People's Operator (The) (TPOP) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. People's Operator (The)

Date Open High Low Close* Volume
19/03/2018 0.07p 0.07p 0.07p 0.07p 3261709
16/03/2018 0.07p 0.07p 0.07p 0.07p 24128748
15/03/2018 0.07p 0.07p 0.07p 0.07p 31178848
14/03/2018 0.07p 0.07p 0.07p 0.07p 38457592
13/03/2018 0.07p 0.07p 0.07p 0.07p 12303770
12/03/2018 0.07p 0.07p 0.07p 0.07p 0
09/03/2018 0.07p 0.07p 0.07p 0.07p 14282703
08/03/2018 0.07p 0.07p 0.07p 0.07p 166177
07/03/2018 0.07p 0.07p 0.07p 0.07p 3139149
06/03/2018 0.07p 0.07p 0.07p 0.07p 9050177
05/03/2018 0.07p 0.07p 0.07p 0.07p 46110312
02/03/2018 0.08p 0.08p 0.07p 0.07p 17108360
01/03/2018 0.08p 0.08p 0.07p 0.08p 15976730
28/02/2018 0.08p 0.08p 0.07p 0.08p 59412744
27/02/2018 0.07p 0.08p 0.07p 0.08p 189011104
26/02/2018 0.08p 0.08p 0.07p 0.07p 45181904
23/02/2018 0.08p 0.08p 0.08p 0.08p 22541768
22/02/2018 0.09p 0.09p 0.08p 0.08p 41077148
21/02/2018 0.09p 0.09p 0.09p 0.09p 3729244
20/02/2018 0.09p 0.09p 0.09p 0.09p 10773718
19/02/2018 0.09p 0.09p 0.09p 0.09p 43516076
16/02/2018 0.09p 0.10p 0.09p 0.09p 82023552
15/02/2018 0.11p 0.11p 0.09p 0.09p 289839104
14/02/2018 0.12p 0.12p 0.11p 0.11p 22284256
13/02/2018 0.11p 0.12p 0.11p 0.12p 25630398
12/02/2018 0.11p 0.11p 0.11p 0.11p 18746036
09/02/2018 0.12p 0.12p 0.11p 0.11p 29874132
08/02/2018 0.13p 0.13p 0.12p 0.12p 56809860
07/02/2018 0.11p 0.13p 0.11p 0.13p 43379824
06/02/2018 0.11p 0.12p 0.10p 0.11p 50773280
05/02/2018 0.11p 0.12p 0.10p 0.12p 70375968
02/02/2018 0.12p 0.12p 0.11p 0.11p 20768204
01/02/2018 0.13p 0.13p 0.12p 0.12p 59946920
31/01/2018 0.11p 0.14p 0.11p 0.13p 245254656
30/01/2018 0.11p 0.11p 0.11p 0.11p 38107244
29/01/2018 0.11p 0.12p 0.11p 0.11p 75298784
26/01/2018 0.11p 0.11p 0.11p 0.11p 25266488
25/01/2018 0.12p 0.12p 0.11p 0.11p 88041632
24/01/2018 0.12p 0.12p 0.11p 0.12p 87160480
23/01/2018 0.11p 0.12p 0.11p 0.12p 41239016
22/01/2018 0.12p 0.12p 0.11p 0.11p 31111136
19/01/2018 0.12p 0.12p 0.12p 0.12p 36760728
18/01/2018 0.12p 0.13p 0.11p 0.12p 332315072
17/01/2018 0.13p 0.13p 0.11p 0.12p 109189960
16/01/2018 0.14p 0.14p 0.13p 0.13p 100567680
15/01/2018 0.13p 0.15p 0.13p 0.14p 122626552
12/01/2018 0.13p 0.14p 0.12p 0.13p 156727152
11/01/2018 0.12p 0.14p 0.12p 0.13p 306499008
10/01/2018 0.11p 0.13p 0.11p 0.12p 108137232
09/01/2018 0.11p 0.12p 0.10p 0.11p 94863736
08/01/2018 0.11p 0.12p 0.11p 0.11p 39515012
05/01/2018 0.11p 0.12p 0.10p 0.11p 177402400
04/01/2018 0.10p 0.11p 0.08p 0.11p 76990104
03/01/2018 0.11p 0.11p 0.09p 0.10p 65472960
02/01/2018 0.13p 0.13p 0.07p 0.11p 245609120
29/12/2017 0.23p 0.41p 0.41p 0.41p 0
28/12/2017 0.23p 0.41p 0.41p 0.41p 0
27/12/2017 0.23p 0.41p 0.41p 0.41p 0
22/12/2017 0.23p 0.41p 0.41p 0.41p 0
21/12/2017 0.23p 0.41p 0.41p 0.41p 0
20/12/2017 0.23p 0.41p 0.41p 0.41p 0
19/12/2017 0.23p 0.41p 0.41p 0.41p 0
18/12/2017 0.23p 0.41p 0.40p 0.41p -2500000
15/12/2017 0.23p 0.45p 0.20p 0.41p 34630880
14/12/2017 0.23p 0.23p 0.17p 0.23p 42060356
13/12/2017 0.23p 0.23p 0.18p 0.23p 21782590
12/12/2017 0.28p 0.35p 0.21p 0.23p 35761348
11/12/2017 0.17p 0.33p 0.15p 0.28p 61998404
08/12/2017 0.15p 0.18p 0.11p 0.17p 41306128
07/12/2017 0.20p 0.20p 0.11p 0.15p 27133436
06/12/2017 0.60p 0.60p 0.50p 0.53p 285731
05/12/2017 0.60p 0.60p 0.47p 0.60p 230769
04/12/2017 0.60p 0.60p 0.60p 0.60p 0
01/12/2017 0.65p 0.65p 0.60p 0.60p 115385
30/11/2017 0.75p 0.75p 0.50p 0.65p 1237273
29/11/2017 0.75p 0.80p 0.74p 0.75p 37020
28/11/2017 0.75p 0.75p 0.74p 0.75p 31898
27/11/2017 0.75p 0.75p 0.75p 0.75p 0
24/11/2017 0.75p 0.75p 0.70p 0.75p 32226
23/11/2017 0.88p 0.88p 0.70p 0.75p 458611
22/11/2017 0.90p 0.90p 0.85p 0.88p 56300
21/11/2017 0.90p 0.92p 0.85p 0.90p 9536
20/11/2017 0.90p 0.90p 0.90p 0.90p 0
17/11/2017 0.90p 0.90p 0.90p 0.90p 0
16/11/2017 0.90p 0.90p 0.90p 0.90p 0
15/11/2017 0.90p 0.90p 0.85p 0.90p 39084
14/11/2017 0.90p 0.90p 0.90p 0.90p 200000
13/11/2017 0.90p 0.90p 0.90p 0.90p 0
10/11/2017 0.90p 0.90p 0.90p 0.90p 0
09/11/2017 0.90p 0.90p 0.90p 0.90p 50000
08/11/2017 0.90p 0.90p 0.85p 0.90p 12313
07/11/2017 0.90p 0.90p 0.90p 0.90p 0
06/11/2017 0.90p 0.92p 0.90p 0.90p 19353
03/11/2017 0.90p 0.93p 0.85p 0.90p 207562
02/11/2017 0.90p 0.90p 0.87p 0.90p 29199
01/11/2017 0.90p 0.93p 0.87p 0.90p 486536
31/10/2017 0.90p 0.90p 0.90p 0.90p 0
30/10/2017 0.90p 0.90p 0.86p 0.90p 226667
27/10/2017 0.90p 0.94p 0.89p 0.90p 155980
26/10/2017 1.05p 1.05p 0.85p 0.88p 1173520
25/10/2017 1.05p 1.05p 1.05p 1.05p 0
24/10/2017 1.05p 1.05p 0.89p 1.05p 3500
23/10/2017 1.13p 1.13p 0.87p 1.05p 13556
20/10/2017 1.13p 1.13p 1.00p 1.13p 470674
19/10/2017 1.13p 1.13p 1.01p 1.13p 610000
18/10/2017 1.13p 1.20p 1.10p 1.13p 331102
17/10/2017 1.13p 1.13p 1.13p 1.13p 0
16/10/2017 1.13p 1.21p 1.11p 1.13p 369834
13/10/2017 1.13p 1.13p 1.13p 1.13p 305761
12/10/2017 1.13p 1.13p 1.13p 1.13p 56000
11/10/2017 1.13p 1.13p 1.13p 1.13p 128989
10/10/2017 1.13p 1.13p 1.13p 1.13p 200000
09/10/2017 1.13p 1.13p 1.13p 1.13p 100067
06/10/2017 1.13p 1.13p 1.13p 1.13p 562681
05/10/2017 1.13p 1.13p 1.13p 1.13p 0
04/10/2017 1.13p 1.13p 1.13p 1.13p 110000
03/10/2017 1.13p 1.13p 1.13p 1.13p 503634
02/10/2017 1.13p 1.13p 1.13p 1.13p 50000
29/09/2017 1.13p 1.13p 1.13p 1.13p 133406
28/09/2017 1.13p 1.13p 1.13p 1.13p 231078
27/09/2017 1.13p 1.13p 1.13p 1.13p 883324
26/09/2017 1.13p 1.13p 1.13p 1.13p 194451
25/09/2017 1.38p 1.38p 1.13p 1.13p 1919562
22/09/2017 1.75p 1.75p 1.25p 1.38p 2467941
21/09/2017 1.75p 1.75p 1.75p 1.75p 70000
20/09/2017 1.88p 1.88p 1.75p 1.75p 273609
19/09/2017 1.88p 1.88p 1.75p 1.88p 125844
18/09/2017 1.88p 1.88p 1.88p 1.88p 14480
15/09/2017 1.88p 1.88p 1.88p 1.88p 688324
14/09/2017 1.88p 1.88p 1.88p 1.88p 0
13/09/2017 1.88p 1.88p 1.88p 1.88p 0
12/09/2017 1.88p 1.88p 1.88p 1.88p 72563
11/09/2017 2.00p 2.00p 1.88p 1.88p 689842
08/09/2017 2.00p 2.00p 2.00p 2.00p 50000
07/09/2017 2.00p 2.25p 2.00p 2.00p 765770
06/09/2017 2.00p 2.00p 2.00p 2.00p 43388
05/09/2017 2.00p 2.00p 2.00p 2.00p 235630
04/09/2017 1.88p 2.00p 1.88p 2.00p 295881
01/09/2017 1.88p 1.88p 1.88p 1.88p 7824
31/08/2017 1.88p 1.88p 1.88p 1.88p 75030
30/08/2017 2.00p 2.00p 1.75p 1.88p 282310
29/08/2017 2.00p 2.00p 2.00p 2.00p 67500
25/08/2017 2.00p 2.00p 2.00p 2.00p 2000
24/08/2017 2.00p 2.00p 2.00p 2.00p 16000
23/08/2017 2.13p 2.13p 2.00p 2.00p 251099
22/08/2017 2.13p 2.13p 2.13p 2.13p 4000
21/08/2017 2.00p 2.13p 2.00p 2.13p 353021
18/08/2017 2.00p 2.00p 2.00p 2.00p 131233
17/08/2017 2.00p 2.00p 2.00p 2.00p 79899
16/08/2017 2.00p 2.00p 2.00p 2.00p 2000
15/08/2017 2.00p 2.00p 2.00p 2.00p 2283
14/08/2017 2.00p 2.00p 2.00p 2.00p 4000
11/08/2017 2.00p 2.00p 2.00p 2.00p 518843
10/08/2017 1.88p 2.00p 1.88p 2.00p 361118
09/08/2017 2.00p 2.00p 1.88p 1.88p 181587
08/08/2017 2.00p 2.00p 2.00p 2.00p 457589
07/08/2017 2.00p 2.25p 1.63p 2.00p 423048
04/08/2017 2.00p 2.25p 2.00p 2.25p 18248
03/08/2017 2.00p 2.00p 2.00p 2.00p 155457
02/08/2017 2.00p 2.00p 2.00p 2.00p 70000
01/08/2017 2.00p 2.00p 2.00p 2.00p 50000
31/07/2017 1.88p 2.00p 1.88p 2.00p 213022
28/07/2017 2.00p 2.00p 1.88p 1.88p 68950
27/07/2017 2.00p 2.00p 2.00p 2.00p 155459
26/07/2017 2.00p 2.00p 2.00p 2.00p 54500
25/07/2017 2.00p 2.00p 2.00p 2.00p 360141
24/07/2017 2.13p 2.13p 2.00p 2.00p 75181
21/07/2017 2.50p 2.50p 1.75p 2.13p 3619472
20/07/2017 2.75p 2.75p 2.50p 2.50p 950515
19/07/2017 2.75p 3.63p 2.75p 2.75p 1185466
18/07/2017 2.75p 2.75p 2.75p 2.75p 42616
17/07/2017 3.00p 3.00p 2.75p 2.75p 205839
14/07/2017 3.00p 3.00p 3.00p 3.00p 36298
13/07/2017 2.75p 3.00p 2.75p 3.00p 45757
12/07/2017 2.75p 2.75p 2.75p 2.75p 79137
11/07/2017 2.75p 2.75p 2.75p 2.75p 134126
10/07/2017 2.88p 2.88p 2.75p 2.75p 344347
07/07/2017 2.88p 2.88p 2.88p 2.88p 68622
06/07/2017 2.88p 2.88p 2.88p 2.88p 16404
05/07/2017 2.88p 2.88p 2.88p 2.88p 51369
04/07/2017 2.88p 2.88p 2.88p 2.88p 353549
03/07/2017 2.88p 2.88p 2.88p 2.88p 318893
30/06/2017 2.75p 2.88p 2.75p 2.88p 652986
29/06/2017 2.75p 2.75p 2.63p 2.75p 440818
28/06/2017 2.88p 2.88p 2.63p 2.75p 808126
27/06/2017 3.50p 3.50p 2.75p 2.88p 2262125
26/06/2017 3.75p 3.75p 3.50p 3.50p 615238
23/06/2017 3.75p 3.75p 3.13p 3.75p 2137795
22/06/2017 5.25p 5.88p 3.13p 3.75p 0
21/06/2017 6.00p 6.00p 5.75p 5.88p 0
20/06/2017 6.13p 6.25p 6.00p 6.00p 0
19/06/2017 5.63p 6.75p 5.50p 6.13p 0
16/06/2017 5.63p 5.63p 5.50p 5.50p 57000
15/06/2017 5.75p 5.75p 5.51p 5.63p 50912
14/06/2017 5.75p 5.85p 5.65p 5.75p 122633
13/06/2017 5.25p 6.00p 5.16p 5.75p 840815
12/06/2017 4.50p 5.49p 4.50p 5.25p 1128619
09/06/2017 4.38p 4.50p 4.38p 4.50p 209444
08/06/2017 5.13p 5.13p 4.38p 4.63p 486903
07/06/2017 5.13p 5.20p 5.00p 5.13p 107001

*Close Price adjusted for both dividends and splits