Telecom Plus (TEP) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Telecom Plus

Date Open High Low Close* Volume
03/02/2014 1,906.00p 1,906.00p 1,853.00p 1,864.00p 67129
31/01/2014 1,849.00p 1,909.10p 1,849.00p 1,903.00p 90902
30/01/2014 1,857.00p 1,865.00p 1,818.87p 1,861.00p 34439
29/01/2014 1,861.00p 1,861.00p 1,830.00p 1,843.00p 55982
28/01/2014 1,826.00p 1,851.00p 1,821.00p 1,835.00p 55964
27/01/2014 1,864.00p 1,864.00p 1,823.14p 1,830.00p 53460
24/01/2014 1,889.00p 1,889.00p 1,840.00p 1,858.00p 36303
23/01/2014 1,870.00p 1,893.00p 1,847.00p 1,860.00p 181577
22/01/2014 1,913.00p 1,913.00p 1,867.00p 1,893.00p 142184
21/01/2014 1,875.00p 1,894.00p 1,870.00p 1,894.00p 99942
20/01/2014 1,869.00p 1,900.30p 1,863.00p 1,882.00p 313332
17/01/2014 1,884.00p 1,941.00p 1,877.06p 1,891.00p 35179
16/01/2014 1,875.00p 1,908.00p 1,837.00p 1,891.00p 140971
15/01/2014 1,903.00p 1,903.00p 1,854.00p 1,882.00p 329230
14/01/2014 1,845.00p 1,882.00p 1,823.66p 1,882.00p 53380
13/01/2014 1,815.00p 1,850.00p 1,810.90p 1,847.00p 233609
10/01/2014 1,768.00p 1,817.00p 1,768.00p 1,814.00p 187273
09/01/2014 1,777.00p 1,777.00p 1,754.00p 1,770.00p 86185
08/01/2014 1,793.00p 1,800.00p 1,763.00p 1,769.00p 62802
07/01/2014 1,793.00p 1,800.00p 1,779.00p 1,785.00p 94511
06/01/2014 1,753.00p 1,810.00p 1,749.00p 1,797.00p 96845
03/01/2014 1,769.00p 1,780.20p 1,735.76p 1,750.00p 113855
02/01/2014 1,777.00p 1,782.60p 1,739.90p 1,755.00p 84944
31/12/2013 1,779.00p 1,791.00p 1,756.00p 1,770.00p 8570
30/12/2013 1,800.00p 1,800.00p 1,758.00p 1,770.00p 92287
27/12/2013 1,787.00p 1,793.00p 1,759.49p 1,793.00p 49422
24/12/2013 1,800.00p 1,800.00p 1,750.00p 1,750.00p 42160
23/12/2013 1,786.00p 1,786.00p 1,742.66p 1,770.00p 120717
20/12/2013 1,706.00p 1,752.00p 1,706.00p 1,745.00p 193019
19/12/2013 1,782.00p 1,782.00p 1,743.00p 1,747.00p 109171
18/12/2013 1,746.00p 1,765.00p 1,742.00p 1,750.00p 237120
17/12/2013 1,816.00p 1,816.00p 1,742.00p 1,750.00p 224881
16/12/2013 1,761.00p 1,795.00p 1,729.75p 1,795.00p 50285
13/12/2013 1,774.00p 1,774.00p 1,716.00p 1,730.00p 26278
12/12/2013 1,715.00p 1,748.00p 1,715.00p 1,741.00p 43114
11/12/2013 1,769.00p 1,769.00p 1,731.00p 1,745.00p 71398
10/12/2013 1,752.00p 1,825.84p 1,726.12p 1,761.00p 120321
09/12/2013 1,790.00p 1,798.44p 1,728.40p 1,749.00p 76635
06/12/2013 1,795.00p 1,823.00p 1,781.00p 1,782.00p 30694
05/12/2013 1,774.00p 1,821.00p 1,774.00p 1,785.00p 41540
04/12/2013 1,778.00p 1,821.00p 1,775.31p 1,810.00p 330932
03/12/2013 1,826.00p 1,884.00p 1,762.94p 1,771.00p 66705
02/12/2013 1,882.00p 1,891.00p 1,787.76p 1,813.00p 96766
29/11/2013 1,853.00p 1,900.00p 1,842.98p 1,878.00p 75752
28/11/2013 1,897.00p 1,897.00p 1,838.36p 1,849.00p 51292
27/11/2013 1,846.00p 1,929.00p 1,846.00p 1,875.00p 102896
26/11/2013 1,824.00p 1,929.96p 1,773.00p 1,929.00p 156070
25/11/2013 1,839.00p 1,873.00p 1,808.00p 1,822.00p 73237
22/11/2013 1,949.00p 1,949.00p 1,819.30p 1,829.00p 355915
21/11/2013 1,809.00p 1,960.50p 1,770.00p 1,915.00p 354720
20/11/2013 1,650.00p 1,805.00p 1,650.00p 1,805.00p 421737
19/11/2013 1,518.10p 1,519.10p 1,480.13p 1,506.11p 22296
18/11/2013 1,509.11p 1,535.09p 1,499.12p 1,518.10p 28495
15/11/2013 1,495.12p 1,532.96p 1,495.12p 1,512.11p 25776
14/11/2013 1,523.10p 1,555.51p 1,469.83p 1,522.10p 28503
13/11/2013 1,531.10p 1,543.45p 1,489.12p 1,489.12p 48182
12/11/2013 1,531.10p 1,564.31p 1,526.80p 1,528.10p 92846
11/11/2013 1,539.09p 1,567.54p 1,522.10p 1,532.10p 13138
08/11/2013 1,525.10p 1,541.09p 1,518.17p 1,533.10p 29921
07/11/2013 1,516.11p 1,565.46p 1,516.11p 1,539.09p 44243
06/11/2013 1,560.08p 1,567.08p 1,543.09p 1,560.08p 65237
05/11/2013 1,545.09p 1,568.07p 1,531.10p 1,543.09p 26127
04/11/2013 1,546.09p 1,560.58p 1,540.09p 1,540.09p 58488
01/11/2013 1,542.09p 1,560.08p 1,542.09p 1,547.09p 21352
31/10/2013 1,577.07p 1,582.07p 1,525.10p 1,542.09p 73120
30/10/2013 1,557.08p 1,575.22p 1,557.08p 1,572.07p 60976
29/10/2013 1,521.10p 1,578.07p 1,521.10p 1,559.08p 57207
28/10/2013 1,519.10p 1,545.84p 1,512.11p 1,541.09p 54650
25/10/2013 1,511.11p 1,522.10p 1,503.93p 1,516.11p 23592
24/10/2013 1,509.11p 1,518.02p 1,497.20p 1,517.10p 45144
23/10/2013 1,482.13p 1,522.10p 1,478.13p 1,517.10p 62995
22/10/2013 1,468.13p 1,481.13p 1,458.14p 1,481.13p 16992
21/10/2013 1,418.16p 1,469.13p 1,418.16p 1,469.13p 104332
18/10/2013 1,411.17p 1,431.42p 1,401.92p 1,426.16p 34088
17/10/2013 1,411.17p 1,414.17p 1,399.17p 1,409.17p 42270
16/10/2013 1,391.18p 1,414.17p 1,381.74p 1,411.17p 83097
15/10/2013 1,408.17p 1,426.69p 1,371.19p 1,379.19p 109281
14/10/2013 1,394.18p 1,405.17p 1,388.78p 1,400.17p 65107
11/10/2013 1,399.17p 1,400.17p 1,380.19p 1,395.18p 50439
10/10/2013 1,408.17p 1,408.17p 1,389.18p 1,399.17p 104565
09/10/2013 1,372.19p 1,428.16p 1,354.20p 1,402.17p 144042
08/10/2013 1,259.26p 1,370.19p 1,239.27p 1,370.19p 149143
07/10/2013 1,268.25p 1,270.25p 1,209.29p 1,239.27p 45229
04/10/2013 1,264.25p 1,268.25p 1,241.27p 1,241.27p 37732
03/10/2013 1,268.25p 1,269.25p 1,257.26p 1,257.26p 26570
02/10/2013 1,269.25p 1,297.53p 1,261.26p 1,267.25p 31599
01/10/2013 1,276.25p 1,276.25p 1,243.42p 1,267.25p 21204
30/09/2013 1,270.25p 1,278.25p 1,254.26p 1,265.25p 61118
27/09/2013 1,254.26p 1,273.25p 1,246.02p 1,260.26p 77811
26/09/2013 1,259.26p 1,280.54p 1,241.27p 1,254.26p 77975
25/09/2013 1,301.23p 1,317.22p 1,237.37p 1,261.26p 109794
24/09/2013 1,320.22p 1,334.21p 1,288.04p 1,304.23p 51803
23/09/2013 1,330.21p 1,344.21p 1,317.22p 1,321.22p 23408
20/09/2013 1,337.21p 1,360.20p 1,316.22p 1,316.22p 67413
19/09/2013 1,349.20p 1,378.19p 1,328.52p 1,341.21p 61370
18/09/2013 1,353.20p 1,357.20p 1,337.21p 1,353.20p 60870
17/09/2013 1,366.19p 1,366.19p 1,342.21p 1,342.21p 79770
16/09/2013 1,338.21p 1,354.20p 1,333.21p 1,349.20p 196390
13/09/2013 1,360.20p 1,368.75p 1,340.21p 1,341.21p 76428
12/09/2013 1,349.20p 1,355.20p 1,327.22p 1,345.21p 32601
11/09/2013 1,377.19p 1,383.18p 1,347.20p 1,351.20p 35826
10/09/2013 1,367.19p 1,383.18p 1,323.12p 1,353.20p 49624
09/09/2013 1,350.20p 1,367.49p 1,345.61p 1,353.20p 37377
06/09/2013 1,349.20p 1,365.19p 1,342.21p 1,356.20p 36176
05/09/2013 1,374.19p 1,374.19p 1,350.20p 1,364.19p 29301
04/09/2013 1,358.20p 1,379.19p 1,349.20p 1,370.19p 17672
03/09/2013 1,376.19p 1,376.19p 1,349.20p 1,354.20p 41410
02/09/2013 1,369.19p 1,374.19p 1,321.22p 1,364.19p 40479
30/08/2013 1,373.19p 1,373.19p 1,343.83p 1,346.21p 50154
29/08/2013 1,357.20p 1,360.54p 1,344.21p 1,351.20p 40787
28/08/2013 1,359.20p 1,384.18p 1,349.20p 1,350.20p 40370
27/08/2013 1,384.18p 1,385.18p 1,360.90p 1,384.18p 40602
23/08/2013 1,366.19p 1,422.16p 1,354.20p 1,384.18p 102851
22/08/2013 1,335.21p 1,374.19p 1,300.58p 1,356.20p 43733
21/08/2013 1,357.20p 1,357.20p 1,320.22p 1,339.21p 32983
20/08/2013 1,366.19p 1,381.18p 1,314.22p 1,351.20p 39014
19/08/2013 1,363.20p 1,381.18p 1,309.23p 1,381.18p 72938
16/08/2013 1,351.20p 1,360.20p 1,346.21p 1,350.20p 39615
15/08/2013 1,375.19p 1,382.58p 1,340.21p 1,352.20p 53099
14/08/2013 1,390.18p 1,406.15p 1,353.20p 1,355.20p 27178
13/08/2013 1,403.17p 1,403.17p 1,374.73p 1,394.18p 58906
12/08/2013 1,391.18p 1,398.17p 1,369.50p 1,398.17p 105459
09/08/2013 1,388.18p 1,398.17p 1,343.67p 1,390.18p 139270
08/08/2013 1,344.21p 1,359.20p 1,340.07p 1,359.20p 26961
07/08/2013 1,349.20p 1,352.20p 1,322.84p 1,347.20p 39909
06/08/2013 1,345.21p 1,348.20p 1,315.30p 1,340.21p 65927
05/08/2013 1,362.20p 1,362.20p 1,341.21p 1,351.20p 56456
02/08/2013 1,339.21p 1,349.20p 1,329.22p 1,344.21p 44687
01/08/2013 1,318.22p 1,336.21p 1,312.35p 1,330.21p 48523
31/07/2013 1,310.23p 1,326.50p 1,301.23p 1,318.22p 76188
30/07/2013 1,319.22p 1,319.22p 1,285.19p 1,312.23p 37957
29/07/2013 1,319.22p 1,328.22p 1,311.23p 1,314.22p 33887
26/07/2013 1,323.22p 1,327.22p 1,308.23p 1,323.22p 54580
25/07/2013 1,322.22p 1,334.21p 1,314.22p 1,318.22p 32054
24/07/2013 1,337.21p 1,337.21p 1,314.22p 1,334.21p 30720
23/07/2013 1,330.21p 1,330.21p 1,318.22p 1,322.22p 35030
22/07/2013 1,321.22p 1,332.21p 1,313.99p 1,329.22p 41513
19/07/2013 1,303.23p 1,331.21p 1,282.98p 1,328.22p 56490
18/07/2013 1,303.23p 1,325.22p 1,301.23p 1,308.23p 48923
17/07/2013 1,378.19p 1,378.19p 1,298.68p 1,301.23p 184867
16/07/2013 1,409.17p 1,409.17p 1,379.19p 1,389.18p 27723
15/07/2013 1,404.17p 1,404.17p 1,376.19p 1,384.18p 202711
12/07/2013 1,374.19p 1,386.18p 1,369.19p 1,384.18p 54054
11/07/2013 1,372.19p 1,374.19p 1,354.20p 1,369.19p 39406
10/07/2013 1,356.20p 1,367.59p 1,352.20p 1,362.20p 20773
09/07/2013 1,349.20p 1,372.87p 1,347.20p 1,360.20p 75322
08/07/2013 1,325.22p 1,353.20p 1,304.73p 1,349.20p 64522
05/07/2013 1,309.23p 1,339.21p 1,303.23p 1,319.22p 102900
04/07/2013 1,278.25p 1,349.20p 1,267.25p 1,349.20p 66378
03/07/2013 1,266.25p 1,280.24p 1,262.08p 1,278.25p 59998
02/07/2013 1,248.26p 1,266.25p 1,242.17p 1,264.25p 43899
01/07/2013 1,260.26p 1,266.25p 1,163.31p 1,257.26p 31962
28/06/2013 1,257.26p 1,258.51p 1,241.27p 1,247.26p 54220
27/06/2013 1,213.28p 1,249.76p 1,210.29p 1,245.27p 69316
26/06/2013 1,218.28p 1,239.27p 1,211.90p 1,239.27p 90040
25/06/2013 1,214.28p 1,225.28p 1,205.29p 1,219.28p 90299
24/06/2013 1,242.27p 1,250.58p 1,214.28p 1,215.28p 46983
21/06/2013 1,257.26p 1,273.33p 1,230.27p 1,241.27p 86496
20/06/2013 1,254.26p 1,260.54p 1,242.27p 1,252.26p 72174
19/06/2013 1,262.26p 1,268.25p 1,257.26p 1,260.26p 55500
18/06/2013 1,237.27p 1,261.26p 1,230.67p 1,258.26p 31087
17/06/2013 1,232.27p 1,258.07p 1,216.28p 1,240.27p 68245
14/06/2013 1,227.28p 1,227.28p 1,208.29p 1,225.28p 49823
13/06/2013 1,223.28p 1,223.28p 1,197.29p 1,214.28p 65230
12/06/2013 1,228.28p 1,239.27p 1,187.38p 1,214.28p 96645
11/06/2013 1,249.26p 1,249.26p 1,221.28p 1,228.28p 52891
10/06/2013 1,247.26p 1,256.26p 1,223.40p 1,246.26p 20165
07/06/2013 1,265.25p 1,274.25p 1,242.78p 1,245.27p 91034
06/06/2013 1,279.24p 1,300.23p 1,259.26p 1,263.25p 77421
05/06/2013 1,307.23p 1,317.22p 1,279.24p 1,283.24p 80247
04/06/2013 1,322.22p 1,322.22p 1,307.23p 1,313.22p 38901
03/06/2013 1,326.22p 1,329.22p 1,307.23p 1,307.23p 318761
31/05/2013 1,327.22p 1,327.22p 1,309.23p 1,324.22p 78557
30/05/2013 1,310.23p 1,317.85p 1,300.23p 1,315.22p 280321
29/05/2013 1,286.24p 1,314.22p 1,273.57p 1,309.23p 136409
28/05/2013 1,274.25p 1,286.24p 1,266.40p 1,283.24p 61394
24/05/2013 1,252.26p 1,286.24p 1,250.24p 1,286.24p 155914
23/05/2013 1,234.27p 1,250.66p 1,222.28p 1,249.26p 198294
22/05/2013 1,242.27p 1,248.94p 1,216.28p 1,244.27p 155584
21/05/2013 1,298.23p 1,298.23p 1,212.28p 1,244.27p 210665
20/05/2013 1,269.25p 1,295.11p 1,249.26p 1,284.24p 62649
17/05/2013 1,224.28p 1,266.25p 1,217.28p 1,263.25p 139614
16/05/2013 1,227.28p 1,227.28p 1,190.79p 1,220.28p 51976
15/05/2013 1,201.29p 1,225.28p 1,201.29p 1,216.28p 78852
14/05/2013 1,224.28p 1,233.27p 1,195.51p 1,213.28p 76912
13/05/2013 1,234.27p 1,236.27p 1,211.29p 1,224.28p 93071
10/05/2013 1,229.27p 1,241.27p 1,224.28p 1,236.27p 65095
09/05/2013 1,234.27p 1,246.96p 1,216.28p 1,238.27p 130132
08/05/2013 1,226.28p 1,229.27p 1,214.28p 1,223.28p 51307
07/05/2013 1,229.27p 1,235.27p 1,210.29p 1,214.28p 58307
03/05/2013 1,214.28p 1,224.28p 1,186.69p 1,222.28p 78079
02/05/2013 1,220.28p 1,220.28p 1,194.30p 1,210.29p 37025
01/05/2013 1,218.28p 1,222.28p 1,212.28p 1,219.28p 56531
30/04/2013 1,204.29p 1,223.28p 1,204.29p 1,219.28p 283806
29/04/2013 1,207.29p 1,211.29p 1,194.30p 1,211.29p 74820
26/04/2013 1,200.29p 1,207.29p 1,186.30p 1,205.29p 221616
25/04/2013 1,192.30p 1,202.29p 1,190.30p 1,199.29p 41467
24/04/2013 1,180.30p 1,198.29p 1,176.31p 1,190.30p 66039
23/04/2013 1,199.29p 1,203.22p 1,175.31p 1,187.30p 85638
22/04/2013 1,178.30p 1,213.16p 1,178.30p 1,198.29p 162798

*Close Price adjusted for both dividends and splits