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
18/08/2016 17.00p 17.00p 17.00p 17.00p 0
17/08/2016 17.00p 17.00p 17.00p 17.00p 0
16/08/2016 17.00p 17.00p 17.00p 17.00p 0
15/08/2016 17.00p 17.00p 17.00p 17.00p 0
12/08/2016 17.00p 17.00p 17.00p 17.00p 450
11/08/2016 17.75p 17.75p 13.00p 17.00p 26877
10/08/2016 17.75p 17.75p 17.75p 17.75p 0
09/08/2016 17.75p 17.75p 17.75p 17.75p 0
08/08/2016 17.75p 17.75p 17.75p 17.75p 0
05/08/2016 17.75p 17.75p 15.50p 17.75p 39173
04/08/2016 17.75p 17.75p 17.50p 17.75p 0
03/08/2016 17.50p 17.50p 13.00p 17.50p 3146785
02/08/2016 17.50p 17.50p 17.50p 17.50p 0
01/08/2016 17.50p 17.50p 17.50p 17.50p 0
29/07/2016 17.50p 17.50p 13.00p 17.50p 43077
28/07/2016 17.50p 17.50p 17.00p 17.00p 1637
27/07/2016 17.50p 17.50p 17.50p 17.50p 0
26/07/2016 17.50p 17.50p 17.50p 17.50p 0
25/07/2016 17.50p 17.50p 16.30p 17.50p 1460
22/07/2016 17.50p 17.50p 17.50p 17.50p 0
21/07/2016 17.50p 17.50p 16.35p 17.50p 1066
20/07/2016 17.50p 17.50p 17.50p 17.50p 0
19/07/2016 17.50p 17.50p 17.50p 17.50p 0
18/07/2016 17.50p 17.50p 17.50p 17.50p 0
15/07/2016 17.50p 17.50p 17.50p 17.50p 0
14/07/2016 17.50p 17.50p 17.50p 17.50p 0
13/07/2016 17.50p 17.50p 15.00p 17.50p 2350
12/07/2016 17.50p 17.50p 17.50p 17.50p 0
11/07/2016 17.50p 17.50p 17.50p 17.50p 0
08/07/2016 17.50p 17.50p 17.50p 17.50p 0
07/07/2016 17.50p 17.50p 17.50p 17.50p 0
06/07/2016 17.50p 17.50p 17.50p 17.50p 0
05/07/2016 17.50p 17.50p 17.50p 17.50p 0
04/07/2016 17.50p 17.50p 17.50p 17.50p 0
01/07/2016 17.50p 17.50p 17.50p 17.50p 0
30/06/2016 17.50p 17.50p 17.50p 17.50p 0
29/06/2016 17.50p 17.50p 17.50p 17.50p 0
28/06/2016 17.50p 17.50p 16.40p 17.50p 1146
27/06/2016 17.50p 17.50p 17.50p 17.50p 0
24/06/2016 17.50p 17.50p 15.00p 17.50p 1477
23/06/2016 17.50p 17.50p 17.50p 17.50p 0
22/06/2016 17.50p 17.50p 17.50p 17.50p 0
21/06/2016 17.50p 17.50p 17.50p 17.50p 0
20/06/2016 17.50p 17.50p 17.50p 17.50p 0
17/06/2016 18.00p 18.00p 15.00p 17.50p 42165
16/06/2016 18.00p 18.00p 18.00p 18.00p 0
15/06/2016 18.00p 18.00p 17.12p 18.00p 14000
14/06/2016 18.25p 18.25p 16.00p 18.00p 114400
13/06/2016 18.25p 18.25p 18.25p 18.25p 0
10/06/2016 18.25p 18.25p 18.25p 18.25p 0
09/06/2016 18.25p 18.25p 18.25p 18.25p 0
08/06/2016 18.25p 18.25p 17.95p 18.25p 7000
07/06/2016 18.25p 18.25p 17.00p 18.25p 240000
06/06/2016 18.25p 18.25p 17.00p 18.25p 135000
03/06/2016 18.25p 18.25p 15.00p 18.25p 22980
02/06/2016 18.25p 18.25p 17.00p 18.25p 983
01/06/2016 18.25p 18.25p 18.25p 18.25p 0
31/05/2016 18.25p 18.25p 17.00p 18.25p 4382
27/05/2016 18.25p 18.25p 18.25p 18.25p 0
26/05/2016 18.25p 18.25p 17.00p 18.25p 20000
25/05/2016 18.25p 18.25p 18.25p 18.25p 0
24/05/2016 18.00p 18.25p 18.25p 18.25p 0
23/05/2016 20.50p 20.50p 16.00p 18.25p 269074
20/05/2016 20.50p 20.50p 20.50p 20.50p 0
19/05/2016 20.50p 20.50p 20.50p 20.50p 0
18/05/2016 20.50p 20.50p 20.50p 20.50p 0
17/05/2016 20.50p 20.50p 20.50p 20.50p 0
16/05/2016 20.50p 20.50p 20.50p 20.50p 0
13/05/2016 20.50p 20.50p 20.00p 20.50p 4500
12/05/2016 20.50p 20.50p 20.00p 20.50p 15400
11/05/2016 20.50p 20.50p 18.25p 20.50p 8631
10/05/2016 20.50p 20.50p 20.50p 20.50p 0
09/05/2016 20.50p 20.50p 20.20p 20.50p 200
06/05/2016 22.50p 22.50p 22.30p 22.50p 38500
05/05/2016 21.50p 25.00p 21.50p 22.50p 53900
04/05/2016 22.50p 22.50p 22.50p 22.50p 0
03/05/2016 22.50p 22.50p 21.00p 22.50p 11550
29/04/2016 22.50p 23.74p 20.75p 22.50p 76800
28/04/2016 24.00p 24.50p 20.16p 22.50p 35379
27/04/2016 32.50p 32.50p 20.00p 24.00p 128981
26/04/2016 32.50p 32.50p 20.00p 32.50p 8000000
25/04/2016 32.50p 33.00p 32.50p 32.50p 741
22/04/2016 32.50p 33.00p 32.50p 32.50p 6500
21/04/2016 32.50p 33.00p 32.50p 32.50p 393
20/04/2016 32.50p 32.50p 30.00p 32.50p 3000
19/04/2016 32.50p 32.50p 30.00p 32.50p 3500
18/04/2016 35.00p 35.00p 30.00p 32.50p 190418
15/04/2016 35.00p 35.00p 35.00p 35.00p 2554
14/04/2016 28.50p 35.00p 28.50p 35.00p 67588
13/04/2016 28.50p 28.50p 25.00p 28.50p 20000
12/04/2016 28.50p 28.50p 28.50p 28.50p 0
11/04/2016 28.50p 28.50p 28.50p 28.50p 0
08/04/2016 28.50p 28.50p 28.50p 28.50p 0
07/04/2016 28.50p 28.50p 28.50p 28.50p 0
06/04/2016 28.50p 28.50p 28.50p 28.50p 0
05/04/2016 28.50p 28.50p 28.50p 28.50p 0
04/04/2016 28.50p 28.50p 28.50p 28.50p 0
01/04/2016 28.50p 28.50p 28.50p 28.50p 0
31/03/2016 28.50p 28.50p 28.50p 28.50p 0
30/03/2016 28.50p 28.50p 25.00p 28.50p 30000
29/03/2016 28.50p 28.50p 25.00p 28.50p 526
24/03/2016 28.50p 28.50p 28.50p 28.50p 0
23/03/2016 32.50p 32.50p 25.00p 28.50p 10622
22/03/2016 32.50p 32.50p 32.00p 32.50p 19325
21/03/2016 32.50p 32.50p 32.50p 32.50p 0
18/03/2016 32.50p 32.50p 32.50p 32.50p 0
17/03/2016 32.50p 32.50p 32.50p 32.50p 0
16/03/2016 32.50p 32.50p 32.50p 32.50p 0
15/03/2016 32.50p 32.50p 32.00p 32.50p 3000
14/03/2016 32.50p 32.50p 30.00p 32.50p 5000
11/03/2016 40.50p 40.50p 32.50p 32.50p 10000
10/03/2016 40.50p 40.50p 40.50p 40.50p 0
09/03/2016 42.50p 42.50p 40.50p 40.50p 0
08/03/2016 42.50p 42.50p 42.50p 42.50p 0
07/03/2016 42.50p 42.50p 40.00p 42.50p 235
04/03/2016 42.50p 42.50p 40.00p 42.50p 3046
03/03/2016 42.50p 42.50p 42.50p 42.50p 0
02/03/2016 42.50p 42.50p 40.00p 42.50p 800
01/03/2016 42.50p 42.50p 42.50p 42.50p 0
29/02/2016 42.50p 42.50p 42.50p 42.50p 0
26/02/2016 42.50p 42.50p 42.50p 42.50p 0
25/02/2016 42.50p 42.50p 42.50p 42.50p 0
24/02/2016 42.50p 42.50p 42.50p 42.50p 0
23/02/2016 42.50p 42.50p 42.50p 42.50p 0
22/02/2016 50.00p 50.00p 40.00p 42.50p 7000
19/02/2016 50.00p 50.00p 50.00p 50.00p 0
18/02/2016 50.00p 50.00p 45.00p 50.00p 1000
17/02/2016 50.00p 50.00p 50.00p 50.00p 0
16/02/2016 50.00p 50.00p 50.00p 50.00p 0
15/02/2016 50.00p 52.00p 45.50p 50.00p 3903
12/02/2016 47.50p 47.50p 47.50p 47.50p 0
11/02/2016 52.50p 52.50p 45.00p 47.50p 12500
10/02/2016 52.50p 52.50p 50.00p 52.50p 4454
09/02/2016 52.50p 52.50p 52.50p 52.50p 0
08/02/2016 74.00p 74.00p 50.00p 52.50p 83383
05/02/2016 74.00p 74.00p 74.00p 74.00p 0
04/02/2016 74.00p 74.00p 74.00p 74.00p 0
03/02/2016 74.00p 74.00p 74.00p 74.00p 0
02/02/2016 74.00p 74.00p 74.00p 74.00p 0
01/02/2016 74.00p 74.00p 74.00p 74.00p 0
29/01/2016 74.00p 74.00p 74.00p 74.00p 0
28/01/2016 74.00p 74.00p 74.00p 74.00p 0
27/01/2016 74.00p 74.00p 74.00p 74.00p 0
26/01/2016 74.00p 74.00p 74.00p 74.00p 0
25/01/2016 76.50p 76.50p 74.00p 74.00p 0
22/01/2016 82.50p 82.50p 76.50p 76.50p 0
21/01/2016 82.50p 82.50p 82.50p 82.50p 0
20/01/2016 82.50p 82.50p 82.50p 82.50p 0
19/01/2016 82.50p 82.50p 82.50p 82.50p 0
18/01/2016 82.50p 82.50p 82.50p 82.50p 0
15/01/2016 82.50p 82.50p 82.50p 82.50p 0
14/01/2016 82.50p 82.50p 82.50p 82.50p 0
13/01/2016 82.50p 82.50p 82.50p 82.50p 0
12/01/2016 82.50p 82.50p 80.05p 82.50p 100
11/01/2016 82.50p 82.50p 82.50p 82.50p 0
08/01/2016 82.50p 85.00p 82.50p 82.50p 3200
07/01/2016 82.50p 82.50p 82.50p 82.50p 0
06/01/2016 82.50p 82.50p 82.50p 82.50p 5200
05/01/2016 84.00p 84.00p 80.00p 82.50p 2792
04/01/2016 87.50p 87.50p 85.00p 86.50p 6000
31/12/2015 87.50p 87.50p 87.50p 87.50p 0
30/12/2015 87.50p 87.50p 87.50p 87.50p 0
29/12/2015 87.50p 89.00p 87.50p 87.50p 0
24/12/2015 90.00p 90.00p 85.00p 89.00p 1716
23/12/2015 90.00p 90.00p 90.00p 90.00p 0
22/12/2015 90.00p 90.00p 90.00p 90.00p 0
21/12/2015 90.00p 90.00p 90.00p 90.00p 0
18/12/2015 90.00p 90.00p 90.00p 90.00p 0
17/12/2015 90.00p 90.00p 90.00p 90.00p 0
16/12/2015 100.00p 100.00p 85.00p 90.00p 8066
15/12/2015 97.50p 97.50p 97.50p 97.50p 0
14/12/2015 97.50p 97.50p 97.50p 97.50p 0
11/12/2015 104.50p 104.50p 97.50p 97.50p 7041
10/12/2015 104.50p 104.50p 104.50p 104.50p 0
09/12/2015 106.00p 106.00p 100.00p 104.50p 5500
08/12/2015 106.00p 106.00p 106.00p 106.00p 0
07/12/2015 106.00p 106.00p 102.00p 106.00p 4412
04/12/2015 106.00p 106.00p 106.00p 106.00p 0
03/12/2015 106.00p 106.00p 106.00p 106.00p 0
02/12/2015 106.00p 106.00p 106.00p 106.00p 235
01/12/2015 106.00p 106.00p 106.00p 106.00p 23
30/11/2015 106.00p 106.00p 106.00p 106.00p 0
27/11/2015 106.00p 106.00p 102.00p 106.00p 384
26/11/2015 106.00p 106.00p 106.00p 106.00p 0
25/11/2015 106.00p 106.00p 102.00p 106.00p 400
24/11/2015 106.00p 106.00p 106.00p 106.00p 0
23/11/2015 106.00p 106.00p 106.00p 106.00p 0
20/11/2015 106.00p 106.00p 106.00p 106.00p 0
19/11/2015 106.00p 106.00p 106.00p 106.00p 0
18/11/2015 106.00p 106.00p 106.00p 106.00p 0
17/11/2015 106.00p 106.00p 106.00p 106.00p 0
16/11/2015 106.00p 106.00p 106.00p 106.00p 0
13/11/2015 106.00p 106.00p 102.00p 106.00p 928
12/11/2015 106.00p 106.00p 102.00p 106.00p 600
11/11/2015 111.50p 111.50p 106.00p 106.00p 18269
10/11/2015 117.50p 117.50p 110.00p 111.50p 12980
09/11/2015 117.50p 117.50p 117.50p 117.50p 0
06/11/2015 117.50p 118.50p 117.50p 117.50p 4177
05/11/2015 120.00p 120.00p 115.00p 117.50p 4250
04/11/2015 120.00p 120.00p 120.00p 120.00p 0

*Close Price adjusted for both dividends and splits