Telecom Plus (TEP) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
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
06/07/2012 857.49p 861.49p 838.01p 859.99p 84524
05/07/2012 849.50p 867.39p 832.23p 858.49p 57883
04/07/2012 862.49p 862.49p 851.84p 859.49p 28587
03/07/2012 851.00p 862.49p 843.13p 859.49p 42541
02/07/2012 853.00p 855.89p 842.00p 853.50p 38924
29/06/2012 855.50p 856.94p 846.90p 851.50p 64294
28/06/2012 841.50p 846.50p 831.51p 844.50p 45041
27/06/2012 830.01p 838.81p 816.92p 836.51p 67367
26/06/2012 825.01p 839.88p 817.57p 832.51p 109859
25/06/2012 826.51p 838.01p 818.84p 829.51p 42183
22/06/2012 818.02p 849.50p 813.82p 827.01p 283333
21/06/2012 825.51p 832.01p 819.52p 824.51p 67400
20/06/2012 835.01p 846.61p 826.81p 831.51p 31237
19/06/2012 826.51p 862.49p 820.52p 837.51p 99091
18/06/2012 818.52p 829.51p 810.52p 829.01p 60411
15/06/2012 832.51p 848.00p 815.02p 815.52p 235655
14/06/2012 787.54p 839.76p 786.14p 833.51p 229583
13/06/2012 770.55p 796.53p 769.55p 793.03p 93138
12/06/2012 796.53p 796.53p 771.04p 774.54p 55453
11/06/2012 775.04p 796.53p 765.05p 796.53p 89173
08/06/2012 769.55p 774.04p 753.06p 769.55p 48900
07/06/2012 759.05p 781.04p 739.56p 778.04p 108414
06/06/2012 735.57p 777.04p 729.13p 777.04p 92785
01/06/2012 743.56p 743.56p 732.07p 734.57p 64472
31/05/2012 734.57p 764.05p 731.02p 742.06p 177713
30/05/2012 706.58p 734.57p 700.59p 732.57p 129130
29/05/2012 704.58p 712.08p 696.25p 709.08p 110782
28/05/2012 719.58p 719.58p 686.33p 702.59p 41383
25/05/2012 704.08p 715.08p 701.69p 709.58p 68776
24/05/2012 708.58p 710.58p 703.09p 704.08p 67798
23/05/2012 717.58p 717.58p 689.59p 702.59p 166527
22/05/2012 693.09p 703.20p 688.09p 694.59p 85080
21/05/2012 695.59p 708.58p 685.60p 698.09p 62103
18/05/2012 705.58p 705.58p 694.59p 699.59p 43875
17/05/2012 699.59p 707.58p 689.44p 699.59p 90825
16/05/2012 694.59p 702.59p 688.09p 699.09p 55590
15/05/2012 703.09p 703.09p 695.45p 702.59p 23363
14/05/2012 694.09p 704.58p 689.59p 697.59p 43041
11/05/2012 689.59p 708.08p 677.57p 702.59p 50236
10/05/2012 702.59p 702.59p 688.29p 694.59p 34657
09/05/2012 691.09p 707.37p 685.10p 702.59p 155405
08/05/2012 698.59p 699.59p 658.61p 697.09p 102364
04/05/2012 699.59p 707.47p 690.09p 696.59p 51544
03/05/2012 690.09p 703.58p 690.09p 699.59p 58080
02/05/2012 678.10p 694.89p 675.79p 691.59p 58980
01/05/2012 675.10p 692.58p 674.32p 688.59p 18907
30/04/2012 690.09p 698.59p 672.90p 683.10p 40765
27/04/2012 673.60p 694.59p 672.76p 694.59p 59217
26/04/2012 683.10p 697.34p 674.67p 682.10p 69188
25/04/2012 691.09p 694.59p 683.60p 687.59p 34184
24/04/2012 689.09p 698.30p 670.60p 694.59p 36472
23/04/2012 688.59p 696.59p 672.27p 693.09p 64863
20/04/2012 690.09p 692.69p 675.85p 691.59p 19979
19/04/2012 696.59p 699.09p 677.38p 691.59p 58354
18/04/2012 688.59p 699.09p 682.50p 692.59p 31491
17/04/2012 674.60p 688.09p 666.60p 679.60p 134110
16/04/2012 685.10p 688.02p 673.60p 680.60p 65885
13/04/2012 684.60p 684.60p 674.10p 683.10p 44483
12/04/2012 679.60p 682.87p 665.05p 676.60p 18284
11/04/2012 696.09p 696.09p 660.61p 678.60p 360315
10/04/2012 686.59p 691.37p 674.64p 684.60p 35619
05/04/2012 697.09p 698.85p 681.56p 691.59p 41294
04/04/2012 699.09p 714.08p 687.89p 691.59p 114935
03/04/2012 701.09p 704.58p 688.59p 700.59p 63678
02/04/2012 698.09p 704.08p 685.60p 701.59p 42220
30/03/2012 701.09p 703.21p 683.92p 691.59p 90207
29/03/2012 691.59p 695.19p 675.10p 687.09p 71207
28/03/2012 693.09p 699.73p 684.60p 688.59p 78943
27/03/2012 698.09p 699.59p 684.10p 695.09p 91650
26/03/2012 689.59p 698.79p 681.10p 692.59p 75668
23/03/2012 668.61p 686.59p 659.61p 686.59p 59692
22/03/2012 668.61p 672.95p 659.06p 667.61p 37394
21/03/2012 661.61p 674.60p 653.75p 668.61p 44159
20/03/2012 664.61p 675.10p 649.62p 658.61p 65424
19/03/2012 675.10p 679.60p 655.51p 669.11p 77132
16/03/2012 651.62p 684.60p 651.62p 684.60p 130632
15/03/2012 664.11p 664.96p 644.62p 655.11p 48899
14/03/2012 659.61p 689.59p 653.06p 655.61p 89945
13/03/2012 640.62p 659.61p 632.18p 659.61p 75634
12/03/2012 634.63p 640.62p 623.57p 636.12p 42610
09/03/2012 625.13p 637.99p 613.74p 629.13p 52204
08/03/2012 621.63p 634.63p 615.14p 620.63p 55383
07/03/2012 616.64p 633.13p 612.64p 617.14p 50832
06/03/2012 620.13p 632.63p 607.99p 611.64p 57719
05/03/2012 633.63p 644.55p 615.64p 625.13p 52904
02/03/2012 635.13p 648.29p 623.13p 627.63p 54499
01/03/2012 614.64p 644.62p 610.84p 639.62p 89662
29/02/2012 622.63p 629.63p 601.74p 613.14p 86688
28/02/2012 627.63p 634.79p 616.49p 628.13p 41158
27/02/2012 635.13p 644.62p 618.19p 619.13p 86960
24/02/2012 650.12p 650.12p 629.13p 632.63p 55596
23/02/2012 648.12p 648.12p 636.12p 639.12p 54562
22/02/2012 635.13p 642.12p 635.13p 640.62p 64560
21/02/2012 643.62p 646.80p 636.52p 641.12p 49401
20/02/2012 639.62p 653.67p 639.32p 646.62p 50611
17/02/2012 640.62p 649.52p 639.62p 639.62p 79835
16/02/2012 648.12p 648.12p 634.63p 647.62p 62243
15/02/2012 650.62p 650.62p 640.62p 647.12p 143101
14/02/2012 649.12p 649.62p 635.62p 645.62p 504576
13/02/2012 659.61p 664.38p 637.51p 644.62p 114258
10/02/2012 630.63p 634.63p 626.58p 629.13p 138593
09/02/2012 639.62p 639.62p 626.33p 628.13p 87831
08/02/2012 650.62p 653.79p 626.63p 636.12p 132436
07/02/2012 647.12p 654.28p 639.12p 643.12p 425260
06/02/2012 673.10p 677.62p 645.31p 654.11p 102511
03/02/2012 685.10p 685.10p 673.10p 675.10p 91879
02/02/2012 691.09p 694.31p 675.23p 679.60p 56068
01/02/2012 675.60p 699.09p 675.60p 687.59p 50408
31/01/2012 669.60p 688.49p 669.60p 675.10p 50431
30/01/2012 679.60p 690.85p 662.61p 673.10p 61808
27/01/2012 654.11p 683.10p 649.66p 682.10p 66465
26/01/2012 662.11p 665.73p 643.12p 654.11p 110265
25/01/2012 661.11p 670.10p 641.57p 662.11p 126092
24/01/2012 681.60p 681.60p 645.12p 654.61p 379843
23/01/2012 692.09p 695.62p 675.10p 677.10p 80229
20/01/2012 703.58p 716.58p 679.10p 684.60p 149545
19/01/2012 722.57p 722.57p 694.59p 694.59p 114310
18/01/2012 721.57p 729.57p 709.58p 712.58p 29794
17/01/2012 726.57p 732.32p 717.34p 728.07p 37039
16/01/2012 731.07p 731.07p 714.44p 729.57p 16009
13/01/2012 724.57p 744.56p 715.68p 729.07p 24840
12/01/2012 744.56p 744.56p 717.08p 724.57p 88538
11/01/2012 728.57p 734.57p 724.47p 726.57p 93841
10/01/2012 716.08p 734.57p 714.98p 734.57p 64512
09/01/2012 711.58p 721.67p 707.80p 719.58p 31408
06/01/2012 729.07p 729.07p 705.58p 705.58p 107230
05/01/2012 739.56p 750.56p 699.59p 701.59p 82334
04/01/2012 753.56p 756.94p 730.57p 740.56p 48371
03/01/2012 772.54p 776.07p 745.56p 749.56p 76276
30/12/2011 750.56p 776.42p 750.56p 772.54p 11297
29/12/2011 761.05p 770.58p 754.40p 761.55p 61688
28/12/2011 763.05p 775.89p 756.25p 759.55p 26197
23/12/2011 761.05p 764.16p 752.06p 760.05p 12798
22/12/2011 757.05p 762.05p 741.56p 762.05p 47477
21/12/2011 758.05p 768.05p 721.07p 749.56p 41493
20/12/2011 772.54p 782.34p 754.05p 758.05p 78550
19/12/2011 774.54p 783.24p 772.04p 772.54p 34828
16/12/2011 778.04p 782.89p 769.55p 772.04p 67492
15/12/2011 766.05p 782.54p 766.05p 772.54p 44776
14/12/2011 769.05p 778.04p 768.58p 770.55p 27823
13/12/2011 769.55p 782.40p 759.70p 778.04p 58324
12/12/2011 771.04p 788.53p 759.55p 771.54p 23553
09/12/2011 770.55p 779.54p 758.69p 779.54p 39965
08/12/2011 774.54p 774.54p 760.05p 764.55p 17775
07/12/2011 759.55p 774.54p 758.28p 764.55p 28821
06/12/2011 759.55p 769.55p 745.65p 755.05p 114121
05/12/2011 779.54p 789.53p 764.18p 769.55p 41923
02/12/2011 788.53p 792.43p 766.55p 769.55p 63270
01/12/2011 803.03p 803.86p 776.86p 778.54p 64189
30/11/2011 735.57p 801.53p 729.57p 801.53p 88279
29/11/2011 739.56p 758.55p 739.56p 755.55p 39965
28/11/2011 740.56p 753.06p 738.56p 747.56p 29694
25/11/2011 739.06p 751.08p 721.32p 741.06p 150516
24/11/2011 749.56p 749.56p 711.00p 742.56p 77096
23/11/2011 720.08p 749.56p 719.58p 747.06p 35440
22/11/2011 749.56p 749.56p 723.57p 731.57p 143487
21/11/2011 721.57p 729.57p 709.58p 728.57p 72682
18/11/2011 711.08p 725.57p 709.99p 720.08p 60842
17/11/2011 720.08p 729.57p 717.58p 717.58p 20910
16/11/2011 710.08p 729.07p 710.08p 728.57p 18330
15/11/2011 730.07p 734.57p 717.58p 724.57p 64524
14/11/2011 729.57p 735.37p 718.02p 726.57p 54528
11/11/2011 722.57p 727.53p 709.58p 713.58p 55885
10/11/2011 726.07p 739.35p 711.67p 720.57p 68008
09/11/2011 749.56p 749.56p 724.57p 725.07p 37072
08/11/2011 729.07p 742.21p 729.07p 737.06p 43032
07/11/2011 734.57p 738.93p 724.07p 734.57p 18210
04/11/2011 744.56p 744.56p 728.07p 739.56p 33254
03/11/2011 729.57p 744.29p 714.58p 739.06p 39453
02/11/2011 720.57p 744.56p 720.57p 738.06p 37737
01/11/2011 744.56p 744.56p 719.08p 726.07p 24323
31/10/2011 759.55p 759.55p 736.57p 741.56p 26638
28/10/2011 756.55p 756.83p 733.57p 747.56p 148824
27/10/2011 745.56p 763.05p 742.00p 750.06p 39515
26/10/2011 737.06p 742.06p 721.57p 736.07p 26820
25/10/2011 739.56p 739.56p 720.08p 739.56p 17974
24/10/2011 726.07p 738.38p 713.32p 727.57p 39383
21/10/2011 709.58p 736.57p 709.58p 719.58p 20018
20/10/2011 718.58p 730.05p 717.08p 721.07p 21772
19/10/2011 732.07p 738.89p 721.07p 727.57p 24317
18/10/2011 730.57p 738.34p 719.08p 726.57p 31257
17/10/2011 719.58p 739.56p 719.58p 739.56p 22099
14/10/2011 717.58p 728.07p 713.58p 728.07p 73913
13/10/2011 729.57p 729.57p 709.58p 717.58p 29063
12/10/2011 707.08p 732.07p 707.08p 728.07p 27709
11/10/2011 707.58p 717.08p 707.58p 710.08p 21274
10/10/2011 723.07p 723.07p 707.08p 707.58p 28389
07/10/2011 721.57p 724.07p 706.58p 716.58p 22554
06/10/2011 714.08p 732.07p 701.09p 716.08p 45212
05/10/2011 724.57p 724.57p 707.08p 715.58p 53925
04/10/2011 704.08p 713.58p 700.59p 709.58p 56356
03/10/2011 707.58p 724.57p 707.58p 714.58p 74577

*Close Price adjusted for both dividends and splits