Telecom Plus (TEP) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
22/04/2013 1,178.30p 1,213.16p 1,178.30p 1,198.29p 162798
19/04/2013 1,165.31p 1,203.77p 1,142.28p 1,196.29p 432325
18/04/2013 1,162.31p 1,181.30p 1,156.32p 1,181.30p 262718
17/04/2013 1,147.32p 1,167.31p 1,138.33p 1,149.32p 60372
16/04/2013 1,154.32p 1,168.31p 1,136.51p 1,149.32p 79518
15/04/2013 1,149.32p 1,159.12p 1,126.74p 1,151.32p 103759
12/04/2013 1,105.35p 1,154.35p 1,105.35p 1,143.33p 195727
11/04/2013 1,088.36p 1,139.33p 1,084.88p 1,127.33p 123400
10/04/2013 1,082.36p 1,094.45p 1,057.63p 1,089.36p 64971
09/04/2013 1,044.38p 1,086.36p 1,039.39p 1,068.37p 105305
08/04/2013 1,035.39p 1,065.37p 1,035.39p 1,039.39p 82511
05/04/2013 1,063.37p 1,069.37p 1,040.39p 1,064.37p 76107
04/04/2013 1,063.37p 1,063.37p 1,024.00p 1,052.38p 46157
03/04/2013 1,043.38p 1,056.38p 1,012.77p 1,052.38p 117880
02/04/2013 979.42p 1,039.43p 979.42p 1,034.39p 92195
28/03/2013 989.42p 1,014.40p 977.42p 1,000.41p 177099
27/03/2013 1,004.41p 1,028.39p 989.42p 999.41p 111878
26/03/2013 1,005.41p 1,029.67p 994.41p 1,016.40p 411874
25/03/2013 979.42p 1,009.46p 979.42p 1,005.41p 343363
22/03/2013 970.93p 978.92p 961.93p 970.43p 125547
21/03/2013 959.43p 984.80p 959.43p 970.43p 55249
20/03/2013 996.41p 996.41p 965.30p 975.92p 58154
19/03/2013 964.93p 999.41p 964.93p 988.42p 59926
18/03/2013 983.92p 1,007.41p 971.93p 993.91p 141343
15/03/2013 995.41p 1,034.39p 988.29p 996.41p 346266
14/03/2013 974.42p 1,003.41p 974.42p 994.91p 65993
13/03/2013 974.42p 982.80p 951.68p 979.42p 83977
12/03/2013 978.42p 990.46p 969.81p 979.42p 36392
11/03/2013 974.42p 1,006.41p 974.42p 986.42p 30320
08/03/2013 998.91p 999.41p 966.59p 999.41p 52156
07/03/2013 987.42p 1,000.43p 897.97p 983.92p 22772
06/03/2013 996.41p 1,008.40p 969.93p 994.41p 34715
05/03/2013 974.92p 995.41p 974.92p 995.41p 45961
04/03/2013 989.92p 994.41p 976.92p 987.92p 23848
01/03/2013 999.41p 999.41p 974.21p 983.92p 38459
28/02/2013 1,018.40p 1,018.40p 986.42p 994.41p 69905
27/02/2013 988.42p 1,009.40p 977.31p 995.41p 73686
26/02/2013 998.91p 1,009.40p 981.42p 987.92p 79646
25/02/2013 1,008.40p 1,009.40p 984.42p 1,009.40p 32872
22/02/2013 979.92p 1,017.10p 979.92p 996.41p 55154
21/02/2013 1,010.40p 1,010.40p 994.21p 1,009.40p 27584
20/02/2013 1,012.40p 1,012.40p 992.67p 1,005.41p 48529
19/02/2013 999.41p 1,008.40p 983.42p 1,002.41p 404859
18/02/2013 989.42p 996.17p 983.42p 991.41p 41894
15/02/2013 997.41p 1,007.41p 984.42p 995.41p 169841
14/02/2013 999.41p 1,006.41p 979.42p 999.41p 89683
13/02/2013 974.42p 995.91p 974.42p 995.91p 52333
12/02/2013 991.91p 991.91p 961.43p 979.42p 28178
11/02/2013 982.92p 988.34p 971.93p 979.42p 36140
08/02/2013 952.94p 989.42p 952.94p 979.92p 57575
07/02/2013 989.42p 989.42p 958.43p 959.43p 23024
06/02/2013 966.93p 973.93p 958.93p 973.43p 48019
05/02/2013 964.43p 984.92p 962.93p 964.43p 75774
04/02/2013 965.43p 984.92p 956.41p 984.92p 140349
01/02/2013 988.42p 988.42p 960.43p 964.43p 93963
31/01/2013 949.44p 974.42p 949.44p 967.93p 26670
30/01/2013 965.93p 972.49p 956.94p 971.93p 109400
29/01/2013 974.42p 974.92p 949.94p 969.43p 66288
28/01/2013 949.44p 985.92p 941.44p 972.93p 92558
25/01/2013 939.45p 942.44p 931.37p 941.44p 34512
24/01/2013 936.95p 941.44p 927.31p 936.95p 35142
23/01/2013 949.44p 950.41p 932.45p 941.44p 52916
22/01/2013 955.94p 972.43p 939.95p 949.44p 38913
21/01/2013 974.92p 978.92p 954.94p 961.43p 50459
18/01/2013 950.44p 990.92p 943.94p 979.92p 72516
17/01/2013 924.45p 950.94p 922.96p 950.94p 109698
16/01/2013 917.46p 924.45p 914.96p 923.45p 22377
15/01/2013 923.95p 923.98p 914.96p 923.95p 23698
14/01/2013 923.45p 923.83p 911.46p 919.46p 51781
11/01/2013 907.46p 924.45p 907.46p 919.46p 48438
10/01/2013 909.46p 924.45p 895.73p 923.95p 61734
09/01/2013 898.47p 911.96p 895.97p 909.46p 68237
08/01/2013 885.48p 898.97p 883.22p 884.48p 87009
07/01/2013 889.97p 907.51p 864.99p 892.97p 56336
04/01/2013 902.47p 909.34p 889.97p 899.47p 27575
03/01/2013 918.96p 919.96p 894.99p 899.97p 38296
02/01/2013 921.96p 938.95p 891.47p 899.47p 50443
31/12/2012 904.47p 923.95p 899.47p 923.95p 6713
28/12/2012 903.47p 912.96p 899.47p 903.47p 16785
27/12/2012 907.96p 913.46p 899.47p 903.47p 22095
24/12/2012 899.47p 911.05p 897.97p 906.46p 16487
21/12/2012 900.97p 914.46p 889.47p 893.97p 93276
20/12/2012 889.47p 903.47p 884.20p 889.47p 220864
19/12/2012 893.97p 894.47p 880.48p 890.97p 25644
18/12/2012 865.99p 898.28p 865.99p 893.97p 40988
17/12/2012 893.47p 897.97p 877.91p 895.47p 57224
14/12/2012 889.47p 899.47p 889.47p 893.47p 25029
13/12/2012 909.96p 909.96p 877.48p 889.47p 57998
12/12/2012 884.98p 903.53p 884.98p 898.97p 30400
11/12/2012 877.48p 899.47p 873.94p 884.48p 62371
10/12/2012 890.97p 897.66p 873.98p 883.48p 52408
07/12/2012 871.49p 887.98p 861.49p 886.48p 38197
06/12/2012 874.98p 879.48p 859.99p 876.48p 30318
05/12/2012 870.49p 880.98p 862.19p 875.48p 14946
04/12/2012 859.49p 876.48p 859.49p 861.99p 10384
03/12/2012 856.99p 876.86p 855.00p 860.49p 46918
30/11/2012 878.98p 885.48p 870.49p 874.48p 55746
29/11/2012 882.48p 884.93p 868.62p 879.48p 43364
28/11/2012 879.48p 886.70p 866.99p 879.98p 239499
27/11/2012 886.98p 898.97p 882.62p 894.47p 46487
26/11/2012 898.97p 898.97p 877.48p 885.48p 42283
23/11/2012 890.47p 898.32p 885.98p 890.97p 31713
22/11/2012 893.47p 893.47p 874.86p 892.97p 56977
21/11/2012 867.49p 890.97p 865.49p 888.48p 62474
20/11/2012 878.98p 893.97p 859.43p 862.49p 66517
19/11/2012 852.00p 876.48p 852.00p 863.49p 61819
16/11/2012 840.50p 867.49p 835.45p 854.50p 30584
15/11/2012 834.51p 852.50p 829.27p 844.00p 46226
14/11/2012 850.50p 857.39p 831.01p 834.51p 31317
13/11/2012 854.50p 854.50p 839.50p 849.50p 26789
12/11/2012 829.51p 856.49p 829.51p 844.50p 16603
09/11/2012 841.00p 844.50p 835.51p 841.00p 15320
08/11/2012 829.51p 857.99p 829.51p 840.50p 47584
07/11/2012 827.51p 839.50p 820.02p 829.51p 75934
06/11/2012 831.01p 839.50p 830.14p 839.50p 21326
05/11/2012 851.00p 856.20p 825.51p 836.51p 69022
02/11/2012 839.50p 862.06p 839.50p 848.50p 86288
01/11/2012 848.00p 858.29p 841.45p 850.00p 27057
31/10/2012 852.00p 866.49p 849.50p 849.50p 37256
30/10/2012 873.98p 873.98p 851.50p 853.00p 24532
29/10/2012 849.50p 864.75p 849.50p 854.50p 96604
26/10/2012 869.49p 869.49p 853.50p 861.49p 43750
25/10/2012 835.01p 870.36p 835.01p 864.49p 27056
24/10/2012 858.99p 862.99p 849.39p 861.49p 18125
23/10/2012 860.49p 863.99p 848.47p 863.49p 37970
22/10/2012 862.49p 864.99p 848.00p 852.50p 27876
19/10/2012 857.99p 871.18p 845.50p 860.99p 22888
18/10/2012 873.98p 890.71p 856.99p 864.49p 74459
17/10/2012 877.48p 888.98p 869.49p 881.48p 22056
16/10/2012 883.48p 891.97p 866.99p 891.47p 58500
15/10/2012 877.48p 888.48p 865.65p 883.48p 17753
12/10/2012 870.49p 884.48p 865.15p 881.98p 14567
11/10/2012 879.48p 879.48p 862.49p 869.99p 14773
10/10/2012 884.98p 887.30p 869.49p 869.49p 21275
09/10/2012 887.98p 891.16p 877.48p 879.48p 43457
08/10/2012 891.47p 894.60p 877.73p 886.98p 34726
05/10/2012 882.48p 905.95p 880.48p 891.47p 431748
04/10/2012 855.99p 878.98p 850.00p 871.49p 39971
03/10/2012 854.00p 873.98p 851.50p 860.99p 178045
02/10/2012 822.01p 851.00p 820.52p 849.50p 63199
01/10/2012 848.00p 853.50p 820.52p 820.52p 296439
28/09/2012 839.50p 852.00p 837.14p 846.00p 27203
27/09/2012 834.51p 851.50p 834.51p 841.50p 42765
26/09/2012 851.50p 858.49p 840.50p 849.50p 25224
25/09/2012 850.00p 862.88p 842.50p 855.50p 34659
24/09/2012 858.49p 860.99p 850.00p 854.00p 11385
21/09/2012 852.00p 869.49p 849.55p 859.49p 64891
20/09/2012 855.00p 866.49p 850.50p 859.49p 29788
19/09/2012 840.50p 859.49p 840.40p 858.99p 48585
18/09/2012 852.50p 855.50p 837.01p 837.01p 30678
17/09/2012 852.50p 870.12p 848.00p 858.99p 131573
14/09/2012 863.99p 872.49p 851.00p 867.49p 52050
13/09/2012 844.50p 855.00p 840.93p 850.00p 27368
12/09/2012 846.00p 850.01p 839.00p 847.50p 25734
11/09/2012 854.50p 854.50p 839.27p 843.50p 16032
10/09/2012 835.51p 858.49p 819.42p 838.51p 44363
07/09/2012 826.01p 836.01p 818.84p 834.51p 12667
06/09/2012 845.00p 845.00p 823.01p 829.51p 16824
05/09/2012 820.02p 836.01p 819.52p 823.51p 24099
04/09/2012 827.51p 836.68p 825.51p 829.51p 13306
03/09/2012 834.51p 845.52p 828.52p 834.51p 58051
31/08/2012 809.52p 833.51p 795.26p 833.51p 93867
30/08/2012 811.02p 817.52p 811.02p 813.52p 17705
29/08/2012 810.52p 817.52p 808.19p 815.02p 24411
28/08/2012 818.02p 820.52p 811.52p 817.02p 80363
24/08/2012 824.51p 825.15p 812.52p 815.52p 45355
23/08/2012 823.01p 823.01p 815.52p 815.52p 12891
22/08/2012 822.01p 824.51p 815.02p 815.52p 48350
21/08/2012 821.52p 824.01p 808.02p 819.02p 78598
20/08/2012 827.01p 839.50p 823.01p 824.51p 52054
17/08/2012 832.51p 832.51p 820.74p 827.51p 21339
16/08/2012 832.51p 833.04p 818.07p 829.51p 27635
15/08/2012 844.50p 844.50p 827.22p 829.51p 33790
14/08/2012 833.51p 834.61p 827.01p 829.51p 61685
13/08/2012 848.50p 848.50p 829.51p 835.51p 14735
10/08/2012 828.51p 848.50p 828.51p 840.50p 20831
09/08/2012 842.50p 845.50p 827.51p 835.01p 19649
08/08/2012 832.01p 843.00p 827.51p 837.51p 30598
07/08/2012 844.50p 847.50p 821.52p 829.01p 47499
06/08/2012 837.51p 861.49p 832.41p 845.00p 41599
03/08/2012 813.52p 840.50p 812.47p 839.50p 63284
02/08/2012 794.53p 814.02p 794.53p 809.52p 36656
01/08/2012 799.53p 811.53p 794.53p 800.53p 19666
31/07/2012 792.03p 812.52p 792.03p 799.03p 38524
30/07/2012 785.54p 806.31p 779.04p 799.53p 26817
27/07/2012 785.54p 798.53p 771.69p 789.53p 48758
26/07/2012 788.03p 794.53p 771.04p 789.53p 92137
25/07/2012 790.53p 800.53p 779.54p 789.53p 69287
24/07/2012 810.02p 810.02p 787.66p 798.53p 93115
23/07/2012 829.51p 839.50p 805.02p 814.52p 65771
20/07/2012 860.99p 868.99p 829.51p 829.51p 640720
19/07/2012 850.00p 868.99p 850.00p 865.99p 44236
18/07/2012 839.50p 862.49p 836.51p 852.50p 96948
17/07/2012 879.48p 888.98p 850.00p 869.49p 80724
16/07/2012 875.48p 887.48p 865.99p 879.98p 46627
13/07/2012 880.48p 887.93p 851.54p 883.48p 106562
12/07/2012 887.48p 893.53p 863.09p 884.98p 42407
11/07/2012 881.98p 890.47p 877.38p 889.47p 60802
10/07/2012 865.99p 888.98p 864.30p 886.48p 64560
09/07/2012 856.49p 871.99p 856.49p 865.49p 51322

*Close Price adjusted for both dividends and splits