Send me a link:

*Text messaging rates may apply.

 Dow Down0.42% Nasdaq Down0.52%

More On TDE.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Telef (TDE.L)

-LSE
12.15 Down 0.24(1.90%) Jul 10
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 10, 20141,242.001,242.001,215.001,223.00141,4001,223.00
Jul 9, 20141,243.001,241.501,241.001,238.508,7001,238.50
Jul 8, 20141,246.001,246.001,243.861,250.5034,1001,250.50
Jul 7, 20141,259.951,259.951,252.631,261.00128,6001,261.00
Jul 4, 20141,262.501,262.501,259.251,271.504,3001,271.50
Jul 3, 20141,272.001,267.441,267.441,253.502,6001,253.50
Jul 2, 20141,261.511,267.511,249.001,244.0052,5001,244.00
Jul 1, 20141,262.001,265.031,262.001,261.0026,2001,261.00
Jun 30, 20141,257.001,258.001,245.001,257.5044,0001,257.50
Jun 27, 20141,267.001,270.001,253.001,266.0057,4001,266.00
Jun 26, 20141,261.001,267.531,252.251,261.0062,6001,261.00
Jun 25, 20141,272.501,272.501,272.501,272.5001,272.50
Jun 24, 20141,273.501,280.451,274.501,281.0024,5001,281.00
Jun 23, 20141,276.251,292.001,277.001,285.00807,1001,285.00
Jun 20, 20141,282.001,286.411,277.001,277.50380,8001,277.50
Jun 19, 20141,279.531,286.001,279.531,281.00104,4001,281.00
Jun 18, 20141,267.001,272.381,268.001,249.0066,1001,249.00
Jun 17, 20141,252.751,252.751,249.251,250.5016,1001,250.50
Jun 16, 20141,248.001,248.001,248.001,248.0001,248.00
Jun 13, 20141,255.001,255.001,252.001,243.001,066,3001,243.00
Jun 12, 20141,238.751,253.001,236.751,237.50205,4001,237.50
Jun 11, 20141,249.251,249.751,237.441,249.00222,3001,249.00
Jun 10, 20141,250.001,250.001,247.251,246.002,7001,246.00
Jun 9, 20141,246.081,248.251,245.001,240.00163,3001,240.00
Jun 6, 20141,232.001,239.051,222.001,229.001,703,2001,229.00
Jun 5, 20141,220.501,229.001,220.501,221.0092,7001,221.00
Jun 4, 20141,206.641,214.501,206.641,214.5012,4001,214.50
Jun 3, 20141,229.501,229.501,220.501,233.5033,9001,233.50
Jun 2, 20141,231.501,238.001,231.501,227.009,0001,227.00
May 30, 20141,228.001,229.011,225.001,223.001,628,3001,223.00
May 29, 20141,220.631,228.501,217.001,225.00714,6001,225.00
May 28, 20141,219.001,226.061,216.001,222.00497,8001,222.00
May 27, 20141,225.631,229.251,222.001,224.00423,4001,224.00
May 26, 20141,212.061,212.061,212.061,212.0601,212.06
May 23, 20141,206.131,215.501,206.031,212.06269,7001,212.06
May 22, 20141,200.001,211.251,200.001,205.00282,9001,205.00
May 21, 20141,193.631,255.001,191.531,195.50269,5001,195.50
May 20, 20141,207.881,207.881,202.561,212.50407,2001,212.50
May 19, 20141,205.001,211.561,196.501,206.00420,0001,206.00
May 16, 20141,185.001,213.621,180.001,212.5010,608,9001,212.50
May 15, 20141,211.881,216.251,197.281,212.50209,6001,212.50
May 14, 20141,194.131,210.061,189.501,194.5020,547,5001,194.50
May 13, 20141,183.001,191.641,181.501,186.0026,138,1001,186.00
May 12, 20141,166.001,186.381,166.001,170.503,327,4001,170.50
May 9, 20141,174.001,186.011,159.001,168.001,522,3001,168.00
May 8, 20141,199.521,203.641,185.851,200.0020,007,3001,200.00
May 7, 20141,189.001,191.941,186.991,190.5060,408,9001,190.50
May 7, 201431.60 Dividend
May 6, 20141,235.501,235.501,230.001,234.50604,7001,202.90
May 5, 20141,209.001,209.001,209.001,209.0001,178.05
May 2, 20141,214.501,224.521,209.501,209.005,008,8001,178.05
May 1, 20141,211.501,211.501,211.501,211.5001,180.49
Apr 30, 20141,209.981,218.501,208.511,211.5046,180,6001,180.49
Apr 29, 20141,203.121,211.881,197.001,200.0084,138,4001,169.28
Apr 28, 20141,192.871,195.001,189.871,189.00118,187,9001,158.56
Apr 25, 20141,194.371,201.511,184.381,201.0059,812,2001,170.26
Apr 24, 20141,204.621,207.381,198.751,209.005,026,3001,178.05
Apr 23, 20141,204.001,204.001,200.001,196.509,5001,165.87
Apr 22, 20141,190.871,193.001,189.001,184.0050,6001,153.69
Apr 21, 20141,177.501,177.501,177.501,177.5001,147.36
Apr 18, 20141,177.501,177.501,177.501,177.5001,147.36
Apr 17, 20141,176.371,180.001,176.371,177.50142,2001,147.36
Apr 16, 20141,171.501,175.501,171.001,172.50116,4001,142.49
Apr 15, 20141,163.001,173.871,155.001,164.0027,8001,134.20
Apr 14, 20141,151.001,156.131,145.001,146.00818,9001,116.67
Apr 11, 20141,160.001,160.001,144.001,157.50942,3001,127.87
Apr 10, 20141,175.871,175.871,164.881,180.00883,3001,149.80
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in EUR.