Telford Homes (TEF) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Telford Homes

Date Open High Low Close* Volume
17/08/2012 111.50p 115.15p 110.00p 111.50p 116034
16/08/2012 112.25p 113.00p 110.00p 111.50p 74004
15/08/2012 111.50p 112.50p 110.00p 111.50p 16034
14/08/2012 111.25p 112.00p 109.50p 111.50p 10339
13/08/2012 111.25p 112.25p 109.50p 111.25p 3129
10/08/2012 110.75p 112.50p 109.50p 111.25p 22970
09/08/2012 109.00p 112.50p 109.00p 110.75p 44505
08/08/2012 109.00p 111.00p 109.00p 109.00p 37050
07/08/2012 109.50p 110.25p 108.00p 109.00p 30313
06/08/2012 109.50p 110.40p 108.10p 109.50p 1174
03/08/2012 109.25p 110.00p 108.10p 109.50p 11096
02/08/2012 109.00p 109.75p 107.50p 109.25p 8866
01/08/2012 109.00p 109.45p 109.00p 109.00p 714
31/07/2012 109.50p 109.50p 108.00p 109.00p 479
30/07/2012 109.50p 111.00p 108.00p 109.50p 76824
27/07/2012 109.50p 110.40p 108.00p 109.50p 81690
26/07/2012 109.50p 111.00p 108.00p 109.50p 77762
25/07/2012 109.50p 109.68p 108.00p 109.50p 17929
24/07/2012 109.00p 110.00p 109.00p 109.50p 135
23/07/2012 110.50p 112.00p 107.00p 109.00p 60236
20/07/2012 108.50p 112.00p 108.50p 110.50p 39671
19/07/2012 108.50p 110.00p 107.50p 108.50p 76394
18/07/2012 106.50p 108.50p 106.50p 108.50p 88019
17/07/2012 106.50p 107.50p 105.00p 106.50p 12102
16/07/2012 107.00p 108.00p 105.00p 106.50p 18095
13/07/2012 107.00p 109.00p 105.75p 107.00p 14577
12/07/2012 106.50p 109.00p 105.00p 107.00p 71825
11/07/2012 104.50p 106.00p 104.50p 104.50p 4542
10/07/2012 104.50p 106.00p 104.50p 104.50p 181411
09/07/2012 103.50p 107.00p 103.50p 104.50p 18332
06/07/2012 104.50p 106.00p 103.50p 103.50p 19950
05/07/2012 102.50p 107.00p 102.50p 104.50p 21185
04/07/2012 101.50p 104.00p 101.50p 102.50p 20490
03/07/2012 102.50p 102.50p 99.00p 101.50p 22325
02/07/2012 102.50p 103.75p 100.10p 102.50p 13931
29/06/2012 102.25p 104.50p 100.35p 102.50p 10574
28/06/2012 102.25p 104.50p 101.00p 102.25p 1010
27/06/2012 102.25p 104.00p 100.50p 102.25p 22285
26/06/2012 102.00p 102.25p 100.20p 102.25p 125
25/06/2012 101.00p 103.90p 101.00p 102.00p 17503
22/06/2012 101.00p 103.00p 99.75p 101.00p 49097
21/06/2012 101.50p 103.50p 99.75p 101.00p 25
20/06/2012 100.25p 102.50p 100.25p 101.50p 39195
19/06/2012 101.50p 101.60p 100.00p 101.50p 24036
18/06/2012 101.50p 101.75p 100.00p 101.50p 12830
15/06/2012 103.50p 103.50p 99.00p 101.50p 27465
14/06/2012 103.50p 103.50p 102.00p 103.50p 12183
13/06/2012 103.50p 103.50p 102.00p 103.50p 8998
12/06/2012 106.00p 106.00p 102.00p 103.50p 12283
11/06/2012 106.50p 107.75p 103.25p 106.00p 42566
08/06/2012 109.50p 110.00p 105.00p 106.50p 145815
07/06/2012 109.50p 110.00p 108.00p 109.50p 210144
06/06/2012 110.00p 110.00p 107.00p 109.50p 245552
01/06/2012 109.00p 110.00p 107.00p 110.00p 265818
31/05/2012 110.50p 112.00p 107.00p 109.00p 35814
30/05/2012 117.50p 117.50p 109.00p 110.50p 88034
29/05/2012 109.00p 111.00p 109.00p 110.00p 80101
28/05/2012 108.00p 109.70p 107.75p 109.00p 25203
25/05/2012 109.00p 109.50p 106.00p 108.00p 33350
24/05/2012 108.50p 110.00p 108.00p 109.00p 26210
23/05/2012 107.00p 107.00p 105.50p 107.00p 12287
22/05/2012 101.50p 110.00p 100.00p 107.00p 147925
21/05/2012 103.25p 103.25p 98.00p 101.50p 55150
18/05/2012 107.50p 107.50p 100.00p 103.25p 50487
17/05/2012 109.00p 109.00p 104.00p 107.50p 24485
16/05/2012 110.00p 110.00p 107.00p 109.00p 40339
15/05/2012 106.75p 114.00p 106.75p 111.50p 125743
14/05/2012 105.25p 110.86p 103.50p 106.50p 85679
11/05/2012 103.00p 107.50p 102.80p 105.00p 106998
10/05/2012 102.75p 105.00p 102.32p 103.00p 55166
09/05/2012 104.00p 105.00p 101.23p 102.75p 52219
08/05/2012 104.00p 106.00p 102.50p 104.00p 95967
04/05/2012 104.00p 106.00p 103.50p 104.00p 3427
03/05/2012 104.00p 106.00p 103.50p 104.00p 1892
02/05/2012 105.00p 106.00p 102.00p 104.00p 25126
01/05/2012 105.00p 107.00p 104.00p 105.00p 6963
30/04/2012 105.00p 107.00p 104.50p 105.00p 8000
27/04/2012 105.50p 107.00p 105.00p 105.00p 7955
26/04/2012 104.50p 106.50p 102.50p 105.00p 33548
25/04/2012 104.00p 105.50p 102.50p 104.00p 17441
24/04/2012 103.50p 104.20p 102.00p 104.00p 1013022
23/04/2012 103.50p 104.50p 100.50p 103.50p 17750
20/04/2012 104.00p 106.00p 101.50p 103.50p 31429
19/04/2012 103.50p 105.60p 102.00p 104.00p 34620
18/04/2012 103.00p 105.00p 103.00p 103.50p 619145
17/04/2012 102.00p 103.50p 101.00p 103.00p 306150
16/04/2012 100.50p 107.00p 100.50p 102.00p 187175
13/04/2012 97.00p 99.00p 97.00p 97.00p 14446
12/04/2012 97.00p 97.20p 95.50p 97.00p 7530
11/04/2012 97.00p 97.50p 97.00p 97.00p 7011
10/04/2012 97.50p 97.50p 95.00p 97.00p 23302
05/04/2012 98.00p 98.00p 96.50p 98.00p 7566
04/04/2012 97.50p 98.20p 96.00p 98.00p 35029
03/04/2012 98.50p 98.50p 96.00p 97.50p 48165
02/04/2012 98.50p 98.50p 97.00p 98.50p 10782
30/03/2012 95.00p 98.50p 93.00p 98.50p 101152
29/03/2012 96.50p 97.50p 93.00p 95.50p 195812
28/03/2012 95.50p 97.20p 95.50p 96.50p 21316
27/03/2012 96.00p 97.00p 94.25p 95.50p 140646
26/03/2012 96.00p 97.00p 95.20p 96.00p 24636
23/03/2012 95.50p 97.00p 95.00p 96.00p 672533
22/03/2012 97.00p 97.49p 94.53p 95.50p 29432
21/03/2012 97.00p 97.97p 95.00p 97.00p 29288
20/03/2012 99.50p 99.50p 95.00p 97.00p 25489
19/03/2012 99.50p 99.50p 99.00p 99.50p 8793
16/03/2012 100.25p 100.25p 99.00p 99.50p 21970
15/03/2012 99.25p 100.25p 98.75p 100.25p 208189
14/03/2012 98.00p 99.40p 96.00p 99.25p 475883
13/03/2012 101.00p 101.00p 93.00p 98.00p 67669
12/03/2012 103.00p 103.00p 97.00p 101.00p 39742
09/03/2012 103.00p 103.25p 100.00p 103.00p 39928
08/03/2012 103.00p 104.00p 101.00p 103.00p 11143
07/03/2012 104.50p 104.50p 101.00p 103.00p 34519
06/03/2012 105.50p 105.50p 103.00p 104.50p 162810
05/03/2012 105.00p 106.50p 103.55p 105.50p 23362
02/03/2012 105.00p 106.00p 104.75p 105.00p 38241
01/03/2012 104.50p 108.00p 104.00p 105.00p 44959
29/02/2012 103.00p 106.00p 103.00p 104.50p 8723
28/02/2012 102.50p 105.00p 101.25p 103.00p 121419
27/02/2012 102.50p 103.25p 99.00p 102.50p 43466
24/02/2012 102.50p 104.00p 101.00p 102.50p 87575
23/02/2012 99.50p 104.00p 99.50p 102.00p 142729
22/02/2012 99.50p 101.00p 97.00p 99.50p 86238
21/02/2012 102.00p 103.16p 98.00p 99.50p 33402
20/02/2012 103.00p 104.50p 100.00p 102.00p 1239282
17/02/2012 96.50p 104.00p 96.50p 101.75p 87788
16/02/2012 98.00p 98.00p 95.00p 96.50p 34308
15/02/2012 95.00p 101.00p 95.00p 98.00p 38487
14/02/2012 97.50p 102.00p 93.00p 95.00p 106886
13/02/2012 93.00p 102.00p 93.00p 97.00p 683015
10/02/2012 90.50p 94.00p 90.05p 92.50p 63496
09/02/2012 90.50p 90.50p 88.00p 90.50p 7209
08/02/2012 91.50p 91.85p 90.00p 90.50p 15337
07/02/2012 91.50p 91.90p 88.75p 91.50p 59517
06/02/2012 92.50p 92.50p 90.00p 91.50p 6288
03/02/2012 92.50p 93.50p 90.00p 92.50p 23537
02/02/2012 92.50p 93.00p 90.00p 92.50p 99048
01/02/2012 92.50p 92.50p 90.00p 92.50p 9955
31/01/2012 92.50p 92.50p 90.00p 92.50p 147478
30/01/2012 92.50p 92.50p 91.25p 92.50p 14500
27/01/2012 92.50p 93.40p 88.88p 92.50p 467517
26/01/2012 92.50p 93.50p 90.15p 92.50p 13608
25/01/2012 92.50p 93.75p 90.00p 92.50p 26978
24/01/2012 91.50p 93.00p 91.00p 92.50p 55972
23/01/2012 90.00p 94.00p 90.00p 91.50p 112165
20/01/2012 85.50p 90.00p 85.50p 88.75p 30092
19/01/2012 85.25p 88.00p 85.00p 85.50p 5802
18/01/2012 84.75p 87.00p 84.00p 85.25p 8016
17/01/2012 85.00p 87.00p 84.55p 84.75p 18721
16/01/2012 83.75p 88.00p 83.50p 85.00p 35563
13/01/2012 80.50p 85.50p 80.50p 83.75p 31067
12/01/2012 80.50p 83.00p 80.50p 80.50p 5517
11/01/2012 81.00p 81.00p 78.75p 80.00p 16534
10/01/2012 81.50p 83.75p 80.30p 81.00p 14266
09/01/2012 77.00p 80.00p 75.00p 80.00p 31029
06/01/2012 77.00p 78.00p 76.50p 77.00p 0
05/01/2012 76.50p 78.00p 76.50p 77.00p 1501
04/01/2012 77.00p 79.00p 75.11p 76.50p 795926
03/01/2012 77.00p 78.25p 75.11p 77.00p 5439
30/12/2011 77.00p 78.25p 77.00p 77.00p 0
29/12/2011 77.50p 78.25p 77.00p 77.00p 2000
28/12/2011 76.00p 77.00p 75.11p 77.00p 10762
23/12/2011 75.50p 76.20p 75.50p 76.00p 2989
22/12/2011 76.00p 76.20p 74.00p 76.00p 2413
21/12/2011 76.50p 77.25p 73.00p 76.00p 38075
20/12/2011 76.50p 76.50p 76.00p 76.50p 0
19/12/2011 77.00p 77.50p 75.00p 76.50p 22855
16/12/2011 77.00p 77.00p 75.00p 77.00p 138149
15/12/2011 77.50p 77.50p 74.00p 77.00p 10000
14/12/2011 76.75p 77.50p 75.00p 77.50p 6443
13/12/2011 75.25p 77.50p 74.50p 77.50p 69566
12/12/2011 75.25p 75.87p 74.55p 74.75p 9717
09/12/2011 75.00p 75.87p 74.00p 75.25p 98576
08/12/2011 74.00p 75.00p 73.00p 75.00p 27517
07/12/2011 74.00p 74.00p 73.49p 74.00p 2899
06/12/2011 74.50p 74.50p 73.00p 74.00p 10000
05/12/2011 74.50p 74.50p 73.00p 74.00p 36624
02/12/2011 74.00p 75.00p 73.00p 74.00p 31858
01/12/2011 75.50p 75.50p 73.00p 74.00p 81524
30/11/2011 74.50p 74.50p 72.00p 74.50p 43649
29/11/2011 75.00p 75.00p 74.00p 74.50p 33014
28/11/2011 74.50p 75.00p 73.00p 73.00p 17402
25/11/2011 74.50p 74.50p 72.00p 74.50p 21145
24/11/2011 75.00p 75.00p 72.75p 74.50p 17000
23/11/2011 77.00p 77.00p 74.00p 75.00p 46928
22/11/2011 75.50p 77.70p 74.72p 77.00p 114147
21/11/2011 73.00p 76.50p 73.00p 75.50p 46623
18/11/2011 71.00p 75.00p 70.00p 72.00p 35000
17/11/2011 71.50p 72.62p 70.00p 71.00p 50773
16/11/2011 74.50p 74.50p 71.25p 71.50p 14391
15/11/2011 69.00p 74.50p 68.55p 74.50p 13415
14/11/2011 67.50p 71.50p 67.50p 69.00p 14847
11/11/2011 66.50p 69.00p 66.50p 67.50p 20101
10/11/2011 68.50p 68.88p 65.00p 66.50p 2904
09/11/2011 68.00p 68.88p 67.25p 68.50p 17943
08/11/2011 69.00p 69.00p 68.00p 68.00p 52975
07/11/2011 70.00p 70.50p 68.00p 69.00p 11800
04/11/2011 70.00p 70.00p 68.00p 70.00p 26352
03/11/2011 69.50p 70.00p 68.00p 70.00p 27649
02/11/2011 70.50p 70.50p 67.00p 69.50p 283891

*Close Price adjusted for both dividends and splits