Ted Baker (TED) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ted Baker

Date Open High Low Close* Volume
17/07/2012 886.00p 914.50p 880.00p 880.00p 7058
16/07/2012 897.00p 902.50p 883.00p 886.00p 6924
13/07/2012 886.50p 900.00p 886.50p 900.00p 10282
12/07/2012 895.00p 907.00p 881.50p 900.00p 2911
11/07/2012 900.00p 900.00p 886.50p 900.00p 10002
10/07/2012 891.00p 918.50p 891.00p 899.50p 8141
09/07/2012 893.00p 905.00p 883.00p 896.00p 14507
06/07/2012 900.00p 900.00p 886.85p 890.00p 3785
05/07/2012 900.00p 900.00p 885.50p 895.50p 5713
04/07/2012 908.00p 908.00p 900.00p 900.00p 211874
03/07/2012 902.00p 908.00p 900.00p 904.50p 6259
02/07/2012 900.00p 912.00p 900.00p 907.00p 6281
29/06/2012 904.00p 919.50p 900.00p 901.00p 8149
28/06/2012 915.00p 915.00p 900.00p 905.00p 8167
27/06/2012 911.50p 919.50p 900.00p 903.00p 4716
26/06/2012 900.00p 907.00p 900.00p 905.00p 22701
25/06/2012 915.50p 915.50p 900.00p 900.00p 61292
22/06/2012 906.00p 914.50p 900.00p 903.50p 52898
21/06/2012 910.00p 918.00p 900.00p 900.50p 3299
20/06/2012 900.00p 908.00p 900.00p 903.50p 133742
19/06/2012 901.00p 927.62p 900.00p 900.00p 24625
18/06/2012 900.50p 924.25p 900.00p 900.00p 11159
15/06/2012 891.00p 960.00p 880.50p 926.00p 700905
14/06/2012 900.00p 900.00p 875.00p 875.00p 297063
13/06/2012 910.00p 910.00p 870.50p 885.00p 37418
12/06/2012 929.00p 929.00p 890.00p 892.50p 20338
11/06/2012 867.50p 915.00p 867.50p 910.00p 17970
08/06/2012 850.00p 896.50p 850.00p 896.50p 17391
07/06/2012 860.00p 880.00p 850.00p 855.50p 169812
06/06/2012 880.00p 880.00p 850.00p 855.00p 20211
01/06/2012 853.50p 875.50p 852.90p 875.50p 337689
31/05/2012 855.00p 874.50p 850.50p 855.00p 17117
30/05/2012 840.50p 871.50p 840.00p 842.00p 4675
29/05/2012 840.50p 875.00p 840.00p 850.00p 15389
28/05/2012 850.00p 860.00p 850.00p 850.00p 2664
25/05/2012 840.00p 849.50p 840.00p 840.00p 936
24/05/2012 845.50p 853.82p 845.00p 845.00p 291859
23/05/2012 845.00p 850.00p 845.00p 850.00p 13443
22/05/2012 840.00p 844.58p 840.00p 842.00p 16587
21/05/2012 840.00p 850.00p 840.00p 850.00p 9652
18/05/2012 840.00p 841.30p 840.00p 840.00p 3579
17/05/2012 840.00p 853.99p 840.00p 840.00p 5373
16/05/2012 860.00p 860.00p 840.00p 845.00p 2218
15/05/2012 860.00p 860.00p 840.00p 840.00p 91353
14/05/2012 830.00p 833.45p 830.00p 830.00p 948
11/05/2012 830.00p 830.50p 829.50p 830.00p 24485
10/05/2012 835.00p 850.21p 830.00p 830.00p 84020
09/05/2012 850.00p 850.50p 835.00p 835.00p 30218
08/05/2012 850.50p 893.50p 850.50p 860.00p 19347
04/05/2012 870.00p 870.50p 850.00p 860.00p 159040
03/05/2012 870.00p 882.50p 860.00p 870.00p 95476
02/05/2012 880.00p 902.42p 870.00p 870.00p 15176
01/05/2012 895.00p 895.00p 870.00p 884.00p 14511
30/04/2012 882.50p 905.25p 882.50p 905.25p 575
27/04/2012 890.00p 919.50p 882.93p 895.00p 54779
26/04/2012 930.00p 930.00p 880.00p 880.00p 45562
25/04/2012 929.50p 943.04p 898.30p 907.00p 6875
24/04/2012 929.50p 929.50p 898.20p 928.50p 19479
23/04/2012 892.00p 929.75p 892.00p 909.75p 1285
20/04/2012 927.00p 927.00p 897.80p 908.50p 2651
19/04/2012 890.50p 919.25p 890.18p 902.00p 9607
18/04/2012 889.50p 906.40p 858.90p 897.00p 25192
17/04/2012 860.00p 890.00p 860.00p 890.00p 3122
16/04/2012 854.50p 868.00p 854.50p 861.00p 2194
13/04/2012 845.00p 878.27p 845.00p 863.50p 9901
12/04/2012 840.50p 850.00p 840.50p 845.00p 41120
11/04/2012 839.00p 846.50p 839.00p 846.50p 5913
10/04/2012 810.50p 838.50p 807.25p 823.00p 2911
05/04/2012 812.00p 812.00p 807.00p 810.50p 1486
04/04/2012 812.00p 822.00p 811.60p 812.00p 2377
03/04/2012 825.00p 825.00p 811.23p 817.50p 1720
02/04/2012 819.00p 825.00p 815.00p 825.00p 6841
30/03/2012 810.00p 818.00p 800.00p 818.00p 9398
29/03/2012 809.50p 810.00p 786.50p 810.00p 2113
28/03/2012 800.00p 814.50p 800.00p 814.00p 2635
27/03/2012 793.50p 815.00p 793.50p 805.00p 912
26/03/2012 805.00p 819.00p 785.02p 793.25p 2469
23/03/2012 790.50p 816.38p 780.00p 781.00p 6996
22/03/2012 784.50p 805.00p 775.25p 789.50p 16821
21/03/2012 770.50p 780.50p 747.50p 775.00p 14658
20/03/2012 780.00p 798.50p 780.00p 787.50p 8113
19/03/2012 799.50p 799.50p 771.50p 788.00p 5093
16/03/2012 770.50p 794.50p 770.50p 775.00p 6355
15/03/2012 770.50p 795.22p 770.50p 792.00p 1478
14/03/2012 781.00p 799.50p 780.50p 788.00p 1643
13/03/2012 796.50p 796.50p 780.50p 788.00p 1026
12/03/2012 780.50p 800.75p 780.50p 788.00p 612
09/03/2012 799.50p 800.00p 780.50p 788.00p 3135
08/03/2012 804.00p 805.00p 782.00p 805.00p 2902
07/03/2012 780.50p 794.75p 780.00p 794.75p 1665
06/03/2012 780.00p 794.00p 777.85p 787.00p 2599
05/03/2012 801.60p 801.60p 795.50p 795.50p 124
02/03/2012 780.00p 800.82p 780.00p 788.00p 3620
01/03/2012 799.00p 804.00p 790.00p 804.00p 3215
29/02/2012 797.33p 798.40p 780.00p 780.00p 1368
28/02/2012 780.50p 798.00p 780.00p 780.00p 4938
27/02/2012 790.00p 800.00p 772.00p 786.25p 25355
24/02/2012 772.00p 780.00p 762.14p 780.00p 10024
23/02/2012 770.00p 787.02p 765.00p 780.00p 1421
22/02/2012 771.00p 780.00p 768.18p 771.00p 6289
21/02/2012 770.50p 799.00p 770.00p 770.00p 4280
20/02/2012 796.50p 796.50p 767.00p 767.00p 5082
17/02/2012 795.50p 800.00p 766.00p 766.00p 7421
16/02/2012 775.50p 775.75p 768.00p 768.00p 11953
15/02/2012 779.50p 794.50p 779.50p 780.00p 1345
14/02/2012 776.50p 784.00p 776.00p 778.50p 2286
13/02/2012 775.50p 800.50p 775.50p 780.00p 6383
10/02/2012 786.50p 794.50p 786.50p 792.25p 1315
09/02/2012 797.00p 809.00p 784.25p 806.50p 123125
08/02/2012 778.50p 790.25p 778.50p 789.00p 40555
07/02/2012 800.00p 801.32p 780.50p 790.00p 3810
06/02/2012 800.00p 800.00p 781.26p 790.00p 2538
03/02/2012 764.50p 785.50p 749.50p 785.50p 6569
02/02/2012 735.00p 749.45p 735.00p 745.00p 10623
01/02/2012 736.00p 740.00p 735.50p 735.50p 19098
31/01/2012 735.50p 753.53p 735.50p 745.25p 963
30/01/2012 750.00p 750.00p 742.00p 748.75p 14061
27/01/2012 746.50p 749.00p 746.50p 747.50p 1060
26/01/2012 746.25p 746.25p 743.25p 745.00p 1812
25/01/2012 740.00p 743.00p 740.00p 742.75p 1598
24/01/2012 742.50p 749.50p 742.50p 749.50p 2447
23/01/2012 738.50p 742.88p 738.50p 742.50p 1143
20/01/2012 735.50p 750.00p 735.00p 740.50p 67755
19/01/2012 728.50p 749.50p 728.50p 742.00p 72321
18/01/2012 739.00p 750.00p 727.00p 745.00p 9150
17/01/2012 737.13p 737.13p 728.55p 734.00p 704
16/01/2012 720.00p 737.65p 720.00p 730.00p 7784
13/01/2012 717.00p 740.00p 717.00p 732.00p 27846
12/01/2012 670.00p 702.00p 665.50p 700.00p 16883
11/01/2012 660.50p 670.00p 650.15p 662.00p 56827
10/01/2012 670.00p 674.50p 654.65p 660.00p 19809
09/01/2012 659.85p 668.55p 659.85p 662.50p 1958
06/01/2012 655.00p 660.50p 653.50p 653.50p 1844
05/01/2012 655.00p 660.00p 655.00p 659.00p 5691
04/01/2012 650.50p 665.00p 650.00p 658.00p 14845
03/01/2012 650.00p 650.00p 650.00p 650.00p 36000
30/12/2011 664.50p 669.50p 647.75p 647.75p 0
29/12/2011 664.50p 669.50p 650.00p 650.00p 4583
28/12/2011 650.50p 664.50p 640.50p 657.00p 599
23/12/2011 652.50p 652.50p 652.50p 652.50p 766
22/12/2011 652.25p 656.15p 640.00p 640.00p 50244
21/12/2011 664.50p 664.50p 635.00p 639.00p 8095
20/12/2011 650.50p 651.52p 633.00p 633.00p 109582
19/12/2011 650.50p 676.50p 650.00p 651.00p 28759
16/12/2011 675.00p 675.00p 650.00p 650.00p 215521
15/12/2011 675.00p 692.92p 664.50p 664.50p 5180
14/12/2011 700.00p 700.00p 675.00p 675.00p 152638
13/12/2011 697.50p 697.50p 695.00p 695.00p 3332
12/12/2011 690.00p 695.00p 690.00p 695.00p 1472
09/12/2011 703.00p 708.00p 702.75p 708.00p 0
08/12/2011 703.00p 703.00p 702.75p 702.75p 27500
07/12/2011 713.00p 713.00p 690.00p 690.00p 3698
06/12/2011 695.00p 695.50p 690.00p 695.00p 225534
05/12/2011 691.00p 705.00p 690.00p 700.00p 506130
02/12/2011 690.50p 701.35p 690.00p 690.00p 39577
01/12/2011 728.50p 728.50p 690.00p 690.00p 3856
30/11/2011 725.15p 725.15p 705.00p 705.00p 2611
29/11/2011 729.50p 729.50p 725.50p 725.50p 834
28/11/2011 700.50p 729.40p 700.50p 716.50p 676
25/11/2011 705.60p 729.40p 705.60p 715.75p 272
24/11/2011 710.50p 715.50p 700.00p 700.00p 3832
23/11/2011 750.00p 750.00p 720.00p 720.00p 4976
22/11/2011 749.50p 750.00p 730.00p 734.50p 48215
21/11/2011 755.00p 760.00p 730.00p 730.00p 65254
18/11/2011 740.00p 740.00p 739.00p 739.00p 50000
17/11/2011 725.50p 740.00p 725.50p 738.50p 412749
16/11/2011 736.50p 767.09p 732.00p 732.00p 6334
15/11/2011 760.00p 779.50p 753.00p 761.50p 5545
14/11/2011 742.00p 760.00p 742.00p 751.50p 10290
11/11/2011 780.00p 780.00p 740.00p 740.00p 983
10/11/2011 741.38p 762.25p 741.38p 762.25p 30
09/11/2011 770.00p 770.00p 740.00p 740.00p 11572
08/11/2011 755.00p 755.00p 750.00p 750.00p 224800
07/11/2011 760.00p 760.00p 757.25p 757.25p 64249
04/11/2011 750.50p 767.25p 750.50p 767.25p 63
03/11/2011 785.00p 785.00p 743.00p 743.00p 1762
02/11/2011 735.50p 785.00p 735.50p 785.00p 1166
01/11/2011 735.50p 764.74p 735.00p 745.00p 1599
31/10/2011 750.00p 771.25p 748.87p 771.25p 210
28/10/2011 742.50p 782.05p 742.00p 763.00p 3618
27/10/2011 755.00p 785.00p 755.00p 782.00p 6108
26/10/2011 752.00p 759.60p 752.00p 758.00p 1060
25/10/2011 759.50p 762.10p 750.50p 756.00p 2901
24/10/2011 745.50p 748.87p 743.35p 747.00p 1813
21/10/2011 755.00p 755.00p 736.00p 749.50p 0
20/10/2011 755.00p 755.00p 736.00p 740.00p 1093
19/10/2011 759.50p 759.50p 745.00p 753.50p 4074
18/10/2011 756.50p 757.82p 755.00p 755.00p 1935
17/10/2011 744.50p 757.00p 734.50p 751.00p 186283
14/10/2011 734.50p 744.50p 727.02p 742.50p 1827
13/10/2011 711.00p 715.00p 710.00p 715.00p 3709
12/10/2011 725.00p 730.00p 718.00p 724.50p 5032
11/10/2011 710.00p 723.00p 708.00p 710.00p 11084
10/10/2011 705.00p 707.00p 693.90p 707.00p 4522
07/10/2011 698.00p 706.02p 688.00p 688.00p 74771
06/10/2011 699.50p 699.50p 685.00p 691.00p 65141
05/10/2011 694.50p 694.50p 688.00p 688.00p 812
04/10/2011 718.50p 718.50p 697.00p 697.00p 215
03/10/2011 686.50p 713.94p 685.00p 699.00p 4640
30/09/2011 700.00p 700.00p 693.00p 693.00p 838

*Close Price adjusted for both dividends and splits