Ted Baker (TED) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/12/2010 673.50p 673.50p 673.50p 673.50p 0
09/12/2010 671.00p 673.50p 670.65p 673.50p 3840
08/12/2010 667.50p 678.29p 667.50p 676.00p 6106
07/12/2010 666.00p 672.50p 662.70p 672.50p 14059
06/12/2010 666.00p 670.00p 663.00p 669.50p 4270
03/12/2010 667.50p 668.00p 664.00p 668.00p 5231
02/12/2010 668.00p 668.00p 666.21p 668.00p 670
01/12/2010 664.00p 664.00p 644.00p 656.50p 1813332
30/11/2010 655.00p 665.00p 650.00p 665.00p 36425
29/11/2010 655.00p 659.75p 650.00p 657.50p 5088
26/11/2010 656.00p 663.11p 656.00p 660.00p 4762
25/11/2010 645.00p 652.19p 640.00p 649.00p 21358
24/11/2010 645.00p 645.00p 640.00p 640.00p 50233
23/11/2010 637.50p 638.10p 627.00p 627.00p 2546
22/11/2010 637.00p 652.50p 630.96p 652.50p 2614
19/11/2010 650.00p 650.50p 637.00p 637.00p 7518
18/11/2010 640.00p 653.00p 638.32p 651.00p 3030
17/11/2010 631.00p 647.73p 630.00p 640.00p 10885
16/11/2010 615.00p 620.50p 615.00p 620.50p 350
15/11/2010 618.50p 620.00p 615.00p 620.00p 1946
12/11/2010 612.00p 618.50p 600.00p 618.50p 13900
11/11/2010 605.50p 611.65p 597.02p 605.00p 485
10/11/2010 606.00p 613.57p 605.50p 605.50p 454
09/11/2010 611.00p 611.00p 605.48p 608.00p 1040
08/11/2010 609.50p 618.00p 587.00p 610.00p 13264
05/11/2010 612.50p 615.50p 601.01p 615.50p 300171
04/11/2010 612.50p 612.50p 610.25p 612.50p 30100
03/11/2010 608.50p 612.50p 608.50p 612.50p 147
02/11/2010 609.50p 613.36p 608.50p 608.50p 2284
01/11/2010 615.00p 615.00p 609.94p 612.50p 469
29/10/2010 615.00p 615.00p 610.33p 615.00p 239
28/10/2010 607.00p 615.00p 606.40p 613.00p 7971
27/10/2010 603.00p 605.00p 603.00p 605.00p 2704
26/10/2010 606.00p 606.00p 598.17p 600.00p 14739
25/10/2010 595.00p 607.00p 595.00p 595.00p 21470
22/10/2010 610.00p 616.23p 596.00p 603.00p 272303
21/10/2010 624.00p 624.00p 610.00p 617.00p 2435
20/10/2010 615.00p 621.47p 615.00p 615.00p 257
19/10/2010 620.00p 627.23p 615.00p 615.00p 1373
18/10/2010 630.00p 630.00p 621.50p 626.50p 7298
15/10/2010 630.00p 645.40p 620.00p 630.00p 14700
14/10/2010 646.00p 659.33p 633.00p 633.00p 14975
13/10/2010 672.50p 672.50p 655.77p 661.00p 3213
12/10/2010 668.50p 673.00p 655.00p 673.00p 3397
11/10/2010 654.50p 673.00p 636.92p 673.00p 79162
08/10/2010 650.00p 656.30p 615.00p 650.00p 263946
07/10/2010 633.50p 650.00p 620.39p 641.00p 78570
06/10/2010 618.00p 633.00p 607.50p 620.00p 25559
05/10/2010 595.00p 615.00p 595.00p 610.00p 48676
04/10/2010 575.00p 594.00p 565.82p 594.00p 9043
01/10/2010 565.00p 569.00p 555.00p 569.00p 15371
30/09/2010 555.00p 565.00p 554.50p 562.50p 9236
29/09/2010 551.00p 554.70p 551.00p 552.50p 7500
28/09/2010 552.00p 556.00p 550.00p 551.00p 9023
27/09/2010 554.50p 555.00p 545.00p 550.00p 16366
24/09/2010 540.00p 551.50p 540.00p 545.00p 1047
23/09/2010 550.00p 550.00p 550.00p 550.00p 6133
22/09/2010 545.00p 552.50p 543.00p 545.00p 5137
21/09/2010 540.00p 555.00p 540.00p 555.00p 21863
20/09/2010 535.00p 541.50p 535.00p 541.50p 15895
17/09/2010 545.00p 545.00p 527.50p 527.50p 13291
16/09/2010 545.50p 560.00p 540.00p 540.00p 40369
15/09/2010 540.00p 542.89p 540.00p 540.50p 29531
14/09/2010 538.50p 541.89p 538.50p 540.00p 7565
13/09/2010 537.00p 545.00p 537.00p 545.00p 4255
10/09/2010 549.00p 550.00p 538.00p 538.00p 3535
09/09/2010 537.00p 555.00p 537.00p 555.00p 284723
08/09/2010 537.00p 537.00p 537.00p 537.00p 28
07/09/2010 542.50p 552.50p 542.50p 545.00p 1000
06/09/2010 541.00p 542.50p 538.04p 542.50p 155
03/09/2010 536.00p 541.00p 536.00p 541.00p 0
02/09/2010 536.00p 550.00p 536.00p 536.00p 2179
01/09/2010 545.00p 555.00p 545.00p 555.00p 87546
31/08/2010 540.00p 540.00p 523.00p 537.50p 86654
27/08/2010 520.00p 528.00p 520.00p 525.00p 2096
26/08/2010 530.00p 539.50p 517.50p 520.00p 89972
25/08/2010 535.00p 540.00p 532.50p 532.50p 144939
24/08/2010 535.00p 540.30p 535.00p 539.00p 3304
23/08/2010 535.00p 535.15p 535.00p 535.00p 3945
20/08/2010 525.00p 540.00p 525.00p 540.00p 2974
19/08/2010 529.50p 529.50p 525.00p 526.00p 3654
18/08/2010 525.50p 529.00p 520.00p 529.00p 9290
17/08/2010 525.00p 529.50p 525.00p 527.50p 7754
16/08/2010 525.00p 530.00p 524.50p 530.00p 14520
13/08/2010 520.00p 537.15p 520.00p 530.00p 1040
12/08/2010 520.00p 533.50p 520.00p 533.50p 10627
11/08/2010 535.00p 535.00p 520.00p 533.50p 5103
10/08/2010 535.00p 538.50p 535.00p 536.00p 5993
09/08/2010 537.50p 537.50p 536.50p 536.50p 0
06/08/2010 535.00p 537.50p 525.00p 537.50p 11570
05/08/2010 535.00p 535.00p 518.00p 535.00p 857
04/08/2010 523.50p 523.50p 520.00p 520.00p 0
03/08/2010 526.00p 526.00p 523.50p 523.50p 0
02/08/2010 534.50p 534.50p 522.00p 526.00p 10601
30/07/2010 529.00p 533.50p 529.00p 533.50p 2795
29/07/2010 532.00p 532.00p 530.50p 532.00p 1588
28/07/2010 529.00p 529.00p 502.00p 502.00p 4977
27/07/2010 530.00p 530.54p 530.00p 530.50p 1775
26/07/2010 529.00p 538.70p 529.00p 530.00p 552
23/07/2010 547.00p 547.00p 529.00p 529.00p 341
22/07/2010 535.00p 550.00p 520.00p 550.00p 114108
21/07/2010 530.00p 535.00p 530.00p 535.00p 2954
20/07/2010 532.00p 536.00p 531.65p 536.00p 2185
19/07/2010 535.00p 535.00p 518.50p 519.00p 2045
16/07/2010 518.00p 518.00p 518.00p 518.00p 89
15/07/2010 527.00p 530.00p 519.50p 519.50p 12306
14/07/2010 535.00p 535.00p 515.00p 530.00p 58604
13/07/2010 535.00p 535.00p 520.00p 520.00p 320134
12/07/2010 529.50p 537.00p 520.00p 535.00p 7330
09/07/2010 540.00p 540.00p 525.00p 536.00p 3101
08/07/2010 525.00p 549.50p 525.00p 549.50p 8954
07/07/2010 510.00p 538.00p 510.00p 531.00p 6488
06/07/2010 523.50p 528.55p 523.50p 525.00p 1001
05/07/2010 503.50p 523.50p 503.50p 523.50p 0
02/07/2010 505.00p 514.50p 502.50p 503.50p 8878
01/07/2010 523.50p 528.00p 505.00p 505.00p 7586
30/06/2010 542.50p 543.00p 542.50p 543.00p 1843
29/06/2010 535.00p 538.98p 534.22p 535.00p 1936
28/06/2010 551.50p 551.50p 548.00p 548.00p 0
25/06/2010 557.00p 557.00p 547.60p 551.50p 191
24/06/2010 555.00p 557.00p 546.38p 557.00p 5078
23/06/2010 555.00p 555.00p 545.00p 555.00p 8726
22/06/2010 556.50p 557.00p 528.00p 555.00p 8867
21/06/2010 554.50p 560.00p 536.20p 560.00p 3672
18/06/2010 525.00p 560.00p 507.64p 560.00p 65822
17/06/2010 523.00p 525.00p 510.00p 517.00p 90058
16/06/2010 515.00p 520.00p 502.65p 517.50p 12222
15/06/2010 510.00p 520.00p 506.95p 510.00p 12804
14/06/2010 505.00p 506.00p 505.00p 506.00p 0
11/06/2010 510.00p 510.00p 505.00p 505.00p 10364
10/06/2010 515.00p 515.00p 507.88p 513.50p 76
09/06/2010 515.00p 515.00p 501.65p 515.00p 719
08/06/2010 502.00p 506.00p 501.65p 506.00p 95116
07/06/2010 506.00p 506.00p 498.88p 502.00p 933
04/06/2010 504.00p 507.50p 504.00p 507.50p 0
03/06/2010 500.00p 504.00p 500.00p 504.00p 190
02/06/2010 513.00p 513.00p 500.00p 507.00p 265602
01/06/2010 510.00p 513.00p 500.00p 513.00p 430084
28/05/2010 500.50p 500.50p 500.00p 500.00p 9884
27/05/2010 500.00p 508.80p 500.00p 502.50p 1188
26/05/2010 505.00p 510.00p 500.00p 510.00p 2047
25/05/2010 500.50p 501.18p 500.00p 500.00p 8570
24/05/2010 505.00p 509.50p 505.00p 507.00p 10043
21/05/2010 500.00p 505.00p 500.00p 505.00p 5653
20/05/2010 500.00p 510.00p 500.00p 510.00p 3010
19/05/2010 518.00p 520.00p 503.00p 507.00p 5030
18/05/2010 498.00p 515.00p 498.00p 504.00p 3643
17/05/2010 494.75p 505.10p 494.75p 503.50p 2787
14/05/2010 495.00p 500.00p 493.84p 494.75p 182759
13/05/2010 495.00p 507.00p 495.00p 500.00p 54893
12/05/2010 485.00p 490.00p 485.00p 490.00p 25251
11/05/2010 497.75p 498.00p 478.00p 495.00p 2669
10/05/2010 500.00p 503.26p 485.00p 492.25p 9710
07/05/2010 477.00p 495.78p 461.50p 485.00p 27157
06/05/2010 487.75p 504.50p 480.00p 490.00p 2502
05/05/2010 512.00p 532.00p 480.25p 491.00p 14175
04/05/2010 517.00p 518.65p 513.00p 514.00p 4124
30/04/2010 517.00p 532.00p 517.00p 524.50p 1203
29/04/2010 517.00p 523.96p 517.00p 522.00p 2742
28/04/2010 520.00p 532.00p 518.95p 532.00p 4242
27/04/2010 525.00p 533.70p 520.00p 520.00p 1885
26/04/2010 532.50p 532.50p 525.12p 531.00p 1000
23/04/2010 530.00p 540.18p 520.00p 532.50p 19538
22/04/2010 530.00p 544.50p 530.00p 532.00p 6633
21/04/2010 530.00p 546.50p 530.00p 546.50p 52553
20/04/2010 530.00p 547.00p 530.00p 539.00p 57353
19/04/2010 527.00p 534.50p 527.00p 534.50p 89
16/04/2010 530.00p 540.00p 530.00p 535.00p 5937
15/04/2010 535.00p 554.80p 530.00p 550.00p 5815
14/04/2010 555.50p 555.50p 538.00p 539.50p 5674
13/04/2010 550.50p 553.50p 538.00p 549.50p 10328
12/04/2010 541.00p 558.00p 540.99p 555.00p 14800
09/04/2010 525.00p 552.00p 525.00p 541.00p 7726
08/04/2010 549.00p 571.00p 525.50p 538.50p 27672
07/04/2010 530.00p 553.00p 526.59p 553.00p 159471
06/04/2010 525.00p 535.50p 524.00p 526.50p 34785
01/04/2010 520.00p 524.75p 505.60p 522.50p 3870
31/03/2010 500.00p 518.00p 500.00p 518.00p 7848
30/03/2010 512.00p 518.00p 499.10p 518.00p 18733
29/03/2010 505.00p 511.00p 489.35p 511.00p 117104
26/03/2010 485.00p 505.00p 479.50p 496.50p 922627
25/03/2010 460.00p 480.00p 458.60p 477.00p 827228
24/03/2010 460.00p 475.00p 459.37p 460.00p 22417
23/03/2010 460.00p 472.70p 452.00p 452.00p 17277
22/03/2010 452.00p 478.62p 450.75p 458.25p 28077
19/03/2010 470.00p 470.00p 446.65p 450.75p 21296
18/03/2010 445.00p 460.00p 445.00p 455.00p 19196
17/03/2010 451.00p 457.75p 439.00p 445.00p 19341
16/03/2010 460.00p 470.00p 450.00p 450.00p 25994
15/03/2010 480.00p 480.00p 460.00p 460.00p 11335
12/03/2010 475.00p 475.00p 458.00p 470.00p 40557
11/03/2010 466.50p 480.00p 455.00p 475.00p 1373
10/03/2010 477.00p 480.00p 477.00p 477.25p 1688
09/03/2010 475.00p 476.25p 467.50p 476.25p 2219
08/03/2010 475.00p 475.00p 460.00p 475.00p 5167
05/03/2010 469.50p 469.50p 443.23p 463.50p 501165
04/03/2010 447.00p 469.50p 447.00p 469.50p 5123
03/03/2010 462.50p 467.25p 448.98p 449.00p 102790
02/03/2010 465.00p 465.00p 455.00p 460.00p 5226
01/03/2010 470.00p 470.00p 460.25p 460.25p 4750

*Close Price adjusted for both dividends and splits