1,628.00p+22.00 (+1.37%)28 Mar 2024, 18:09
Telecom Plus PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 1604.00p | 1634.50p | 1588.00p | 1628.00p | 112,866 |
Mar 27, 2024 | 1576.00p | 1610.00p | 1574.00p | 1606.00p | 50,863 |
Mar 26, 2024 | 1554.00p | 1576.00p | 1522.00p | 1576.00p | 57,060 |
Mar 25, 2024 | 1580.00p | 1606.00p | 1554.00p | 1564.00p | 88,838 |
Mar 22, 2024 | 1570.00p | 1602.00p | 1562.00p | 1584.00p | 70,422 |
Mar 21, 2024 | 1590.00p | 1590.00p | 1554.00p | 1570.00p | 107,500 |
Mar 20, 2024 | 1518.00p | 1558.00p | 1498.00p | 1554.00p | 80,415 |
Mar 19, 2024 | 1548.00p | 1556.00p | 1512.00p | 1512.00p | 75,979 |
Mar 18, 2024 | 1514.00p | 1578.00p | 1514.00p | 1548.00p | 206,287 |
Mar 15, 2024 | 1538.00p | 1538.00p | 1502.84p | 1504.00p | 154,946 |
Mar 14, 2024 | 1518.00p | 1522.00p | 1500.00p | 1510.00p | 80,988 |
Mar 13, 2024 | 1510.00p | 1518.00p | 1502.00p | 1502.00p | 119,553 |
Mar 12, 2024 | 1534.00p | 1534.00p | 1506.00p | 1506.00p | 62,181 |
Mar 11, 2024 | 1518.00p | 1530.00p | 1504.00p | 1516.00p | 64,776 |
Mar 8, 2024 | 1514.00p | 1524.53p | 1500.00p | 1522.00p | 56,657 |
Mar 7, 2024 | 1508.00p | 1530.00p | 1496.00p | 1514.00p | 81,453 |
Mar 6, 2024 | 1534.00p | 1542.00p | 1496.00p | 1500.00p | 128,383 |
Mar 5, 2024 | 1500.00p | 1506.00p | 1470.00p | 1496.00p | 51,706 |
Mar 4, 2024 | 1518.00p | 1518.00p | 1454.00p | 1462.00p | 250,472 |
Mar 1, 2024 | 1450.00p | 1494.00p | 1450.00p | 1492.00p | 54,406 |
Feb 29, 2024 | 1488.00p | 1488.00p | 1452.00p | 1462.00p | 234,615 |
Feb 28, 2024 | 1500.00p | 1510.87p | 1476.00p | 1476.00p | 111,202 |
Feb 27, 2024 | 1478.00p | 1502.00p | 1462.00p | 1502.00p | 109,862 |
Feb 26, 2024 | 1480.00p | 1500.00p | 1452.00p | 1460.00p | 196,225 |
Feb 23, 2024 | 1466.00p | 1488.00p | 1454.00p | 1488.00p | 116,636 |
Feb 22, 2024 | 1474.00p | 1478.00p | 1450.00p | 1458.00p | 96,032 |
Feb 21, 2024 | 1464.00p | 1474.00p | 1444.00p | 1468.00p | 74,606 |
Feb 20, 2024 | 1470.00p | 1474.00p | 1434.00p | 1462.00p | 110,383 |
Feb 19, 2024 | 1460.00p | 1476.00p | 1448.00p | 1470.00p | 181,692 |
Feb 16, 2024 | 1424.00p | 1460.00p | 1424.00p | 1460.00p | 155,495 |
Feb 15, 2024 | 1420.00p | 1448.00p | 1420.00p | 1424.00p | 456,236 |
Feb 14, 2024 | 1424.00p | 1446.00p | 1412.00p | 1414.00p | 184,516 |
Feb 13, 2024 | 1416.00p | 1446.00p | 1408.00p | 1424.00p | 224,899 |
Feb 12, 2024 | 1404.00p | 1428.00p | 1392.00p | 1416.00p | 393,104 |
Feb 9, 2024 | 1406.00p | 1406.45p | 1388.00p | 1388.00p | 184,968 |
Feb 8, 2024 | 1408.00p | 1415.20p | 1393.68p | 1396.00p | 219,541 |
Feb 7, 2024 | 1398.00p | 1420.00p | 1384.00p | 1384.00p | 103,829 |
Feb 6, 2024 | 1370.00p | 1404.36p | 1356.00p | 1400.00p | 434,811 |
Feb 5, 2024 | 1398.00p | 1417.60p | 1362.00p | 1362.00p | 156,480 |
Feb 2, 2024 | 1448.00p | 1448.00p | 1379.20p | 1398.00p | 203,626 |
Feb 1, 2024 | 1454.00p | 1456.00p | 1410.00p | 1410.00p | 173,376 |
Jan 31, 2024 | 1420.00p | 1470.00p | 1416.00p | 1454.00p | 116,251 |
Jan 30, 2024 | 1442.00p | 1456.00p | 1420.00p | 1422.00p | 156,812 |
Jan 29, 2024 | 1538.00p | 1546.00p | 1432.00p | 1440.00p | 200,469 |
Jan 26, 2024 | 1528.00p | 1551.88p | 1518.00p | 1536.00p | 85,940 |
Jan 25, 2024 | 1530.00p | 1536.60p | 1506.00p | 1522.00p | 57,490 |
Jan 24, 2024 | 1548.00p | 1550.00p | 1514.00p | 1522.00p | 57,401 |
Jan 23, 2024 | 1520.00p | 1548.00p | 1510.00p | 1518.00p | 84,707 |
Jan 22, 2024 | 1550.00p | 1564.00p | 1510.00p | 1510.00p | 82,680 |
Jan 19, 2024 | 1552.00p | 1553.60p | 1520.00p | 1530.00p | 104,970 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.