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
03/11/2015 120.00p 120.50p 120.00p 120.00p 60000
02/11/2015 117.00p 117.00p 117.00p 117.00p 4
30/10/2015 117.00p 118.44p 117.00p 117.00p 337
29/10/2015 119.00p 119.00p 115.00p 117.00p 1390
28/10/2015 119.00p 119.00p 119.00p 119.00p 0
27/10/2015 119.00p 119.00p 119.00p 119.00p 0
26/10/2015 119.00p 119.00p 119.00p 119.00p 0
23/10/2015 121.00p 121.00p 116.00p 119.00p 6653
22/10/2015 121.00p 121.00p 121.00p 121.00p 0
21/10/2015 122.00p 122.00p 117.50p 121.00p 1250
20/10/2015 122.00p 122.00p 122.00p 122.00p 0
19/10/2015 122.00p 122.00p 122.00p 122.00p 0
16/10/2015 125.00p 125.00p 120.00p 122.00p 5309
15/10/2015 126.00p 126.00p 122.00p 125.00p 3000
14/10/2015 126.00p 126.00p 126.00p 126.00p 0
13/10/2015 126.00p 126.00p 126.00p 126.00p 0
12/10/2015 126.00p 126.00p 126.00p 126.00p 0
09/10/2015 126.00p 126.00p 126.00p 126.00p 0
08/10/2015 126.00p 126.00p 126.00p 126.00p 0
07/10/2015 126.00p 126.00p 126.00p 126.00p 0
06/10/2015 126.00p 126.00p 126.00p 126.00p 0
05/10/2015 127.50p 127.50p 122.06p 126.00p 5500
02/10/2015 127.50p 127.50p 127.50p 127.50p 378
01/10/2015 127.00p 127.50p 125.00p 127.50p 53229
30/09/2015 126.00p 135.00p 125.37p 135.00p 111130
29/09/2015 126.00p 126.00p 122.01p 126.00p 3500
28/09/2015 126.00p 128.00p 126.00p 126.00p 1134
25/09/2015 126.00p 126.00p 125.00p 126.00p 10000
24/09/2015 126.00p 126.00p 126.00p 126.00p 0
23/09/2015 126.00p 126.00p 126.00p 126.00p 0
22/09/2015 126.00p 126.00p 126.00p 126.00p 0
21/09/2015 126.00p 126.00p 120.00p 126.00p 16877
18/09/2015 126.00p 126.00p 126.00p 126.00p 0
17/09/2015 126.00p 126.00p 126.00p 126.00p 0
16/09/2015 126.00p 126.00p 122.40p 126.00p 2000
15/09/2015 125.00p 125.00p 125.00p 125.00p 0
14/09/2015 125.00p 125.00p 125.00p 125.00p 0
11/09/2015 125.00p 125.00p 125.00p 125.00p 0
10/09/2015 125.00p 125.00p 125.00p 125.00p 0
09/09/2015 125.00p 125.00p 125.00p 125.00p 0
08/09/2015 125.00p 125.00p 125.00p 125.00p 0
07/09/2015 125.00p 125.00p 125.00p 125.00p 0
04/09/2015 125.00p 128.50p 125.00p 125.00p 471
03/09/2015 125.00p 125.00p 120.00p 125.00p 146
02/09/2015 125.00p 125.00p 125.00p 125.00p 0
01/09/2015 125.00p 125.00p 125.00p 125.00p 0
28/08/2015 125.00p 125.00p 125.00p 125.00p 0
27/08/2015 125.00p 125.00p 125.00p 125.00p 0
26/08/2015 125.00p 130.00p 125.00p 125.00p 0
25/08/2015 125.00p 130.00p 125.00p 130.00p 500
24/08/2015 125.00p 125.00p 125.00p 125.00p 0
21/08/2015 125.00p 125.00p 125.00p 125.00p 0
20/08/2015 125.00p 125.00p 120.20p 125.00p 500
19/08/2015 125.00p 125.00p 120.00p 120.00p 1630
18/08/2015 125.00p 125.00p 125.00p 125.00p 0
17/08/2015 125.00p 125.00p 125.00p 125.00p 0
14/08/2015 125.00p 125.00p 125.00p 125.00p 0
13/08/2015 125.00p 125.00p 125.00p 125.00p 0
12/08/2015 126.50p 126.50p 120.45p 125.00p 25389
11/08/2015 126.50p 128.95p 123.35p 126.50p 497
10/08/2015 126.50p 126.50p 126.50p 126.50p 0
07/08/2015 126.50p 126.50p 126.50p 126.50p 0
06/08/2015 126.50p 126.50p 124.30p 126.50p 7500
05/08/2015 126.50p 126.50p 126.50p 126.50p 4500
04/08/2015 126.50p 126.50p 126.50p 126.50p 0
03/08/2015 126.50p 126.50p 126.50p 126.50p 0
31/07/2015 126.50p 129.00p 126.50p 126.50p 800
30/07/2015 126.50p 126.50p 125.00p 126.50p 91
29/07/2015 126.50p 126.50p 126.50p 126.50p 0
28/07/2015 126.50p 126.50p 126.50p 126.50p 0
27/07/2015 126.50p 126.50p 126.50p 126.50p 0
24/07/2015 126.50p 126.50p 126.50p 126.50p 0
23/07/2015 126.50p 126.50p 126.50p 126.50p 0
22/07/2015 126.50p 126.50p 123.35p 126.50p 2000
21/07/2015 126.00p 126.50p 126.00p 126.50p 310000
20/07/2015 126.00p 129.00p 126.00p 126.00p 1000
17/07/2015 126.00p 126.00p 126.00p 126.00p 0
16/07/2015 126.00p 126.00p 126.00p 126.00p 0
15/07/2015 125.00p 129.36p 125.00p 126.00p 6890
14/07/2015 125.00p 127.00p 125.00p 125.00p 3000
13/07/2015 125.00p 125.00p 125.00p 125.00p 0
10/07/2015 125.00p 125.00p 125.00p 125.00p 0
09/07/2015 126.00p 126.00p 121.50p 125.00p 6500
08/07/2015 126.00p 129.08p 126.00p 126.00p 150
07/07/2015 126.00p 126.00p 126.00p 126.00p 0
06/07/2015 126.00p 126.00p 126.00p 126.00p 0
03/07/2015 126.00p 126.00p 126.00p 126.00p 0
02/07/2015 126.00p 126.00p 126.00p 126.00p 1809
01/07/2015 126.00p 126.00p 126.00p 126.00p 0
30/06/2015 126.00p 129.76p 126.00p 126.00p 961
29/06/2015 126.00p 129.99p 122.40p 126.00p 5479
26/06/2015 126.00p 126.00p 126.00p 126.00p 0
25/06/2015 126.00p 126.00p 124.30p 126.00p 80
24/06/2015 126.00p 126.00p 126.00p 126.00p 0
23/06/2015 126.00p 126.00p 126.00p 126.00p 0
22/06/2015 123.50p 126.00p 123.50p 126.00p 20000
19/06/2015 123.50p 123.50p 122.01p 123.50p 3500
18/06/2015 122.50p 122.50p 122.50p 122.50p 0
17/06/2015 125.00p 125.00p 122.00p 122.50p 5904
16/06/2015 125.00p 125.00p 125.00p 125.00p 0
15/06/2015 125.00p 125.00p 125.00p 125.00p 9000
12/06/2015 126.00p 128.31p 124.00p 125.00p 25477
11/06/2015 126.00p 126.00p 123.00p 126.00p 5000
10/06/2015 132.50p 132.50p 126.00p 126.00p 18000
09/06/2015 137.50p 137.50p 130.00p 132.50p 4389
08/06/2015 141.00p 141.00p 135.00p 137.50p 8450
05/06/2015 141.00p 142.00p 137.00p 141.00p 3900
04/06/2015 141.00p 141.00p 141.00p 141.00p 0
03/06/2015 141.00p 142.92p 140.00p 141.00p 18154
02/06/2015 145.00p 145.00p 140.00p 141.00p 10000
01/06/2015 144.00p 147.60p 140.31p 145.00p 8620
29/05/2015 141.50p 144.00p 141.50p 144.00p 41461
28/05/2015 142.50p 145.00p 138.01p 141.50p 23243
27/05/2015 141.00p 145.00p 141.00p 142.50p 4131
26/05/2015 141.00p 141.00p 141.00p 141.00p 0
22/05/2015 141.00p 145.00p 138.00p 141.00p 10681
21/05/2015 141.00p 141.00p 141.00p 141.00p 0
20/05/2015 141.00p 144.98p 140.00p 141.00p 1488673
19/05/2015 135.00p 146.00p 135.00p 141.00p 517358
18/05/2015 135.00p 135.00p 132.50p 135.00p 5000
15/05/2015 132.50p 135.00p 132.50p 135.00p 2500
14/05/2015 131.75p 135.00p 131.75p 132.50p 5000
13/05/2015 131.75p 134.00p 131.75p 131.75p 1716
12/05/2015 131.75p 134.00p 129.35p 131.75p 21067
11/05/2015 131.75p 134.00p 131.75p 131.75p 1477
08/05/2015 131.75p 131.75p 129.00p 131.75p 62500
07/05/2015 131.75p 131.75p 129.00p 131.75p 8000
06/05/2015 131.75p 131.75p 131.75p 131.75p 0
05/05/2015 131.75p 131.75p 130.00p 131.75p 4291
01/05/2015 131.75p 131.75p 131.75p 131.75p 958
30/04/2015 131.75p 131.75p 129.00p 131.75p 50000
29/04/2015 131.75p 131.75p 129.00p 131.75p 30000
28/04/2015 131.75p 134.00p 129.00p 131.75p 5884
27/04/2015 131.75p 133.00p 129.00p 131.75p 22246
24/04/2015 131.75p 133.00p 129.00p 131.75p 18010
23/04/2015 131.75p 131.75p 129.00p 131.75p 34232
22/04/2015 131.75p 131.75p 131.75p 131.75p 0
21/04/2015 131.75p 131.75p 129.00p 131.75p 2500
20/04/2015 131.75p 131.75p 129.00p 131.75p 36000
17/04/2015 131.75p 131.75p 129.00p 131.75p 8000
16/04/2015 131.75p 131.75p 129.00p 131.75p 4600
15/04/2015 131.75p 131.75p 129.00p 131.75p 2500
14/04/2015 131.75p 131.75p 131.75p 131.75p 0
13/04/2015 131.75p 131.75p 129.00p 131.75p 50578
10/04/2015 131.75p 131.75p 129.00p 131.75p 3000
09/04/2015 131.75p 131.75p 129.00p 131.75p 6500
08/04/2015 131.75p 131.75p 131.75p 131.75p 0
07/04/2015 131.75p 131.75p 129.00p 131.75p 21924
02/04/2015 131.75p 131.75p 131.75p 131.75p 4460
01/04/2015 131.75p 131.75p 131.75p 131.75p 4921
31/03/2015 131.75p 131.75p 129.96p 131.75p 5000
30/03/2015 129.25p 131.75p 129.25p 131.75p 1000
27/03/2015 129.25p 129.25p 129.25p 129.25p 0
26/03/2015 129.25p 129.99p 128.90p 129.25p 10300
25/03/2015 128.75p 130.00p 128.60p 129.25p 324992
24/03/2015 128.50p 128.99p 128.50p 128.75p 3750
23/03/2015 128.50p 128.50p 128.00p 128.50p 5000
20/03/2015 128.50p 128.95p 128.00p 128.50p 3283
19/03/2015 127.00p 128.50p 127.00p 128.50p 0
18/03/2015 127.00p 127.00p 125.00p 127.00p 6000
17/03/2015 125.75p 128.68p 122.50p 127.00p 13033
16/03/2015 125.75p 125.75p 123.00p 125.75p 12194
13/03/2015 125.20p 126.25p 125.75p 126.25p 0
12/03/2015 125.20p 125.75p 125.20p 125.75p 2500
11/03/2015 130.00p 125.75p 125.75p 125.75p 0
10/03/2015 130.00p 130.00p 125.28p 125.75p 11152
09/03/2015 130.00p 130.00p 123.00p 126.25p 2100
06/03/2015 130.00p 126.25p 126.25p 126.25p 0
05/03/2015 130.00p 126.25p 126.25p 126.25p 0
04/03/2015 130.00p 130.00p 126.25p 126.25p 500
03/03/2015 129.33p 129.33p 123.00p 126.25p 20572
02/03/2015 123.75p 126.75p 123.00p 123.00p 6357
27/02/2015 124.06p 126.75p 123.95p 126.75p 12910
26/02/2015 124.50p 126.75p 123.75p 126.75p 0
25/02/2015 124.50p 124.78p 123.63p 123.75p 68101
24/02/2015 126.00p 127.13p 127.13p 127.13p 0
23/02/2015 126.00p 127.13p 127.13p 127.13p 0
20/02/2015 126.00p 127.13p 126.00p 127.13p 6000
19/02/2015 126.00p 128.00p 126.00p 128.00p 6000
18/02/2015 126.00p 129.80p 126.00p 126.00p 9968
17/02/2015 126.00p 129.33p 126.00p 128.00p 6478
16/02/2015 126.00p 128.00p 128.00p 128.00p 0
13/02/2015 126.00p 128.00p 126.00p 128.00p 3000
12/02/2015 127.50p 128.00p 125.10p 128.00p 40269
11/02/2015 125.25p 127.13p 125.00p 127.13p 8750
10/02/2015 133.50p 127.63p 127.00p 127.63p 0
09/02/2015 133.50p 133.50p 125.43p 127.00p 26402
06/02/2015 133.00p 134.00p 134.00p 134.00p 0
05/02/2015 133.00p 134.00p 133.00p 134.00p 67662
04/02/2015 133.00p 133.50p 133.00p 133.50p 0
03/02/2015 133.00p 133.00p 133.00p 133.00p 3000
02/02/2015 132.38p 133.50p 132.36p 133.50p 14743
30/01/2015 131.00p 135.00p 130.37p 133.50p 1075912
29/01/2015 130.00p 130.50p 130.00p 130.50p 27500
28/01/2015 130.00p 130.50p 130.50p 130.50p 0
27/01/2015 130.00p 130.50p 130.00p 130.50p 15000
26/01/2015 129.75p 130.50p 130.50p 130.50p 0
23/01/2015 129.75p 130.50p 129.75p 130.50p 37236
22/01/2015 128.00p 128.50p 126.00p 126.00p 31920
21/01/2015 130.25p 132.00p 131.00p 131.00p 0

*Close Price adjusted for both dividends and splits