Ted Baker (TED) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/02/2010 458.00p 470.00p 458.00p 467.50p 87083
25/02/2010 461.50p 461.50p 458.00p 458.00p 8321
24/02/2010 453.00p 461.50p 453.00p 461.50p 39401
23/02/2010 455.00p 467.94p 455.00p 462.75p 8848
22/02/2010 462.50p 467.00p 452.88p 460.00p 4854
19/02/2010 457.50p 467.75p 455.75p 462.50p 477
18/02/2010 460.00p 475.00p 457.50p 457.50p 17215
17/02/2010 469.75p 471.04p 457.12p 465.00p 4267
16/02/2010 465.00p 465.00p 450.00p 465.00p 101442
15/02/2010 465.50p 472.50p 452.83p 460.00p 7045
12/02/2010 465.50p 478.25p 465.50p 470.25p 50250
11/02/2010 470.50p 479.00p 453.00p 465.50p 17900
10/02/2010 495.00p 495.00p 473.50p 479.00p 28424
09/02/2010 494.50p 494.50p 475.50p 478.00p 2195
08/02/2010 480.00p 480.00p 480.00p 480.00p 1156
05/02/2010 485.00p 490.00p 483.00p 483.00p 4104
04/02/2010 490.00p 495.00p 482.71p 490.00p 18587
03/02/2010 490.00p 493.00p 473.50p 493.00p 81758
02/02/2010 493.00p 493.00p 473.50p 490.00p 3425
01/02/2010 494.50p 494.50p 475.45p 483.25p 2837
29/01/2010 494.50p 495.00p 494.50p 494.50p 2621
28/01/2010 490.50p 498.92p 473.50p 484.25p 4164
27/01/2010 499.50p 509.31p 496.50p 499.00p 48436
26/01/2010 495.00p 507.38p 490.00p 490.00p 8789
25/01/2010 495.00p 509.36p 495.00p 509.00p 341903
22/01/2010 495.00p 495.00p 495.00p 495.00p 9000
21/01/2010 535.00p 537.50p 513.02p 517.50p 7905
20/01/2010 505.50p 531.50p 505.50p 531.50p 2767
19/01/2010 510.00p 528.00p 487.00p 520.00p 38320
18/01/2010 482.25p 509.71p 482.25p 505.50p 2361
15/01/2010 482.25p 505.39p 482.25p 485.00p 3428
14/01/2010 492.00p 509.82p 491.00p 491.00p 35300
13/01/2010 498.00p 509.88p 492.00p 495.25p 14385
12/01/2010 520.00p 535.00p 492.00p 495.00p 21225
11/01/2010 535.00p 535.00p 515.00p 515.00p 23088
08/01/2010 530.00p 530.00p 506.00p 516.00p 19306
07/01/2010 494.00p 518.00p 494.00p 505.00p 12595
06/01/2010 496.00p 518.00p 495.25p 518.00p 8546
05/01/2010 502.50p 521.00p 495.25p 518.00p 18585
04/01/2010 495.00p 515.00p 495.00p 515.00p 1706
31/12/2009 505.00p 515.00p 485.00p 509.00p 8819
30/12/2009 515.00p 515.00p 493.63p 515.00p 128
29/12/2009 515.00p 515.00p 485.00p 500.00p 662
24/12/2009 485.00p 500.00p 485.00p 500.00p 1574
23/12/2009 500.00p 514.50p 473.00p 502.50p 7113
22/12/2009 497.00p 500.00p 497.00p 500.00p 391
21/12/2009 497.00p 497.00p 484.89p 490.75p 543
18/12/2009 480.00p 497.00p 480.00p 483.75p 6371
17/12/2009 480.00p 480.00p 473.00p 475.50p 130548
16/12/2009 467.50p 480.00p 467.50p 480.00p 63558
15/12/2009 465.00p 477.46p 455.00p 455.00p 26867
14/12/2009 465.00p 470.00p 452.75p 452.75p 2544
11/12/2009 480.00p 480.00p 470.00p 472.50p 61032
10/12/2009 474.00p 480.00p 450.18p 465.00p 35429
09/12/2009 471.00p 480.00p 450.00p 474.00p 66959
08/12/2009 471.00p 488.44p 471.00p 480.50p 161
07/12/2009 471.00p 490.00p 471.00p 490.00p 13900
04/12/2009 481.50p 490.00p 473.09p 480.50p 8983
03/12/2009 435.00p 482.00p 435.00p 482.00p 7738
02/12/2009 464.50p 465.00p 450.00p 450.00p 15210
01/12/2009 464.00p 464.00p 450.00p 450.00p 40239
30/11/2009 435.00p 465.00p 435.00p 465.00p 5982
27/11/2009 463.00p 465.00p 438.08p 465.00p 4604
26/11/2009 450.00p 465.00p 450.00p 450.25p 7278
25/11/2009 455.00p 465.00p 455.00p 460.00p 156596
24/11/2009 455.00p 465.00p 455.00p 460.00p 1396989
23/11/2009 460.00p 465.00p 451.00p 460.00p 151219
20/11/2009 450.00p 455.00p 450.00p 452.75p 34161
19/11/2009 452.00p 452.00p 444.25p 450.00p 8573
18/11/2009 442.75p 460.00p 432.00p 449.00p 36751
17/11/2009 419.50p 433.50p 418.40p 433.50p 12274
16/11/2009 417.00p 423.90p 417.00p 421.00p 5772
13/11/2009 420.00p 420.00p 418.70p 420.00p 56800
12/11/2009 415.00p 420.00p 415.00p 420.00p 7643
11/11/2009 415.00p 425.00p 415.00p 421.00p 7457
10/11/2009 415.00p 421.50p 415.00p 415.50p 8340
09/11/2009 415.00p 415.00p 410.00p 415.00p 5884
06/11/2009 410.00p 420.00p 410.00p 416.00p 87269
05/11/2009 415.00p 415.25p 410.00p 410.00p 8854
04/11/2009 410.00p 424.00p 405.25p 424.00p 60124
03/11/2009 410.00p 410.00p 410.00p 410.00p 8712
02/11/2009 410.00p 410.00p 410.00p 410.00p 1257
30/10/2009 410.00p 410.00p 410.00p 410.00p 45682
29/10/2009 410.00p 410.00p 410.00p 410.00p 109740
28/10/2009 410.00p 420.00p 410.00p 410.75p 13287
27/10/2009 425.00p 428.00p 425.00p 428.00p 5843
26/10/2009 430.00p 430.00p 410.00p 424.00p 1484
23/10/2009 428.50p 428.50p 427.50p 427.50p 2685
22/10/2009 425.00p 425.00p 414.00p 425.00p 51730
21/10/2009 415.00p 427.50p 415.00p 427.50p 3818
20/10/2009 422.00p 430.00p 422.00p 426.00p 7188
19/10/2009 429.00p 429.50p 422.00p 422.00p 7933
16/10/2009 430.00p 435.00p 425.00p 435.00p 20767
15/10/2009 426.50p 432.00p 426.50p 432.00p 24264
14/10/2009 427.50p 430.00p 420.00p 420.00p 114107
13/10/2009 436.25p 438.00p 419.50p 431.00p 42082
12/10/2009 437.00p 437.00p 408.00p 416.00p 15151
09/10/2009 457.75p 457.75p 430.00p 430.00p 14099
08/10/2009 450.00p 460.75p 449.00p 460.75p 22596
07/10/2009 416.00p 440.00p 416.00p 433.25p 48378
06/10/2009 420.00p 424.25p 415.00p 416.00p 12600
05/10/2009 434.50p 440.00p 431.50p 432.00p 15172
02/10/2009 420.00p 427.50p 420.00p 427.50p 3002
01/10/2009 435.00p 440.00p 420.00p 420.00p 7237
30/09/2009 425.00p 440.00p 425.00p 432.75p 14675
29/09/2009 428.00p 430.00p 428.00p 430.00p 667073
28/09/2009 424.00p 424.00p 420.00p 420.00p 3426
25/09/2009 425.00p 427.50p 425.00p 427.50p 4130
24/09/2009 445.00p 445.00p 424.00p 424.00p 9471
23/09/2009 439.50p 462.50p 439.50p 450.00p 10465
22/09/2009 430.00p 436.25p 430.00p 436.25p 506002
21/09/2009 429.50p 435.00p 429.00p 435.00p 2313

*Close Price adjusted for both dividends and splits