Telecom Plus (TEP) Share Price

Telecommunications Sector


Date Open High Low Close* Volume
28/03/2024 1,604.00p 1,634.50p 1,588.00p 1,628.00p 71237
27/03/2024 1,576.00p 1,610.00p 1,574.00p 1,606.00p 33634
26/03/2024 1,554.00p 1,576.00p 1,522.00p 1,576.00p 42369
25/03/2024 1,580.00p 1,606.00p 1,554.00p 1,564.00p 66996
22/03/2024 1,570.00p 1,602.00p 1,562.00p 1,584.00p 54086
21/03/2024 1,590.00p 1,590.00p 1,554.00p 1,570.00p 72632
20/03/2024 1,548.00p 1,548.00p 1,512.00p 1,554.00p 57035
19/03/2024 1,548.00p 1,556.00p 1,512.00p 1,512.00p 60671
18/03/2024 1,514.00p 1,578.00p 1,514.00p 1,548.00p 175422
15/03/2024 1,538.00p 1,538.00p 1,502.84p 1,504.00p 137527
14/03/2024 1,518.00p 1,522.00p 1,500.00p 1,510.00p 65298
13/03/2024 1,510.00p 1,518.00p 1,502.00p 1,502.00p 106896
12/03/2024 1,534.00p 1,534.00p 1,506.00p 1,506.00p 43903
11/03/2024 1,518.00p 1,530.00p 1,504.00p 1,516.00p 36809
08/03/2024 1,514.00p 1,524.53p 1,500.00p 1,522.00p 41226
07/03/2024 1,508.00p 1,530.00p 1,496.00p 1,514.00p 61599
06/03/2024 1,534.00p 1,542.00p 1,496.00p 1,500.00p 95706
05/03/2024 1,500.00p 1,506.00p 1,470.00p 1,496.00p 44209
04/03/2024 1,518.00p 1,518.00p 1,454.00p 1,462.00p 237783
01/03/2024 1,450.00p 1,494.00p 1,450.00p 1,492.00p 44858
29/02/2024 1,488.00p 1,488.00p 1,452.00p 1,462.00p 170501
28/02/2024 1,500.00p 1,510.87p 1,476.00p 1,476.00p 90158
27/02/2024 1,478.00p 1,502.00p 1,462.00p 1,502.00p 76342
26/02/2024 1,480.00p 1,500.00p 1,452.00p 1,460.00p 152721
23/02/2024 1,466.00p 1,488.00p 1,454.00p 1,488.00p 76234
22/02/2024 1,474.00p 1,478.00p 1,450.00p 1,458.00p 85718
21/02/2024 1,464.00p 1,474.00p 1,444.00p 1,468.00p 63611
20/02/2024 1,470.00p 1,474.00p 1,434.00p 1,462.00p 80442
19/02/2024 1,460.00p 1,476.00p 1,448.00p 1,470.00p 167264
16/02/2024 1,424.00p 1,460.00p 1,424.00p 1,460.00p 136810
15/02/2024 1,420.00p 1,448.00p 1,420.00p 1,424.00p 420867
14/02/2024 1,424.00p 1,446.00p 1,412.00p 1,414.00p 169419
13/02/2024 1,416.00p 1,446.00p 1,408.00p 1,424.00p 163018
12/02/2024 1,404.00p 1,428.00p 1,392.00p 1,416.00p 379406
09/02/2024 1,406.00p 1,406.45p 1,388.00p 1,388.00p 165362
08/02/2024 1,408.00p 1,415.20p 1,393.68p 1,396.00p 208686
07/02/2024 1,398.00p 1,420.00p 1,384.00p 1,384.00p 85621
06/02/2024 1,370.00p 1,404.36p 1,356.00p 1,400.00p 415858
05/02/2024 1,398.00p 1,417.60p 1,362.00p 1,362.00p 140272
02/02/2024 1,448.00p 1,448.00p 1,379.20p 1,398.00p 178459
01/02/2024 1,454.00p 1,456.00p 1,410.00p 1,410.00p 159723
31/01/2024 1,420.00p 1,470.00p 1,416.00p 1,454.00p 96671
30/01/2024 1,442.00p 1,456.00p 1,420.00p 1,422.00p 144191
29/01/2024 1,538.00p 1,546.00p 1,432.00p 1,440.00p 150745
26/01/2024 1,528.00p 1,551.88p 1,518.00p 1,536.00p 68847
25/01/2024 1,530.00p 1,536.60p 1,506.00p 1,522.00p 48076
24/01/2024 1,548.00p 1,550.00p 1,514.00p 1,522.00p 48536
23/01/2024 1,520.00p 1,548.00p 1,510.00p 1,518.00p 73660
22/01/2024 1,550.00p 1,564.00p 1,510.00p 1,510.00p 197266
19/01/2024 1,552.00p 1,553.60p 1,520.00p 1,530.00p 83504
18/01/2024 1,528.00p 1,550.71p 1,518.00p 1,534.00p 168047
17/01/2024 1,544.00p 1,544.00p 1,506.00p 1,524.00p 59646
16/01/2024 1,508.00p 1,540.70p 1,508.00p 1,532.00p 45015
15/01/2024 1,510.00p 1,538.00p 1,491.06p 1,518.00p 81136
12/01/2024 1,540.00p 1,552.02p 1,510.00p 1,540.00p 72106
11/01/2024 1,530.00p 1,544.00p 1,508.00p 1,510.00p 209675
10/01/2024 1,536.00p 1,536.00p 1,518.00p 1,520.00p 36924
09/01/2024 1,532.00p 1,541.69p 1,512.00p 1,532.00p 51871
08/01/2024 1,526.00p 1,558.00p 1,510.00p 1,532.00p 104374
05/01/2024 1,556.00p 1,560.00p 1,504.00p 1,530.00p 78495
04/01/2024 1,546.00p 1,556.00p 1,517.48p 1,550.00p 123262
03/01/2024 1,554.00p 1,570.00p 1,530.00p 1,536.00p 154853
02/01/2024 1,610.00p 1,632.00p 1,550.00p 1,564.00p 213622
29/12/2023 1,628.00p 1,628.00p 1,602.00p 1,612.00p 48092
28/12/2023 1,554.00p 1,622.00p 1,554.00p 1,594.00p 117832
27/12/2023 1,638.00p 1,638.00p 1,584.00p 1,586.00p 92878
22/12/2023 1,580.00p 1,612.00p 1,576.00p 1,610.00p 46615
21/12/2023 1,574.00p 1,610.00p 1,574.00p 1,594.00p 94317
20/12/2023 1,562.00p 1,588.00p 1,544.00p 1,576.00p 149888
19/12/2023 1,532.00p 1,548.00p 1,525.40p 1,544.00p 100868
18/12/2023 1,510.00p 1,532.00p 1,502.00p 1,516.00p 133869
15/12/2023 1,524.00p 1,540.00p 1,510.00p 1,516.00p 171862
14/12/2023 1,496.00p 1,552.00p 1,496.00p 1,518.00p 126166
13/12/2023 1,468.00p 1,498.00p 1,466.82p 1,474.00p 109347
12/12/2023 1,500.00p 1,540.00p 1,470.00p 1,472.00p 109995
11/12/2023 1,494.00p 1,550.99p 1,486.00p 1,504.00p 306301
08/12/2023 1,540.00p 1,564.00p 1,524.00p 1,526.00p 44401
07/12/2023 1,550.00p 1,570.00p 1,534.00p 1,540.00p 143343
06/12/2023 1,550.00p 1,578.00p 1,546.00p 1,550.00p 257659
05/12/2023 1,520.00p 1,563.40p 1,512.00p 1,556.00p 460717
04/12/2023 1,510.00p 1,550.00p 1,510.00p 1,526.00p 396156
01/12/2023 1,540.00p 1,561.90p 1,510.00p 1,518.00p 249843
30/11/2023 1,618.00p 1,646.00p 1,514.00p 1,532.00p 427116
29/11/2023 1,620.00p 1,668.00p 1,620.00p 1,640.00p 104363
28/11/2023 1,660.00p 1,705.93p 1,606.00p 1,626.00p 132348
27/11/2023 1,660.00p 1,686.00p 1,636.00p 1,642.00p 94893
24/11/2023 1,702.00p 1,702.00p 1,650.00p 1,654.00p 64803
23/11/2023 1,680.00p 1,684.00p 1,638.00p 1,666.00p 64544
22/11/2023 1,590.00p 1,662.00p 1,590.00p 1,648.00p 111441
21/11/2023 1,720.00p 1,733.94p 1,576.00p 1,582.00p 175920
20/11/2023 1,690.00p 1,716.00p 1,676.00p 1,702.00p 64129
17/11/2023 1,714.00p 1,714.00p 1,662.00p 1,698.00p 68382
16/11/2023 1,668.00p 1,702.00p 1,652.00p 1,672.00p 103725
15/11/2023 1,660.00p 1,730.00p 1,656.00p 1,676.00p 82597
14/11/2023 1,636.00p 1,664.00p 1,600.00p 1,650.00p 94171
13/11/2023 1,622.00p 1,640.00p 1,584.00p 1,608.00p 51202
10/11/2023 1,592.00p 1,642.00p 1,566.00p 1,592.00p 45825
09/11/2023 1,582.00p 1,602.00p 1,582.00p 1,592.00p 42017
08/11/2023 1,578.00p 1,604.00p 1,570.00p 1,590.00p 266697
07/11/2023 1,622.00p 1,656.00p 1,564.00p 1,580.00p 107746
06/11/2023 1,666.00p 1,666.00p 1,613.99p 1,650.00p 122644
03/11/2023 1,658.00p 1,658.00p 1,615.52p 1,646.00p 58007
02/11/2023 1,608.00p 1,644.00p 1,583.61p 1,618.00p 106685
01/11/2023 1,564.00p 1,576.00p 1,536.00p 1,576.00p 143243
31/10/2023 1,506.00p 1,568.00p 1,506.00p 1,544.00p 77429
30/10/2023 1,508.00p 1,556.00p 1,500.00p 1,530.00p 88545
27/10/2023 1,480.00p 1,502.00p 1,470.00p 1,490.00p 27671
26/10/2023 1,476.00p 1,496.00p 1,465.80p 1,480.00p 58509
25/10/2023 1,458.00p 1,494.00p 1,450.00p 1,476.00p 90379
24/10/2023 1,474.00p 1,499.10p 1,466.00p 1,496.00p 46300
23/10/2023 1,460.00p 1,500.00p 1,428.00p 1,470.00p 68304
20/10/2023 1,498.00p 1,498.00p 1,446.00p 1,464.00p 94374
19/10/2023 1,486.00p 1,500.00p 1,468.00p 1,480.00p 60345
18/10/2023 1,546.00p 1,584.00p 1,470.00p 1,484.00p 84808
17/10/2023 1,570.00p 1,570.00p 1,530.00p 1,546.00p 220924
16/10/2023 1,522.00p 1,552.00p 1,516.00p 1,550.00p 171955
13/10/2023 1,548.00p 1,558.00p 1,508.00p 1,508.00p 91686
12/10/2023 1,510.00p 1,566.00p 1,506.00p 1,540.00p 70576
11/10/2023 1,602.00p 1,609.92p 1,508.00p 1,512.00p 161867
10/10/2023 1,552.00p 1,568.00p 1,517.04p 1,564.00p 144372
09/10/2023 1,508.00p 1,528.01p 1,474.00p 1,504.00p 61961
06/10/2023 1,476.00p 1,513.08p 1,470.00p 1,502.00p 96581
05/10/2023 1,470.00p 1,504.00p 1,463.09p 1,490.00p 66069
04/10/2023 1,412.00p 1,486.00p 1,412.00p 1,470.00p 95864
03/10/2023 1,442.00p 1,460.00p 1,425.50p 1,448.00p 125448
02/10/2023 1,484.00p 1,511.49p 1,422.00p 1,454.00p 71312
29/09/2023 1,420.00p 1,506.00p 1,420.00p 1,490.00p 88701
28/09/2023 1,504.00p 1,504.00p 1,442.00p 1,450.00p 44939
27/09/2023 1,468.00p 1,502.00p 1,464.17p 1,486.00p 56376
26/09/2023 1,496.00p 1,516.00p 1,456.00p 1,476.00p 142596
25/09/2023 1,586.00p 1,586.00p 1,498.00p 1,516.00p 83421
22/09/2023 1,570.00p 1,572.00p 1,543.33p 1,556.00p 82161
21/09/2023 1,580.00p 1,586.00p 1,551.76p 1,564.00p 38607
20/09/2023 1,578.00p 1,590.00p 1,550.00p 1,590.00p 44124
19/09/2023 1,568.00p 1,583.60p 1,552.00p 1,554.00p 47190
18/09/2023 1,576.00p 1,584.00p 1,538.00p 1,570.00p 65468
15/09/2023 1,606.00p 1,614.00p 1,570.00p 1,570.00p 135080
14/09/2023 1,560.00p 1,610.00p 1,560.00p 1,600.00p 78599
13/09/2023 1,570.00p 1,585.90p 1,536.00p 1,566.00p 69762
12/09/2023 1,558.00p 1,578.00p 1,532.00p 1,570.00p 49940
11/09/2023 1,554.00p 1,566.40p 1,530.00p 1,550.00p 28191
08/09/2023 1,576.00p 1,576.00p 1,532.00p 1,544.00p 89045
07/09/2023 1,564.00p 1,581.50p 1,528.00p 1,550.00p 35592
06/09/2023 1,584.00p 1,608.00p 1,548.00p 1,550.00p 43512
05/09/2023 1,570.00p 1,604.00p 1,570.00p 1,578.00p 63464
04/09/2023 1,618.00p 1,618.00p 1,584.00p 1,590.00p 73334
01/09/2023 1,584.00p 1,600.00p 1,576.00p 1,584.00p 96705
31/08/2023 1,576.00p 1,602.00p 1,576.00p 1,590.00p 240804
30/08/2023 1,580.00p 1,590.00p 1,558.00p 1,582.00p 52517
29/08/2023 1,600.00p 1,618.00p 1,576.00p 1,588.00p 52343
25/08/2023 1,604.00p 1,604.00p 1,566.00p 1,586.00p 22728
24/08/2023 1,572.00p 1,615.28p 1,554.00p 1,568.00p 46303
23/08/2023 1,548.00p 1,606.00p 1,548.00p 1,592.00p 131534
22/08/2023 1,518.00p 1,576.00p 1,518.00p 1,556.00p 67396
21/08/2023 1,560.00p 1,584.00p 1,540.00p 1,540.00p 83080
18/08/2023 1,582.00p 1,596.00p 1,544.00p 1,580.00p 52341
17/08/2023 1,626.00p 1,638.62p 1,596.00p 1,604.00p 49458
16/08/2023 1,584.00p 1,650.00p 1,584.00p 1,634.00p 69143
15/08/2023 1,620.00p 1,643.32p 1,608.00p 1,622.00p 56594
14/08/2023 1,708.00p 1,708.00p 1,632.00p 1,632.00p 213130
11/08/2023 1,692.00p 1,692.00p 1,670.00p 1,670.00p 87754
10/08/2023 1,666.00p 1,682.00p 1,664.00p 1,682.00p 81142
09/08/2023 1,672.00p 1,672.00p 1,642.00p 1,658.00p 34788
08/08/2023 1,662.00p 1,672.00p 1,644.00p 1,650.00p 79688
07/08/2023 1,678.00p 1,702.49p 1,628.00p 1,642.00p 123761
04/08/2023 1,626.00p 1,694.00p 1,626.00p 1,676.00p 115719
03/08/2023 1,650.00p 1,650.00p 1,595.82p 1,616.00p 104138
02/08/2023 1,668.00p 1,670.00p 1,632.00p 1,656.00p 99423
01/08/2023 1,668.00p 1,691.50p 1,661.00p 1,668.00p 89833
31/07/2023 1,678.00p 1,700.00p 1,654.00p 1,664.00p 94776
28/07/2023 1,662.00p 1,676.00p 1,650.00p 1,662.00p 51850
27/07/2023 1,688.00p 1,696.55p 1,648.00p 1,660.00p 106735
26/07/2023 1,706.00p 1,722.00p 1,678.00p 1,688.00p 83566
25/07/2023 1,690.00p 1,712.00p 1,671.20p 1,712.00p 135264
24/07/2023 1,714.00p 1,738.00p 1,678.00p 1,698.00p 59872
21/07/2023 1,702.00p 1,712.00p 1,688.00p 1,692.00p 163750
20/07/2023 1,764.00p 1,764.00p 1,688.00p 1,698.00p 162006
19/07/2023 1,724.00p 1,767.40p 1,708.00p 1,764.00p 355215
18/07/2023 1,660.00p 1,692.86p 1,660.00p 1,678.00p 92037
17/07/2023 1,670.00p 1,702.00p 1,660.00p 1,678.00p 55449
14/07/2023 1,658.00p 1,706.10p 1,658.00p 1,698.00p 66701
13/07/2023 1,690.00p 1,710.43p 1,660.00p 1,702.00p 146371
12/07/2023 1,654.00p 1,712.00p 1,610.00p 1,686.00p 77934
11/07/2023 1,640.00p 1,671.32p 1,638.00p 1,648.00p 105548
10/07/2023 1,646.00p 1,674.00p 1,630.94p 1,644.00p 70780
07/07/2023 1,640.00p 1,658.00p 1,626.00p 1,650.00p 147402
06/07/2023 1,682.00p 1,728.00p 1,644.00p 1,646.00p 121168
05/07/2023 1,710.00p 1,734.00p 1,706.00p 1,708.00p 79403
04/07/2023 1,708.00p 1,734.00p 1,705.01p 1,726.00p 368099
03/07/2023 1,688.00p 1,750.00p 1,687.02p 1,726.00p 108002
30/06/2023 1,670.00p 1,710.00p 1,652.00p 1,690.00p 309236
29/06/2023 1,680.00p 1,692.18p 1,646.00p 1,656.00p 124044
28/06/2023 1,632.00p 1,683.64p 1,623.76p 1,674.00p 433162
27/06/2023 1,510.00p 1,708.00p 1,462.00p 1,642.00p 360609
26/06/2023 1,494.00p 1,544.00p 1,494.00p 1,510.00p 139009
23/06/2023 1,520.00p 1,561.00p 1,514.00p 1,518.00p 89510
22/06/2023 1,568.00p 1,580.00p 1,518.00p 1,530.00p 97831
21/06/2023 1,508.00p 1,556.00p 1,496.53p 1,552.00p 87494
20/06/2023 1,580.00p 1,588.00p 1,530.00p 1,542.00p 111590
19/06/2023 1,536.00p 1,592.00p 1,526.00p 1,586.00p 470403

*Close Price adjusted for both dividends and splits