Telford Homes (TEF) Share Price

Personal & Household Goods Sector

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

Date Open High Low Close* Volume
05/06/2013 260.50p 261.40p 255.00p 257.00p 33000
04/06/2013 267.50p 268.70p 257.50p 260.50p 65128
03/06/2013 259.50p 272.75p 258.25p 267.50p 207264
31/05/2013 258.50p 260.50p 256.50p 259.50p 32595
30/05/2013 268.50p 268.90p 255.01p 258.50p 91006
29/05/2013 281.00p 284.75p 263.00p 268.50p 258828
28/05/2013 256.50p 272.00p 256.50p 268.50p 210557
24/05/2013 253.00p 263.45p 253.00p 256.50p 62225
23/05/2013 255.00p 258.00p 250.00p 253.00p 108906
22/05/2013 255.50p 260.00p 255.00p 255.50p 76624
21/05/2013 252.00p 259.00p 250.50p 254.50p 45157
20/05/2013 254.00p 255.40p 251.32p 252.00p 46995
17/05/2013 253.50p 258.34p 252.50p 254.00p 74681
16/05/2013 249.00p 256.75p 249.00p 253.50p 32617
15/05/2013 243.00p 252.00p 243.00p 249.00p 51687
14/05/2013 243.00p 248.00p 242.50p 243.00p 63751
13/05/2013 243.00p 246.00p 243.00p 243.00p 16480
10/05/2013 241.50p 246.50p 241.50p 243.00p 55816
09/05/2013 241.00p 245.00p 238.83p 241.50p 25739
08/05/2013 241.50p 241.92p 238.75p 241.00p 17529
07/05/2013 250.50p 250.50p 239.00p 241.50p 53725
03/05/2013 246.00p 250.00p 246.00p 249.50p 20621
02/05/2013 241.00p 255.00p 241.00p 246.00p 96838
01/05/2013 229.50p 245.00p 227.40p 241.00p 153824
30/04/2013 235.00p 235.00p 226.00p 229.50p 136453
29/04/2013 240.50p 243.00p 232.00p 235.00p 172530
26/04/2013 248.50p 251.50p 235.00p 243.00p 112011
25/04/2013 262.00p 263.00p 240.00p 248.50p 146876
24/04/2013 257.00p 265.75p 257.00p 262.00p 49501
23/04/2013 256.00p 260.70p 253.00p 257.00p 26500
22/04/2013 256.00p 260.00p 255.50p 256.00p 32475
19/04/2013 258.50p 268.00p 253.35p 256.00p 108201
18/04/2013 259.00p 270.00p 250.00p 258.50p 267870
17/04/2013 243.00p 253.45p 243.00p 247.50p 75739
16/04/2013 239.00p 247.00p 239.00p 243.00p 36032
15/04/2013 233.00p 246.45p 233.00p 239.50p 75239
12/04/2013 229.00p 236.00p 229.00p 232.00p 30463
11/04/2013 226.00p 233.00p 225.00p 229.00p 82189
10/04/2013 223.00p 232.91p 223.00p 226.00p 46902
09/04/2013 216.00p 226.00p 216.00p 223.00p 40316
08/04/2013 217.00p 219.00p 216.00p 216.00p 27331
05/04/2013 217.00p 220.00p 216.00p 217.00p 48618
04/04/2013 219.50p 221.40p 216.00p 217.00p 93084
03/04/2013 213.00p 223.11p 212.50p 219.50p 153909
02/04/2013 210.00p 217.00p 209.00p 212.50p 70983
28/03/2013 210.00p 214.00p 209.04p 210.00p 90312
27/03/2013 206.00p 210.00p 204.52p 209.50p 54900
26/03/2013 207.00p 208.00p 203.40p 206.00p 17241
25/03/2013 208.50p 211.44p 204.00p 206.75p 109386
22/03/2013 210.00p 212.95p 208.25p 208.50p 34258
21/03/2013 210.00p 214.00p 208.35p 210.00p 20948
20/03/2013 207.00p 212.00p 202.00p 209.50p 110781
19/03/2013 207.00p 208.00p 205.09p 207.00p 6824
18/03/2013 207.00p 208.00p 205.00p 206.00p 57771
15/03/2013 202.50p 208.75p 199.50p 207.00p 269942
14/03/2013 200.50p 200.50p 195.50p 199.50p 102455
13/03/2013 202.00p 203.20p 198.00p 200.50p 33295
12/03/2013 207.50p 208.00p 198.00p 202.00p 145565
11/03/2013 209.00p 212.00p 205.00p 207.50p 119527
08/03/2013 209.00p 212.00p 207.50p 209.00p 31680
07/03/2013 209.00p 211.00p 207.12p 209.00p 27291
06/03/2013 204.00p 214.07p 203.40p 209.00p 155736
05/03/2013 204.00p 206.00p 202.00p 204.00p 58685
04/03/2013 204.00p 206.00p 202.95p 204.00p 53829
01/03/2013 203.00p 206.00p 202.25p 204.00p 43041
28/02/2013 203.00p 207.00p 202.81p 203.00p 18935
27/02/2013 203.00p 206.00p 202.03p 203.00p 32854
26/02/2013 206.50p 207.87p 201.00p 203.00p 61261
25/02/2013 206.50p 208.00p 205.00p 206.50p 23757
22/02/2013 204.00p 208.00p 204.00p 206.50p 65067
21/02/2013 203.50p 207.00p 203.50p 204.00p 49788
20/02/2013 202.00p 208.00p 202.00p 203.00p 39400
19/02/2013 203.00p 206.00p 202.50p 202.50p 66464
18/02/2013 203.00p 207.00p 202.50p 203.50p 45644
15/02/2013 201.00p 205.00p 200.60p 203.00p 94336
14/02/2013 199.50p 203.00p 199.50p 201.00p 60709
13/02/2013 199.25p 201.00p 199.18p 199.50p 71729
12/02/2013 199.25p 200.50p 198.00p 199.25p 58075
11/02/2013 199.50p 200.50p 198.10p 199.25p 103523
08/02/2013 199.50p 200.87p 198.30p 199.50p 42096
07/02/2013 199.50p 200.75p 198.30p 199.50p 57866
06/02/2013 199.50p 201.00p 198.60p 199.50p 96670
05/02/2013 199.50p 202.00p 198.63p 199.50p 56990
04/02/2013 199.50p 201.00p 198.00p 199.50p 138672
01/02/2013 200.50p 203.00p 198.30p 199.50p 96165
31/01/2013 200.50p 202.87p 199.00p 200.50p 21116
30/01/2013 200.50p 202.70p 199.37p 200.50p 101368
29/01/2013 200.50p 202.50p 198.80p 200.50p 70097
28/01/2013 205.00p 207.75p 198.00p 200.50p 246915
25/01/2013 204.50p 208.00p 202.50p 205.00p 10589
24/01/2013 206.00p 207.50p 202.00p 204.50p 8533
23/01/2013 208.00p 210.50p 204.25p 206.00p 56835
22/01/2013 212.00p 214.00p 205.00p 208.00p 93513
21/01/2013 204.50p 215.18p 204.50p 212.00p 85567
18/01/2013 204.00p 207.00p 204.00p 204.50p 31352
17/01/2013 202.50p 206.50p 202.50p 204.00p 13154
16/01/2013 210.00p 213.00p 200.00p 202.50p 70229
15/01/2013 204.50p 215.00p 204.30p 210.00p 131941
14/01/2013 200.50p 206.00p 200.50p 204.50p 88068
11/01/2013 201.50p 205.00p 198.00p 200.50p 315053
10/01/2013 206.00p 208.00p 200.00p 202.00p 81503
09/01/2013 203.00p 208.00p 203.00p 206.00p 219711
08/01/2013 198.50p 206.00p 198.00p 203.00p 280486
07/01/2013 192.25p 200.00p 192.00p 197.50p 192541
04/01/2013 192.50p 194.25p 191.75p 192.25p 110986
03/01/2013 191.00p 194.00p 190.00p 192.00p 64930
02/01/2013 184.50p 192.75p 184.50p 190.50p 96064
31/12/2012 182.50p 186.00p 182.00p 184.50p 25750
28/12/2012 180.50p 186.00p 180.00p 182.50p 43701
27/12/2012 179.50p 182.00p 178.00p 180.50p 29841
24/12/2012 179.50p 180.00p 175.00p 179.50p 7957
21/12/2012 179.50p 181.75p 175.33p 179.50p 48907
20/12/2012 180.50p 182.50p 177.00p 179.50p 40969
19/12/2012 175.00p 183.00p 175.00p 180.50p 88775
18/12/2012 175.00p 175.65p 174.00p 175.00p 48098
17/12/2012 175.00p 176.00p 174.00p 175.00p 31577
14/12/2012 175.00p 176.00p 174.00p 175.00p 47152
13/12/2012 176.50p 177.00p 173.50p 175.00p 44106
12/12/2012 182.50p 182.50p 170.25p 176.50p 132172
11/12/2012 180.00p 183.00p 178.00p 183.00p 131327
10/12/2012 187.50p 188.00p 180.00p 180.00p 60328
07/12/2012 188.00p 188.87p 186.00p 187.50p 81979
06/12/2012 191.50p 192.40p 185.00p 188.00p 72481
05/12/2012 191.00p 194.00p 188.78p 192.00p 162612
04/12/2012 180.00p 193.10p 180.00p 191.00p 331802
03/12/2012 180.00p 183.50p 179.50p 179.50p 77281
30/11/2012 182.50p 185.00p 177.00p 180.00p 66971
29/11/2012 179.00p 184.00p 178.25p 182.50p 271996
28/11/2012 178.50p 185.45p 175.50p 179.00p 387345
27/11/2012 173.00p 177.89p 168.00p 173.00p 140455
26/11/2012 170.50p 175.00p 170.25p 173.00p 546914
23/11/2012 168.50p 172.00p 168.50p 170.50p 34227
22/11/2012 160.50p 170.00p 159.25p 168.50p 44289
21/11/2012 164.50p 164.50p 157.00p 160.00p 114491
20/11/2012 169.00p 169.00p 164.00p 164.50p 47815
19/11/2012 169.00p 170.00p 168.00p 169.00p 16497
16/11/2012 170.00p 170.75p 168.00p 169.00p 11043
15/11/2012 170.00p 171.35p 168.00p 170.00p 17273
14/11/2012 169.00p 172.25p 167.00p 170.00p 65186
13/11/2012 169.50p 172.00p 168.50p 169.00p 52529
12/11/2012 171.50p 173.00p 168.60p 169.50p 38938
09/11/2012 173.00p 176.80p 170.00p 171.50p 131643
08/11/2012 169.50p 173.00p 167.75p 173.00p 99789
07/11/2012 160.00p 173.00p 160.00p 169.50p 218693
06/11/2012 154.50p 163.00p 154.50p 159.50p 175791
05/11/2012 153.00p 155.90p 151.00p 154.50p 178441
02/11/2012 152.00p 155.00p 151.60p 153.00p 42079
01/11/2012 149.00p 152.00p 147.00p 152.00p 42094
31/10/2012 152.00p 152.80p 146.00p 149.00p 14020
30/10/2012 154.00p 156.25p 152.00p 152.25p 96333
29/10/2012 155.00p 156.00p 151.00p 154.00p 87540
26/10/2012 156.00p 156.75p 152.00p 155.00p 77913
25/10/2012 156.50p 157.00p 152.00p 156.00p 112377
24/10/2012 152.25p 161.00p 151.55p 156.50p 194424
23/10/2012 143.00p 154.50p 142.75p 154.00p 283185
22/10/2012 137.00p 145.50p 137.00p 142.50p 223176
19/10/2012 132.00p 136.00p 131.75p 134.50p 61838
18/10/2012 131.50p 133.00p 131.25p 132.00p 14521
17/10/2012 131.50p 133.00p 130.75p 131.50p 5561
16/10/2012 131.50p 133.00p 130.00p 131.50p 15030
15/10/2012 132.50p 133.00p 130.00p 131.50p 36208
12/10/2012 132.50p 132.50p 130.60p 131.50p 16123
11/10/2012 131.75p 133.50p 131.05p 131.50p 30346
10/10/2012 133.00p 134.00p 130.10p 131.75p 45813
09/10/2012 133.00p 133.50p 132.00p 133.00p 815257
08/10/2012 133.00p 134.00p 132.00p 133.00p 30322
05/10/2012 133.25p 133.75p 132.11p 133.00p 13879
04/10/2012 132.50p 135.00p 132.50p 133.25p 13598
03/10/2012 130.50p 135.00p 130.50p 132.50p 22518
02/10/2012 130.50p 132.00p 129.50p 130.50p 19458
01/10/2012 131.50p 132.00p 129.00p 130.50p 86909
28/09/2012 131.50p 134.00p 129.00p 131.50p 181269
27/09/2012 129.00p 134.00p 128.25p 131.50p 109692
26/09/2012 129.00p 130.00p 128.75p 129.00p 25359
25/09/2012 130.00p 130.00p 118.01p 129.00p 256109
24/09/2012 131.00p 131.50p 128.05p 130.00p 27132
21/09/2012 133.00p 133.00p 130.00p 131.00p 61046
20/09/2012 131.50p 133.00p 131.50p 133.00p 1135
19/09/2012 132.00p 132.78p 128.00p 131.50p 208139
18/09/2012 131.00p 135.00p 130.00p 132.00p 105040
17/09/2012 131.50p 134.00p 129.28p 131.00p 102787
14/09/2012 130.00p 134.00p 129.75p 131.50p 42216
13/09/2012 129.00p 132.00p 128.52p 130.00p 35436
12/09/2012 132.50p 135.50p 128.00p 129.00p 271153
11/09/2012 124.50p 133.00p 124.50p 132.50p 73472
10/09/2012 120.25p 126.95p 120.00p 124.25p 96836
07/09/2012 116.25p 122.00p 116.25p 120.25p 89798
06/09/2012 114.50p 117.50p 112.50p 116.25p 74126
05/09/2012 116.50p 118.20p 110.00p 114.50p 68157
04/09/2012 117.50p 118.20p 115.80p 116.50p 7853
03/09/2012 117.50p 119.40p 115.00p 117.50p 29137
31/08/2012 117.50p 119.00p 115.10p 117.50p 21370
30/08/2012 113.50p 119.00p 112.00p 117.50p 141282
29/08/2012 117.50p 117.50p 111.25p 113.50p 90360
28/08/2012 117.50p 119.25p 115.00p 117.50p 25914
24/08/2012 119.50p 119.50p 116.00p 117.50p 20046
23/08/2012 118.50p 121.00p 118.00p 119.50p 48423
22/08/2012 117.50p 120.00p 115.75p 118.00p 54189
21/08/2012 116.00p 119.50p 115.50p 117.50p 34487
20/08/2012 111.50p 117.00p 111.50p 116.00p 105319

*Close Price adjusted for both dividends and splits