Telford Homes (TEF) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
17/01/2011 83.75p 83.75p 79.00p 81.00p 30112
14/01/2011 83.50p 84.00p 81.50p 81.50p 16378
13/01/2011 80.25p 83.75p 79.90p 81.50p 30938
12/01/2011 79.50p 84.00p 79.50p 81.50p 126120
11/01/2011 82.75p 82.85p 79.75p 81.50p 13102
10/01/2011 81.50p 82.75p 79.50p 81.50p 15761
07/01/2011 81.00p 83.00p 79.25p 81.50p 44952
06/01/2011 82.00p 82.25p 79.25p 81.50p 50133
05/01/2011 82.50p 83.00p 80.20p 82.00p 19944
04/01/2011 82.50p 82.50p 79.00p 82.50p 41702
31/12/2010 82.50p 82.50p 82.50p 82.50p 0
30/12/2010 82.50p 82.50p 80.00p 82.50p 10136
29/12/2010 82.50p 84.00p 80.50p 82.50p 17072
24/12/2010 82.50p 82.50p 82.50p 82.50p 0
23/12/2010 82.00p 84.00p 80.50p 82.50p 40797
22/12/2010 82.00p 83.50p 82.00p 82.00p 1412
21/12/2010 82.00p 82.50p 80.00p 82.00p 3340
20/12/2010 82.00p 82.50p 80.40p 82.00p 15649
17/12/2010 82.50p 84.00p 81.00p 82.50p 19539
16/12/2010 82.50p 84.45p 80.00p 82.50p 64575
15/12/2010 84.00p 85.96p 80.25p 82.50p 75985
14/12/2010 84.50p 86.00p 84.50p 84.50p 8953
13/12/2010 84.50p 86.75p 83.00p 84.50p 93867
10/12/2010 82.00p 85.50p 82.00p 84.00p 175769
09/12/2010 83.00p 85.00p 81.25p 82.00p 42892
08/12/2010 87.00p 87.00p 82.35p 83.00p 92636
07/12/2010 80.50p 88.00p 80.50p 87.00p 47352
06/12/2010 79.00p 82.65p 79.00p 80.50p 36196
03/12/2010 79.00p 80.50p 78.32p 79.00p 26535
02/12/2010 79.50p 80.50p 78.00p 79.00p 48883
01/12/2010 80.00p 80.50p 78.00p 79.50p 102401
30/11/2010 80.00p 81.50p 80.00p 80.00p 57242
29/11/2010 80.50p 81.50p 78.00p 80.00p 22683
26/11/2010 80.00p 81.94p 79.27p 80.50p 47908
25/11/2010 77.50p 81.50p 77.50p 80.00p 7745
24/11/2010 78.00p 78.00p 75.00p 77.50p 31881
23/11/2010 78.00p 80.00p 76.25p 77.50p 18040
22/11/2010 76.00p 80.00p 75.75p 78.00p 84406
19/11/2010 74.00p 77.50p 72.25p 76.00p 46587
18/11/2010 74.00p 74.50p 72.00p 74.00p 13851
17/11/2010 74.50p 74.50p 72.00p 74.00p 35420
16/11/2010 71.50p 76.00p 69.45p 74.50p 92025
15/11/2010 69.50p 73.55p 68.00p 71.50p 54999
12/11/2010 69.50p 69.50p 68.00p 69.50p 13766
11/11/2010 69.50p 70.04p 68.00p 69.50p 4531
10/11/2010 69.00p 69.89p 68.00p 69.50p 18400
09/11/2010 71.00p 71.40p 67.00p 69.50p 65507
08/11/2010 72.00p 72.00p 69.50p 71.50p 50514
05/11/2010 73.00p 73.00p 70.50p 72.00p 6162
04/11/2010 72.00p 72.00p 70.50p 72.00p 26240
03/11/2010 72.00p 72.00p 70.50p 72.00p 32641
02/11/2010 71.50p 72.00p 70.50p 72.00p 56386
01/11/2010 71.50p 71.50p 70.00p 71.50p 8523
29/10/2010 71.50p 71.50p 69.00p 71.50p 41398
28/10/2010 73.00p 73.00p 69.00p 71.50p 26116
27/10/2010 73.50p 73.50p 71.00p 73.00p 20425
26/10/2010 74.00p 74.00p 71.00p 73.50p 17960
25/10/2010 75.50p 75.50p 72.00p 74.00p 24833
22/10/2010 76.50p 76.50p 74.50p 76.00p 24515
21/10/2010 77.50p 77.50p 73.00p 76.50p 66225
20/10/2010 80.00p 80.00p 77.00p 78.00p 15161
19/10/2010 80.00p 81.00p 78.04p 80.00p 9678
18/10/2010 79.50p 81.36p 79.50p 80.00p 13445
15/10/2010 80.00p 80.50p 78.00p 80.00p 24611
14/10/2010 78.00p 80.50p 78.00p 80.00p 18229
13/10/2010 78.50p 79.50p 77.05p 78.00p 6012
12/10/2010 79.50p 79.50p 77.00p 78.50p 12929
11/10/2010 79.50p 80.50p 77.00p 78.00p 24955
08/10/2010 80.00p 81.20p 77.00p 79.50p 38096
07/10/2010 80.00p 81.50p 80.00p 80.00p 1226
06/10/2010 80.00p 81.50p 80.00p 80.00p 116430
05/10/2010 80.00p 81.25p 80.00p 80.00p 37142
04/10/2010 80.00p 82.00p 80.00p 80.00p 74698
01/10/2010 80.00p 81.48p 78.50p 80.00p 38200
30/09/2010 80.00p 81.50p 78.00p 80.00p 45462
29/09/2010 80.00p 81.50p 80.00p 80.00p 60
28/09/2010 80.00p 81.75p 80.00p 80.00p 35000
27/09/2010 80.00p 82.00p 79.25p 80.00p 70298
24/09/2010 80.00p 81.75p 78.50p 80.00p 59484
23/09/2010 82.00p 82.50p 78.00p 80.00p 72959
22/09/2010 82.00p 83.56p 82.00p 82.00p 21215
21/09/2010 82.00p 82.50p 80.00p 82.00p 2500
20/09/2010 82.00p 82.50p 82.00p 82.00p 15000
17/09/2010 83.50p 85.00p 80.00p 82.00p 35543
16/09/2010 84.00p 84.50p 83.50p 83.50p 5459
15/09/2010 84.00p 84.50p 82.20p 84.00p 17804
14/09/2010 84.00p 84.50p 82.30p 84.00p 3038
13/09/2010 83.00p 85.75p 82.30p 84.00p 92181
10/09/2010 82.50p 84.50p 82.22p 83.00p 24000
09/09/2010 82.50p 83.50p 81.00p 82.50p 6477
08/09/2010 82.50p 83.70p 81.00p 82.50p 16137
07/09/2010 82.50p 83.50p 81.00p 82.50p 4703
06/09/2010 83.00p 83.50p 81.25p 82.50p 3629
03/09/2010 82.50p 83.80p 81.50p 83.00p 5443
02/09/2010 83.00p 83.50p 82.50p 82.50p 8100
01/09/2010 82.00p 82.50p 82.00p 82.50p 13000
31/08/2010 82.00p 82.50p 80.00p 82.00p 1273
27/08/2010 81.50p 82.50p 80.00p 82.00p 24336
26/08/2010 81.50p 82.50p 79.50p 81.50p 17000
25/08/2010 81.50p 82.50p 79.50p 81.50p 30023
24/08/2010 82.00p 82.00p 79.00p 81.50p 63854
23/08/2010 83.00p 83.00p 80.00p 82.00p 423522
20/08/2010 84.50p 84.50p 81.00p 83.00p 14422
19/08/2010 86.00p 86.00p 82.00p 84.50p 28225
18/08/2010 86.00p 86.00p 85.40p 86.00p 1153
17/08/2010 87.00p 87.00p 84.00p 86.00p 20282
16/08/2010 86.50p 87.50p 85.00p 87.00p 5424
13/08/2010 88.00p 88.00p 85.00p 86.50p 9131
12/08/2010 88.00p 88.50p 86.00p 88.00p 9678
11/08/2010 88.00p 88.50p 88.00p 88.00p 0
10/08/2010 88.00p 88.50p 88.00p 88.00p 410
09/08/2010 87.00p 88.50p 86.60p 88.00p 14816
06/08/2010 85.00p 88.00p 85.00p 86.50p 21559
05/08/2010 84.50p 85.50p 84.30p 85.00p 14048
04/08/2010 84.50p 84.80p 83.00p 84.50p 16291
03/08/2010 83.00p 84.00p 81.00p 84.00p 92375
02/08/2010 81.50p 83.50p 81.40p 83.00p 50257
30/07/2010 83.00p 83.00p 80.00p 81.50p 26896
29/07/2010 83.50p 83.50p 83.00p 83.50p 1247
28/07/2010 84.00p 84.00p 80.75p 83.50p 6242
27/07/2010 85.00p 85.00p 82.00p 84.00p 21055
26/07/2010 85.00p 85.50p 82.75p 85.00p 4600
23/07/2010 85.00p 85.50p 84.20p 85.00p 19576
22/07/2010 85.50p 85.50p 83.00p 85.00p 10357
21/07/2010 86.50p 86.50p 83.00p 85.50p 12006
20/07/2010 90.00p 90.00p 83.00p 87.00p 76555
19/07/2010 90.00p 90.50p 88.00p 90.00p 28753
16/07/2010 88.50p 91.00p 88.50p 90.00p 15413
15/07/2010 85.50p 88.50p 85.00p 88.50p 31690
14/07/2010 84.25p 85.50p 84.25p 85.50p 13175
13/07/2010 84.25p 84.25p 82.00p 84.25p 9686
12/07/2010 82.00p 84.25p 80.25p 84.25p 43547
09/07/2010 82.00p 82.00p 80.00p 82.00p 246468
08/07/2010 82.00p 82.50p 81.63p 82.00p 16000
07/07/2010 82.00p 82.50p 80.05p 82.00p 15787
06/07/2010 82.00p 82.50p 80.00p 82.00p 15622
05/07/2010 82.50p 82.50p 80.00p 82.50p 7571
02/07/2010 83.50p 83.50p 80.00p 82.50p 30161
01/07/2010 85.00p 85.00p 82.00p 84.00p 19561
30/06/2010 86.00p 86.00p 82.75p 85.00p 54560
29/06/2010 86.00p 87.00p 83.00p 85.50p 47703
28/06/2010 90.00p 90.00p 83.00p 86.00p 114602
25/06/2010 90.50p 90.50p 88.00p 90.00p 38575
24/06/2010 91.00p 91.00p 89.00p 90.50p 24389
23/06/2010 91.50p 91.50p 89.00p 91.00p 27920
22/06/2010 92.00p 92.00p 89.00p 92.00p 17590
21/06/2010 92.00p 92.00p 89.00p 92.00p 22140
18/06/2010 92.50p 92.50p 88.00p 92.00p 52933
17/06/2010 92.50p 92.50p 91.50p 92.50p 1434
16/06/2010 92.00p 92.50p 91.50p 92.50p 9000
15/06/2010 91.50p 92.00p 88.00p 92.00p 33421
14/06/2010 91.50p 91.50p 90.66p 91.50p 3291
11/06/2010 92.50p 92.50p 90.00p 92.00p 23500
10/06/2010 92.50p 92.50p 89.00p 92.50p 9542
09/06/2010 93.00p 93.50p 90.50p 93.00p 16927
08/06/2010 98.50p 98.50p 90.00p 93.00p 103666
07/06/2010 100.50p 100.50p 97.00p 98.50p 43899
04/06/2010 101.50p 101.50p 99.00p 101.00p 35748
03/06/2010 100.00p 102.25p 99.00p 101.50p 73363
02/06/2010 100.50p 100.50p 98.00p 100.00p 31824
01/06/2010 102.00p 102.00p 99.00p 101.00p 20026
28/05/2010 103.00p 103.00p 101.00p 102.00p 26996
27/05/2010 105.50p 105.50p 100.00p 103.00p 97960
26/05/2010 110.00p 112.50p 102.00p 105.50p 132564
25/05/2010 106.50p 108.00p 99.50p 105.50p 78692
24/05/2010 100.00p 109.00p 98.25p 107.00p 17030
21/05/2010 101.50p 102.00p 98.25p 100.00p 65616
20/05/2010 105.50p 105.50p 100.25p 101.50p 78820
19/05/2010 106.00p 108.00p 104.00p 105.50p 28044
18/05/2010 104.50p 108.00p 104.50p 105.50p 75402
17/05/2010 105.50p 106.00p 99.50p 104.50p 82868
14/05/2010 106.00p 108.00p 103.00p 105.50p 151075
13/05/2010 106.00p 108.00p 105.50p 106.00p 15152
12/05/2010 106.00p 108.00p 105.20p 106.00p 27732
11/05/2010 107.00p 109.00p 106.00p 106.00p 80073
10/05/2010 102.50p 107.50p 102.50p 107.00p 113803
07/05/2010 107.50p 107.50p 99.00p 102.50p 88907
06/05/2010 106.50p 108.80p 104.25p 107.50p 42388
05/05/2010 110.50p 111.75p 104.25p 106.50p 81513
04/05/2010 113.00p 114.00p 110.00p 110.50p 37377
30/04/2010 115.50p 118.00p 113.00p 113.00p 89431
29/04/2010 110.50p 118.00p 110.50p 115.50p 361594
28/04/2010 113.50p 116.00p 105.40p 110.00p 194326
27/04/2010 109.00p 116.83p 108.70p 114.00p 241087
26/04/2010 102.00p 111.00p 101.50p 109.00p 274229
23/04/2010 102.00p 104.00p 102.00p 102.00p 96008
22/04/2010 102.00p 104.00p 101.00p 102.00p 21861
21/04/2010 100.50p 104.00p 100.00p 102.00p 17200
20/04/2010 99.00p 103.00p 98.00p 100.50p 34250
19/04/2010 99.00p 99.00p 98.50p 99.00p 13861
16/04/2010 99.00p 101.00p 98.50p 99.00p 43010
15/04/2010 99.00p 101.90p 97.00p 99.00p 58692
14/04/2010 100.00p 101.95p 97.70p 99.00p 158629
13/04/2010 99.50p 104.90p 98.50p 100.00p 119132
12/04/2010 89.50p 91.00p 88.00p 89.50p 55509
09/04/2010 89.50p 90.50p 88.50p 89.50p 1755
08/04/2010 89.50p 90.50p 89.50p 89.50p 10634
07/04/2010 89.50p 90.50p 89.50p 89.50p 15000
06/04/2010 89.50p 90.50p 88.00p 89.50p 13425
01/04/2010 89.50p 90.50p 88.00p 89.50p 42878

*Close Price adjusted for both dividends and splits