Telford Homes (TEF) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
01/11/2011 76.00p 76.00p 69.75p 70.50p 25941
31/10/2011 77.00p 77.50p 75.00p 76.00p 40373
28/10/2011 77.00p 81.00p 77.00p 77.00p 92752
27/10/2011 73.00p 79.00p 73.00p 77.00p 27438
26/10/2011 71.50p 75.00p 71.50p 73.00p 5242
25/10/2011 66.00p 73.00p 66.00p 71.50p 38723
24/10/2011 65.00p 68.37p 65.00p 66.00p 1011847
21/10/2011 65.00p 67.00p 65.00p 65.00p 301097
20/10/2011 65.00p 65.00p 64.00p 65.00p 25400
19/10/2011 64.50p 67.00p 64.40p 65.00p 834522
18/10/2011 62.50p 66.00p 62.30p 63.00p 23049
17/10/2011 62.50p 64.00p 62.00p 62.50p 0
14/10/2011 62.50p 64.00p 62.00p 62.50p 32400
13/10/2011 62.50p 65.00p 62.50p 62.50p 3060
12/10/2011 64.50p 65.00p 64.01p 64.50p 49406
11/10/2011 64.50p 64.50p 64.00p 64.50p 20000
10/10/2011 64.00p 64.75p 63.00p 64.50p 26152
07/10/2011 63.50p 64.00p 63.50p 64.00p 10000
06/10/2011 62.00p 65.00p 62.00p 63.50p 7044
05/10/2011 63.50p 63.50p 60.00p 62.00p 15315
04/10/2011 62.50p 63.50p 62.30p 63.50p 2531
03/10/2011 65.00p 65.00p 62.50p 62.50p 14811
30/09/2011 66.00p 66.00p 63.00p 65.00p 16218
29/09/2011 65.50p 66.00p 65.50p 66.00p 10451
28/09/2011 65.50p 67.00p 64.00p 65.50p 0
27/09/2011 65.00p 67.00p 64.00p 65.50p 72775
26/09/2011 65.00p 66.50p 65.00p 65.00p 7000
23/09/2011 66.50p 66.50p 64.21p 65.00p 22638
22/09/2011 66.50p 67.50p 65.60p 66.50p 12931
21/09/2011 66.00p 67.90p 66.00p 66.50p 255717
20/09/2011 66.00p 67.00p 66.00p 67.00p 28050
19/09/2011 67.50p 68.75p 65.00p 66.00p 41854
16/09/2011 66.50p 68.00p 65.00p 67.50p 731231
15/09/2011 64.50p 68.00p 64.50p 66.50p 44923
14/09/2011 65.00p 66.25p 63.25p 65.00p 13343
13/09/2011 65.50p 68.00p 64.00p 65.00p 20268
12/09/2011 65.50p 68.00p 64.25p 65.50p 15868
09/09/2011 66.00p 66.00p 65.25p 66.00p 5000
08/09/2011 65.50p 66.65p 65.50p 66.00p 106112
07/09/2011 65.50p 67.65p 65.35p 65.50p 0
06/09/2011 65.50p 67.65p 65.35p 65.50p 3034
05/09/2011 66.50p 67.75p 65.50p 65.50p 4656
02/09/2011 66.50p 67.32p 66.05p 66.50p 7905
01/09/2011 67.50p 67.65p 66.50p 66.50p 23772
31/08/2011 67.50p 67.50p 67.50p 67.50p 10000
30/08/2011 63.50p 67.75p 63.50p 67.50p 79032
26/08/2011 63.50p 63.65p 62.00p 63.50p 64438
25/08/2011 65.00p 65.00p 62.00p 63.50p 79497
24/08/2011 64.00p 65.00p 61.00p 65.00p 32800
23/08/2011 65.50p 69.50p 64.00p 64.00p 0
22/08/2011 66.50p 69.50p 64.00p 65.50p 126152
19/08/2011 65.00p 69.00p 64.11p 66.50p 106283
18/08/2011 66.50p 66.50p 64.00p 65.00p 51972
17/08/2011 64.25p 69.50p 64.20p 66.50p 155701
16/08/2011 64.25p 64.25p 63.50p 64.25p 23155
15/08/2011 63.50p 65.00p 63.00p 64.25p 52258
12/08/2011 63.50p 63.50p 63.00p 63.50p 1814
11/08/2011 63.75p 63.75p 61.64p 63.50p 65065
10/08/2011 63.00p 65.09p 60.00p 64.00p 895238
09/08/2011 67.00p 67.00p 60.00p 62.50p 84050
08/08/2011 67.00p 67.50p 66.00p 67.00p 15572
05/08/2011 69.50p 69.50p 63.00p 68.00p 117729
04/08/2011 72.50p 72.50p 70.00p 70.00p 116329
03/08/2011 73.50p 73.50p 70.05p 71.00p 64813
02/08/2011 76.50p 76.50p 72.25p 74.50p 120345
01/08/2011 77.50p 77.50p 76.50p 76.50p 7968
29/07/2011 77.50p 78.00p 75.00p 76.50p 118142
28/07/2011 77.50p 78.00p 75.00p 77.50p 176548
27/07/2011 78.50p 79.25p 76.00p 77.00p 156620
26/07/2011 77.00p 79.25p 77.00p 78.50p 2249
25/07/2011 77.50p 79.70p 77.00p 77.00p 79276
22/07/2011 77.00p 78.00p 76.45p 77.50p 48114
21/07/2011 78.50p 78.50p 76.00p 77.00p 43571
20/07/2011 77.50p 77.50p 75.00p 77.50p 4770
19/07/2011 77.25p 77.50p 75.00p 77.50p 6482
18/07/2011 80.00p 80.00p 75.00p 77.25p 67309
15/07/2011 81.50p 81.50p 79.00p 80.25p 30232
14/07/2011 81.50p 81.50p 80.00p 81.50p 30000
13/07/2011 80.25p 80.25p 79.50p 80.25p 2742
12/07/2011 80.75p 80.75p 79.50p 80.00p 3572
11/07/2011 80.75p 80.75p 79.50p 80.75p 4580
08/07/2011 80.75p 80.75p 79.50p 80.75p 0
07/07/2011 79.25p 80.75p 79.25p 80.75p 23000
06/07/2011 78.50p 79.00p 77.55p 79.00p 68857
05/07/2011 76.00p 78.50p 75.10p 78.50p 109234
04/07/2011 76.00p 76.00p 75.00p 76.00p 8258
01/07/2011 76.00p 76.00p 74.00p 76.00p 30064
30/06/2011 76.50p 76.50p 75.00p 76.00p 4033
29/06/2011 76.50p 76.50p 76.05p 76.50p 5283
28/06/2011 77.00p 77.00p 76.00p 76.50p 32638
27/06/2011 78.00p 78.00p 74.00p 77.00p 269478
24/06/2011 78.00p 78.00p 77.35p 78.00p 1500
23/06/2011 78.50p 78.50p 77.00p 78.00p 13636
22/06/2011 78.50p 78.50p 77.40p 78.50p 4000
21/06/2011 79.75p 79.75p 77.00p 79.00p 17405
20/06/2011 80.25p 80.25p 78.00p 79.75p 44671
17/06/2011 80.25p 81.00p 78.50p 80.25p 17635
16/06/2011 80.75p 80.75p 79.00p 80.50p 29000
15/06/2011 80.75p 80.75p 79.84p 80.75p 10031
14/06/2011 80.75p 80.75p 79.50p 80.75p 2764
13/06/2011 81.00p 81.25p 79.87p 80.75p 32000
10/06/2011 81.25p 81.25p 80.00p 81.25p 31467
09/06/2011 81.00p 81.25p 79.00p 81.25p 45072
08/06/2011 81.00p 81.00p 80.30p 81.00p 5661
07/06/2011 81.50p 81.50p 79.41p 81.00p 50589
06/06/2011 81.50p 81.50p 80.50p 81.50p 26363
03/06/2011 81.75p 81.75p 81.00p 81.50p 49055
02/06/2011 81.75p 81.75p 81.00p 81.75p 32965
01/06/2011 81.25p 82.00p 80.50p 81.75p 64655
31/05/2011 81.25p 81.25p 80.00p 81.25p 76046
27/05/2011 81.25p 81.25p 80.00p 81.25p 85000
26/05/2011 81.25p 81.25p 80.00p 81.25p 14018
25/05/2011 81.25p 81.25p 80.00p 81.25p 20000
24/05/2011 79.00p 82.00p 79.00p 81.25p 71541
23/05/2011 79.00p 79.25p 79.00p 79.00p 35000
20/05/2011 79.00p 79.10p 78.00p 79.00p 74558
19/05/2011 79.00p 79.00p 78.00p 79.00p 29000
18/05/2011 79.37p 79.51p 78.00p 79.00p 6569
17/05/2011 79.37p 79.51p 79.37p 79.37p 2
16/05/2011 79.37p 79.37p 78.00p 79.37p 11657
13/05/2011 79.37p 79.37p 78.00p 79.37p 7172
12/05/2011 76.50p 80.00p 76.30p 79.37p 77928
11/05/2011 76.00p 77.32p 75.00p 76.50p 146674
10/05/2011 76.00p 76.00p 75.00p 76.00p 17441
09/05/2011 77.00p 77.00p 75.40p 76.00p 3637
06/05/2011 77.00p 77.00p 75.00p 77.00p 7287
05/05/2011 77.00p 77.00p 75.00p 77.00p 2881
04/05/2011 77.00p 77.00p 75.00p 77.00p 7922
03/05/2011 77.00p 77.00p 75.00p 77.00p 1202
28/04/2011 77.00p 77.00p 75.00p 77.00p 16022
27/04/2011 77.00p 77.00p 74.00p 77.00p 15221
26/04/2011 77.00p 77.00p 74.50p 77.00p 31747
21/04/2011 77.00p 77.00p 75.00p 77.00p 23199
20/04/2011 77.00p 77.00p 75.00p 77.00p 7834
19/04/2011 77.00p 77.25p 75.00p 77.00p 0
18/04/2011 77.25p 77.25p 75.00p 77.00p 14864
15/04/2011 77.50p 78.00p 76.00p 77.25p 30794
14/04/2011 77.50p 77.50p 76.00p 77.00p 19947
13/04/2011 77.50p 77.50p 76.00p 77.50p 264483
12/04/2011 77.50p 77.50p 74.00p 77.50p 82731
11/04/2011 77.50p 77.50p 76.00p 77.50p 8091
08/04/2011 78.25p 78.25p 76.00p 77.50p 6179
07/04/2011 76.75p 77.00p 75.50p 77.00p 138535
06/04/2011 76.75p 76.75p 73.00p 76.75p 113583
05/04/2011 76.75p 76.75p 74.50p 76.75p 26306
04/04/2011 76.25p 76.25p 75.50p 76.25p 25436
01/04/2011 76.25p 76.25p 75.00p 76.25p 250859
31/03/2011 76.00p 76.50p 75.00p 76.25p 90011
30/03/2011 76.00p 76.00p 74.00p 76.00p 39882
29/03/2011 76.00p 76.00p 75.00p 76.00p 55537
28/03/2011 77.00p 77.00p 75.00p 76.00p 675670
25/03/2011 77.00p 77.17p 76.50p 77.00p 55649
24/03/2011 77.00p 77.35p 76.00p 76.75p 222645
23/03/2011 77.00p 77.00p 76.00p 77.00p 22409
22/03/2011 77.00p 77.00p 76.00p 77.00p 7061
21/03/2011 77.00p 77.25p 76.00p 77.00p 58620
18/03/2011 77.00p 77.50p 76.00p 77.00p 52276
17/03/2011 78.00p 78.00p 76.00p 77.00p 52726
16/03/2011 78.00p 78.00p 77.25p 78.00p 40000
15/03/2011 79.00p 79.00p 77.00p 78.00p 59117
14/03/2011 77.50p 79.50p 76.00p 79.50p 23230
11/03/2011 79.00p 79.00p 77.00p 78.00p 23260
10/03/2011 79.00p 79.00p 78.00p 79.00p 19954
09/03/2011 79.00p 79.00p 78.02p 79.00p 17439
08/03/2011 79.50p 79.00p 77.00p 79.00p 87370
07/03/2011 79.50p 81.15p 77.70p 79.50p 18414
04/03/2011 79.50p 81.33p 78.00p 79.50p 78162
03/03/2011 79.50p 81.25p 79.50p 79.50p 13751
02/03/2011 79.50p 80.90p 79.50p 79.50p 18325
01/03/2011 79.50p 81.50p 78.50p 79.50p 13894
28/02/2011 79.50p 81.25p 77.00p 79.50p 50771
25/02/2011 79.50p 79.50p 77.00p 79.50p 458
24/02/2011 81.50p 80.00p 78.00p 79.50p 19851
23/02/2011 81.50p 80.00p 80.00p 80.00p 8562
22/02/2011 81.75p 82.45p 80.25p 81.50p 265933
21/02/2011 82.00p 83.12p 80.00p 81.75p 13218
18/02/2011 82.00p 84.00p 80.50p 82.00p 15458
17/02/2011 82.50p 83.00p 80.00p 82.00p 364280
16/02/2011 82.50p 83.67p 82.50p 82.50p 2500
15/02/2011 82.50p 83.50p 82.50p 82.50p 15424
14/02/2011 82.00p 83.75p 81.50p 82.50p 70392
11/02/2011 81.50p 83.00p 81.50p 82.00p 81083
10/02/2011 83.00p 83.00p 79.00p 81.00p 83769
09/02/2011 82.00p 82.00p 81.00p 81.00p 25000
08/02/2011 82.50p 83.00p 78.00p 82.00p 114722
07/02/2011 82.75p 84.00p 79.55p 81.50p 76357
04/02/2011 83.00p 83.00p 80.50p 81.50p 85973
03/02/2011 81.95p 82.00p 79.00p 81.50p 16096
02/02/2011 82.00p 82.00p 80.00p 80.50p 27091
01/02/2011 81.00p 82.00p 80.50p 81.00p 17078
31/01/2011 80.50p 82.00p 79.50p 81.00p 31380
28/01/2011 81.00p 81.00p 79.00p 80.50p 30863
27/01/2011 81.00p 83.00p 79.00p 81.00p 1834
26/01/2011 81.00p 83.00p 79.00p 81.00p 18185
25/01/2011 80.50p 81.75p 80.00p 81.00p 51865
24/01/2011 80.50p 82.00p 80.00p 80.50p 21321
21/01/2011 80.50p 81.95p 80.50p 80.50p 4500
20/01/2011 81.00p 81.58p 80.50p 80.50p 17404
19/01/2011 82.50p 83.25p 81.00p 81.00p 20187
18/01/2011 81.00p 85.00p 79.72p 82.50p 111557

*Close Price adjusted for both dividends and splits