p 404.00p 456104
08/12/2015 392.75p 401.53p 392.00p 398.00p 376688
07/12/2015 396.25p 397.75p 383.30p 396.00p 353160
04/12/2015 393.00p 396.00p 377.73p 394.50p 520941
03/12/2015 386.00p 389.12p 377.00p 380.75p 407131
02/12/2015 387.00p 392.75p 381.00p 385.50p 883324
01/12/2015 385.00p 387.84p 377.39p 382.50p 276325
30/11/2015 367.00p 386.50p 367.00p 383.00p 1435548
27/11/2015 383.00p 385.25p 369.00p 380.00p 428176
26/11/2015 383.00p 383.00p 365.50p 370.00p 377525
25/11/2015 355.00p 379.50p 355.00p 370.00p 658141
24/11/2015 358.00p 361.75p 355.00p 358.00p 401566
23/11/2015 365.00p 373.89p 357.00p 360.75p 298001
20/11/2015 365.00p 374.25p 365.00p 367.50p 395376
19/11/2015 390.00p 390.00p 370.00p 371.00p 386648
18/11/2015 390.00p 390.00p 375.00p 390.00p 159250
17/11/2015 384.75p 389.75p 375.88p 387.50p 336468
16/11/2015 369.00p 385.00p 369.00p 385.00p 234973
13/11/2015 383.00p 384.00p 369.50p 379.75p 225049
12/11/2015 376.75p 379.50p 366.25p 369.25p 192553
11/11/2015 375.00p 384.40p 375.00p 377.75p 161898
10/11/2015 382.25p 388.00p 376.25p 388.00p 85921
09/11/2015 382.00p 393.00p 376.00p 380.00p 118460
06/11/2015 380.00p 391.50p 380.00p 388.00p 69471
05/11/2015 367.00p 390.00p 367.00p 388.25p 314828
04/11/2015 380.00p 383.12p 367.38p 379.50p 280320
03/11/2015 385.25p 389.89p 378.50p 381.50p 236676
02/11/2015 390.00p 400.24p 385.00p 386.25p 254168
30/10/2015 403.00p 403.00p 373.25p 395.75p 155638
29/10/2015 410.00p 410.00p 395.25p 399.75p 287436
28/10/2015 385.00p 412.73p 385.00p 401.50p 511819
27/10/2015 408.00p 414.33p 364.79p 381.25p 455722
26/10/2015 417.75p 417.75p 403.00p 410.00p 115155
23/10/2015 418.00p 421.52p 410.00p 415.00p 151046
22/10/2015 419.00p 426.75p 418.50p 419.75p 67811
21/10/2015 432.00p 432.00p 422.38p 423.75p 81675
20/10/2015 435.00p 435.00p 427.08p 429.50p 70146
19/10/2015 423.00p 436.50p 423.00p 429.50p 158331

*Close Price adjusted for both dividends and splits