Telecom Plus PLC (TEP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,634.00 | 1,694.00 | 1,634.00 | 1,694.00 | 1,694.00 | 93,872 |
| 25 Apr 2024 | 1,680.00 | 1,693.30 | 1,656.00 | 1,670.00 | 1,670.00 | 58,896 |
| 24 Apr 2024 | 1,680.00 | 1,690.00 | 1,670.00 | 1,688.00 | 1,688.00 | 74,252 |
| 23 Apr 2024 | 1,676.00 | 1,696.00 | 1,672.00 | 1,678.00 | 1,678.00 | 118,121 |
| 22 Apr 2024 | 1,648.00 | 1,678.00 | 1,616.00 | 1,678.00 | 1,678.00 | 93,338 |
| 19 Apr 2024 | 1,576.00 | 1,620.00 | 1,563.88 | 1,616.00 | 1,616.00 | 144,851 |
| 18 Apr 2024 | 1,620.00 | 1,656.00 | 1,578.00 | 1,586.00 | 1,586.00 | 80,638 |
| 17 Apr 2024 | 1,626.00 | 1,640.00 | 1,612.00 | 1,618.00 | 1,618.00 | 76,755 |
| 16 Apr 2024 | 1,624.00 | 1,650.00 | 1,622.00 | 1,628.00 | 1,628.00 | 51,919 |
| 15 Apr 2024 | 1,648.00 | 1,666.00 | 1,638.00 | 1,648.00 | 1,648.00 | 68,484 |
| 12 Apr 2024 | 1,676.00 | 1,676.00 | 1,626.00 | 1,654.00 | 1,654.00 | 111,316 |
| 11 Apr 2024 | 1,640.00 | 1,672.00 | 1,622.00 | 1,622.00 | 1,622.00 | 237,182 |
| 10 Apr 2024 | 1,648.00 | 1,684.00 | 1,617.98 | 1,640.00 | 1,640.00 | 108,200 |
| 09 Apr 2024 | 1,618.00 | 1,670.00 | 1,618.00 | 1,646.00 | 1,646.00 | 303,018 |
| 08 Apr 2024 | 1,662.00 | 1,662.00 | 1,626.52 | 1,660.00 | 1,660.00 | 88,997 |
| 05 Apr 2024 | 1,650.00 | 1,650.00 | 1,630.00 | 1,630.00 | 1,630.00 | 69,684 |
| 04 Apr 2024 | 1,662.00 | 1,662.00 | 1,638.00 | 1,650.00 | 1,650.00 | 64,720 |
| 03 Apr 2024 | 1,630.00 | 1,658.00 | 1,630.00 | 1,656.00 | 1,656.00 | 197,390 |
| 02 Apr 2024 | 1,660.00 | 1,660.00 | 1,606.50 | 1,638.00 | 1,638.00 | 144,028 |
| 28 Mar 2024 | 1,604.00 | 1,634.50 | 1,588.00 | 1,628.00 | 1,628.00 | 112,866 |
| 27 Mar 2024 | 1,576.00 | 1,610.00 | 1,574.00 | 1,606.00 | 1,606.00 | 50,863 |
| 26 Mar 2024 | 1,554.00 | 1,576.00 | 1,522.00 | 1,576.00 | 1,576.00 | 57,060 |
| 25 Mar 2024 | 1,580.00 | 1,606.00 | 1,554.00 | 1,564.00 | 1,564.00 | 88,838 |
| 22 Mar 2024 | 1,570.00 | 1,602.00 | 1,562.00 | 1,584.00 | 1,584.00 | 70,422 |
| 21 Mar 2024 | 1,590.00 | 1,590.00 | 1,554.00 | 1,570.00 | 1,570.00 | 107,500 |
| 20 Mar 2024 | 1,518.00 | 1,558.00 | 1,498.00 | 1,554.00 | 1,554.00 | 80,415 |
| 19 Mar 2024 | 1,548.00 | 1,556.00 | 1,512.00 | 1,512.00 | 1,512.00 | 75,979 |
| 18 Mar 2024 | 1,514.00 | 1,578.00 | 1,514.00 | 1,548.00 | 1,548.00 | 206,287 |
| 15 Mar 2024 | 1,538.00 | 1,538.00 | 1,502.84 | 1,504.00 | 1,504.00 | 154,946 |
| 14 Mar 2024 | 1,518.00 | 1,522.00 | 1,500.00 | 1,510.00 | 1,510.00 | 80,988 |
| 13 Mar 2024 | 1,510.00 | 1,518.00 | 1,502.00 | 1,502.00 | 1,502.00 | 119,553 |
| 12 Mar 2024 | 1,534.00 | 1,534.00 | 1,506.00 | 1,506.00 | 1,506.00 | 62,181 |
| 11 Mar 2024 | 1,518.00 | 1,530.00 | 1,504.00 | 1,516.00 | 1,516.00 | 64,776 |
| 08 Mar 2024 | 1,514.00 | 1,524.53 | 1,500.00 | 1,522.00 | 1,522.00 | 56,657 |
| 07 Mar 2024 | 1,508.00 | 1,530.00 | 1,496.00 | 1,514.00 | 1,514.00 | 81,453 |
| 06 Mar 2024 | 1,534.00 | 1,542.00 | 1,496.00 | 1,500.00 | 1,500.00 | 128,383 |
| 05 Mar 2024 | 1,500.00 | 1,506.00 | 1,470.00 | 1,496.00 | 1,496.00 | 51,706 |
| 04 Mar 2024 | 1,518.00 | 1,518.00 | 1,454.00 | 1,462.00 | 1,462.00 | 250,472 |
| 01 Mar 2024 | 1,450.00 | 1,494.00 | 1,450.00 | 1,492.00 | 1,492.00 | 54,406 |
| 29 Feb 2024 | 1,488.00 | 1,488.00 | 1,452.00 | 1,462.00 | 1,462.00 | 234,615 |
| 28 Feb 2024 | 1,500.00 | 1,510.87 | 1,476.00 | 1,476.00 | 1,476.00 | 111,202 |
| 27 Feb 2024 | 1,478.00 | 1,502.00 | 1,462.00 | 1,502.00 | 1,502.00 | 109,862 |
| 26 Feb 2024 | 1,480.00 | 1,500.00 | 1,452.00 | 1,460.00 | 1,460.00 | 196,225 |
| 23 Feb 2024 | 1,466.00 | 1,488.00 | 1,454.00 | 1,488.00 | 1,488.00 | 116,636 |
| 22 Feb 2024 | 1,474.00 | 1,478.00 | 1,450.00 | 1,458.00 | 1,458.00 | 96,032 |
| 21 Feb 2024 | 1,464.00 | 1,474.00 | 1,444.00 | 1,468.00 | 1,468.00 | 74,606 |
| 20 Feb 2024 | 1,470.00 | 1,474.00 | 1,434.00 | 1,462.00 | 1,462.00 | 110,383 |
| 19 Feb 2024 | 1,460.00 | 1,476.00 | 1,448.00 | 1,470.00 | 1,470.00 | 181,692 |
| 16 Feb 2024 | 1,424.00 | 1,460.00 | 1,424.00 | 1,460.00 | 1,460.00 | 155,495 |
| 15 Feb 2024 | 1,420.00 | 1,448.00 | 1,420.00 | 1,424.00 | 1,424.00 | 456,236 |
| 14 Feb 2024 | 1,424.00 | 1,446.00 | 1,412.00 | 1,414.00 | 1,414.00 | 184,516 |
| 13 Feb 2024 | 1,416.00 | 1,446.00 | 1,408.00 | 1,424.00 | 1,424.00 | 224,899 |
| 12 Feb 2024 | 1,404.00 | 1,428.00 | 1,392.00 | 1,416.00 | 1,416.00 | 393,104 |
| 09 Feb 2024 | 1,406.00 | 1,406.45 | 1,388.00 | 1,388.00 | 1,388.00 | 184,968 |
| 08 Feb 2024 | 1,408.00 | 1,415.20 | 1,393.68 | 1,396.00 | 1,396.00 | 219,541 |
| 07 Feb 2024 | 1,398.00 | 1,420.00 | 1,384.00 | 1,384.00 | 1,384.00 | 103,829 |
| 06 Feb 2024 | 1,370.00 | 1,404.36 | 1,356.00 | 1,400.00 | 1,400.00 | 434,811 |
| 05 Feb 2024 | 1,398.00 | 1,417.60 | 1,362.00 | 1,362.00 | 1,362.00 | 156,480 |
| 02 Feb 2024 | 1,448.00 | 1,448.00 | 1,379.20 | 1,398.00 | 1,398.00 | 203,626 |
| 01 Feb 2024 | 1,454.00 | 1,456.00 | 1,410.00 | 1,410.00 | 1,410.00 | 173,376 |
| 31 Jan 2024 | 1,420.00 | 1,470.00 | 1,416.00 | 1,454.00 | 1,454.00 | 116,251 |
| 30 Jan 2024 | 1,442.00 | 1,456.00 | 1,420.00 | 1,422.00 | 1,422.00 | 156,812 |
| 29 Jan 2024 | 1,538.00 | 1,546.00 | 1,432.00 | 1,440.00 | 1,440.00 | 200,469 |
| 26 Jan 2024 | 1,528.00 | 1,551.88 | 1,518.00 | 1,536.00 | 1,536.00 | 85,940 |
| 25 Jan 2024 | 1,530.00 | 1,536.60 | 1,506.00 | 1,522.00 | 1,522.00 | 57,490 |
| 24 Jan 2024 | 1,548.00 | 1,550.00 | 1,514.00 | 1,522.00 | 1,522.00 | 57,401 |
| 23 Jan 2024 | 1,520.00 | 1,548.00 | 1,510.00 | 1,518.00 | 1,518.00 | 84,707 |
| 22 Jan 2024 | 1,550.00 | 1,564.00 | 1,510.00 | 1,510.00 | 1,510.00 | 82,680 |
| 19 Jan 2024 | 1,552.00 | 1,553.60 | 1,520.00 | 1,530.00 | 1,530.00 | 104,970 |
| 18 Jan 2024 | 1,528.00 | 1,550.71 | 1,518.00 | 1,534.00 | 1,534.00 | 132,619 |
| 17 Jan 2024 | 1,544.00 | 1,544.00 | 1,506.00 | 1,524.00 | 1,524.00 | 76,846 |
| 16 Jan 2024 | 1,508.00 | 1,540.70 | 1,508.00 | 1,532.00 | 1,532.00 | 221,889 |
| 15 Jan 2024 | 1,519.72 | 1,538.00 | 1,491.06 | 1,518.00 | 1,518.00 | 97,310 |
| 12 Jan 2024 | 1,540.00 | 1,552.02 | 1,510.00 | 1,540.00 | 1,540.00 | 84,044 |
| 11 Jan 2024 | 1,530.00 | 1,544.00 | 1,508.00 | 1,510.00 | 1,510.00 | 276,649 |
| 10 Jan 2024 | 1,536.00 | 1,536.00 | 1,518.00 | 1,520.00 | 1,520.00 | 113,895 |
| 09 Jan 2024 | 1,532.00 | 1,541.69 | 1,512.00 | 1,532.00 | 1,532.00 | 57,315 |
| 08 Jan 2024 | 1,526.00 | 1,558.00 | 1,510.00 | 1,532.00 | 1,532.00 | 174,889 |
| 05 Jan 2024 | 1,556.00 | 1,560.00 | 1,504.00 | 1,530.00 | 1,530.00 | 94,057 |
| 04 Jan 2024 | 1,546.00 | 1,556.00 | 1,517.48 | 1,550.00 | 1,550.00 | 169,335 |
| 03 Jan 2024 | 1,554.00 | 1,570.00 | 1,530.00 | 1,536.00 | 1,536.00 | 197,764 |
| 02 Jan 2024 | 1,610.00 | 1,632.00 | 1,550.00 | 1,564.00 | 1,564.00 | 293,820 |
| 29 Dec 2023 | 1,628.00 | 1,628.00 | 1,602.00 | 1,612.00 | 1,612.00 | 63,621 |
| 28 Dec 2023 | 1,554.00 | 1,622.00 | 1,554.00 | 1,594.00 | 1,594.00 | 134,104 |
| 27 Dec 2023 | 1,638.00 | 1,638.00 | 1,584.00 | 1,586.00 | 1,586.00 | 118,151 |
| 22 Dec 2023 | 1,580.00 | 1,612.00 | 1,576.00 | 1,610.00 | 1,610.00 | 65,816 |
| 21 Dec 2023 | 1,574.00 | 1,610.00 | 1,574.00 | 1,594.00 | 1,594.00 | 147,783 |
| 20 Dec 2023 | 1,562.00 | 1,588.00 | 1,544.00 | 1,576.00 | 1,576.00 | 175,843 |
| 19 Dec 2023 | 1,532.00 | 1,548.00 | 1,525.40 | 1,544.00 | 1,544.00 | 115,174 |
| 18 Dec 2023 | 1,510.00 | 1,532.00 | 1,502.00 | 1,516.00 | 1,516.00 | 149,406 |
| 15 Dec 2023 | 1,524.00 | 1,540.00 | 1,510.00 | 1,516.00 | 1,516.00 | 202,436 |
| 14 Dec 2023 | 1,496.00 | 1,552.00 | 1,496.00 | 1,518.00 | 1,518.00 | 158,330 |
| 13 Dec 2023 | 1,468.00 | 1,498.00 | 1,466.82 | 1,474.00 | 1,474.00 | 119,098 |
| 12 Dec 2023 | 1,500.00 | 1,540.00 | 1,470.00 | 1,472.00 | 1,472.00 | 123,760 |
| 11 Dec 2023 | 1,494.00 | 1,550.99 | 1,486.00 | 1,504.00 | 1,504.00 | 435,155 |
| 08 Dec 2023 | 1,540.00 | 1,564.00 | 1,524.00 | 1,526.00 | 1,526.00 | 52,542 |
| 07 Dec 2023 | 1,550.00 | 1,570.00 | 1,534.00 | 1,540.00 | 1,540.00 | 165,237 |
| 06 Dec 2023 | 1,550.00 | 1,578.00 | 1,546.00 | 1,550.00 | 1,550.00 | 302,602 |
| 05 Dec 2023 | 1,520.00 | 1,563.40 | 1,512.00 | 1,556.00 | 1,556.00 | 557,324 |
| 04 Dec 2023 | 1,510.00 | 1,550.00 | 1,510.00 | 1,526.00 | 1,526.00 | 445,941 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.