Dow Up0.26% Nasdaq Down1.07%

More On TCY.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Telecity Group plc (TCY.L)

-LSE
769.00 1.50(0.19%)
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Dec 12, 2012835.50867.00833.00867.001,084,600835.99
Dec 11, 2012838.50843.50829.00831.50566,100801.76
Dec 10, 2012833.00841.00833.00837.50331,400807.55
Dec 7, 2012834.00843.50829.50840.00423,400809.96
Dec 6, 2012830.50838.50824.50834.50545,500804.66
Dec 5, 2012840.50842.00825.00831.00455,000801.28
Dec 4, 2012840.00845.00836.00836.00390,000806.10
Dec 3, 2012855.00860.00837.00842.00694,500811.89
Nov 30, 2012856.50865.00853.50857.00471,600826.35
Nov 29, 2012859.00860.00847.00860.00485,600829.24
Nov 28, 2012843.00848.50838.50846.50344,500816.23
Nov 27, 2012844.50848.50837.00843.00572,000812.85
Nov 26, 2012856.50857.00841.50842.50502,600812.37
Nov 23, 2012866.00866.00856.50858.50307,400827.80
Nov 22, 2012858.50863.00856.50859.50336,100828.76
Nov 21, 2012870.00871.00853.00858.00588,100827.32
Nov 20, 2012865.00880.00865.00872.50341,300841.30
Nov 19, 2012860.50872.50860.50869.00446,400837.92
Nov 16, 2012860.50870.50858.00858.00675,100827.32
Nov 15, 2012844.00868.00837.50860.501,005,600829.73
Nov 14, 2012824.00858.50824.00850.001,171,200819.60
Nov 13, 2012821.50827.50816.00825.00583,900795.50
Nov 12, 2012820.00827.50815.00819.50513,900790.19
Nov 9, 2012816.00826.00811.00819.50744,700790.19
Nov 8, 2012829.00829.08814.60819.00884,400789.71
Nov 7, 2012830.50830.50816.50819.50956,400790.19
Nov 6, 2012839.00843.09830.00833.001,602,000803.21
Nov 5, 2012901.50903.00807.50835.003,642,800805.14
Nov 2, 2012927.00933.00913.00913.00365,100880.35
Nov 1, 2012901.00922.00899.50922.00227,900889.03
Oct 31, 2012920.00924.50901.50901.50251,800869.26
Oct 30, 2012915.00926.00908.00920.00257,000887.10
Oct 29, 2012904.50911.00892.00911.00380,400878.42
Oct 26, 2012924.00926.00900.00904.00442,700871.67
Oct 25, 2012918.50927.50917.00925.00291,400891.92
Oct 24, 2012923.00927.00916.50917.00274,600884.21
Oct 23, 2012926.50931.50912.11925.00450,300891.92
Oct 22, 2012931.00932.00920.00925.50531,600892.40
Oct 19, 2012944.00945.00926.50931.00505,500897.70
Oct 18, 2012952.00952.00939.00948.50200,500914.58
Oct 17, 2012956.00961.21940.50947.00292,600913.13
Oct 16, 2012947.00963.50945.00955.00312,400920.85
Oct 15, 2012927.50947.00927.50942.50150,900908.79
Oct 12, 2012933.00938.00926.00930.50405,200897.22
Oct 11, 2012928.00935.00922.29933.00142,800899.63
Oct 10, 2012933.50936.50920.50928.00344,100894.81
Oct 9, 2012957.00959.50926.50933.00433,400899.63
Oct 8, 2012933.50961.50932.50957.00456,600922.77
Oct 5, 2012952.00958.00937.50939.00340,800905.42
Oct 4, 2012938.00956.00936.58950.00532,300916.03
Oct 3, 2012928.00937.50923.50936.50452,500903.01
Oct 2, 2012913.50942.00913.50934.00813,400900.60
Oct 1, 2012894.50927.50894.50917.50548,000884.69
Sep 28, 2012884.50902.00883.00895.50342,400863.47
Sep 27, 2012885.50888.39871.00875.50240,600844.19
Sep 26, 2012882.00886.77880.00880.50344,100849.01
Sep 25, 2012879.50892.50878.50890.00367,400858.17
Sep 24, 2012873.00885.00866.50882.50282,300850.94
Sep 21, 2012868.50881.50865.00876.00614,700844.67
Sep 20, 2012855.00870.00849.50865.50476,200834.55
Sep 19, 2012868.50870.00859.50859.50434,800828.76
Sep 18, 2012875.50878.00861.50865.00379,000834.06
Sep 17, 2012877.50887.50877.50878.00322,200846.60
Sep 14, 2012879.00885.50873.50882.00320,500850.46
Sep 13, 2012865.00879.00858.50872.50419,300841.30
Sep 12, 2012860.00869.50855.00864.00335,300833.10
* Close price adjusted for dividends and splits.
First | | | Last

Download to Spreadsheet

Currency in GBp.