TalkTalk Telecom Group PLC
Sector:
Communication Services,
Industry:
Alternative Carriers
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 10 Oct 2019 |
GBX |
104.3 |
104.3 |
101.5 |
103.4 |
103.4 |
+0.9 (+0.88%)
|
717,880 |
| 9 Oct 2019 |
GBX |
101.5 |
103.7 |
101.5 |
102.5 |
102.5 |
+0.1 (+0.10%)
|
873,520 |
| 8 Oct 2019 |
GBX |
105.1 |
105.1 |
102.1 |
102.4 |
102.4 |
-4.6 (-4.30%)
|
1,802,677 |
| 7 Oct 2019 |
GBX |
104.5 |
107 |
104.38 |
107 |
107 |
+0.8 (+0.75%)
|
22,752,883 |
| 4 Oct 2019 |
GBX |
101.5 |
106.2 |
101.5 |
106.2 |
106.2 |
+2.3 (+2.21%)
|
12,006,345 |
| 3 Oct 2019 |
GBX |
104 |
105 |
102.8 |
103.9 |
103.9 |
-0.2 (-0.19%)
|
649,949 |
| 2 Oct 2019 |
GBX |
104 |
105.1 |
103.2125 |
104.1 |
104.1 |
-0.9 (-0.86%)
|
865,778 |
| 1 Oct 2019 |
GBX |
103.6 |
106 |
103.6 |
105 |
105 |
0.0 (0.0%)
|
17,069,119 |
| 30 Sep 2019 |
GBX |
103.7 |
106.17 |
103.7 |
105 |
105 |
-0.1 (-0.10%)
|
1,580,958 |
| 27 Sep 2019 |
GBX |
103.8 |
105.1 |
102 |
105.1 |
105.1 |
+1.3 (+1.25%)
|
15,164,021 |
| 26 Sep 2019 |
GBX |
99.65 |
104 |
99.6 |
103.8 |
103.8 |
+2.9 (+2.87%)
|
1,063,202 |
| 25 Sep 2019 |
GBX |
103.7 |
103.7 |
99.85 |
100.9 |
100.9 |
-1.7 (-1.66%)
|
1,105,160 |
| 24 Sep 2019 |
GBX |
102.3 |
104 |
102 |
102.6 |
102.6 |
-1.3 (-1.25%)
|
670,251 |
| 23 Sep 2019 |
GBX |
107.4 |
107.4 |
103.1 |
103.9 |
103.9 |
-1.8 (-1.70%)
|
864,288 |
| 20 Sep 2019 |
GBX |
106.5 |
106.8 |
105.2 |
105.7 |
105.7 |
-0.3 (-0.28%)
|
1,624,442 |
| 19 Sep 2019 |
GBX |
108.2 |
108.2 |
105.8445 |
106 |
106 |
-0.5 (-0.47%)
|
975,935 |
| 18 Sep 2019 |
GBX |
106.1 |
108.51 |
106.1 |
106.5 |
106.5 |
-0.1 (-0.09%)
|
620,064 |
| 17 Sep 2019 |
GBX |
110.8 |
110.8 |
106.2 |
106.6 |
106.6 |
-2.8 (-2.56%)
|
531,423 |
| 16 Sep 2019 |
GBX |
110.6 |
110.6 |
109 |
109.4 |
109.4 |
-0.5 (-0.45%)
|
1,085,560 |
| 13 Sep 2019 |
GBX |
111.2 |
111.3 |
108.9 |
109.9 |
109.9 |
+0.2 (+0.18%)
|
791,647 |
| 12 Sep 2019 |
GBX |
110.4 |
112.6 |
109.28 |
109.7 |
109.7 |
0.0 (0.0%)
|
1,366,164 |
| 11 Sep 2019 |
GBX |
106.4 |
110 |
105.5338 |
109.7 |
109.7 |
+4.2 (+3.98%)
|
3,157,766 |
| 10 Sep 2019 |
GBX |
103.4 |
106.4951 |
102.1405 |
105.5 |
105.5 |
+2 (+1.93%)
|
973,464 |
| 9 Sep 2019 |
GBX |
105 |
106.3 |
103.5 |
103.5 |
103.5 |
-1.2 (-1.15%)
|
1,420,524 |
| 6 Sep 2019 |
GBX |
103.6 |
104.9 |
103.6 |
104.7 |
104.7 |
+1.1 (+1.06%)
|
927,864 |
| 5 Sep 2019 |
GBX |
102.1 |
104.207 |
102.1 |
103.6 |
103.6 |
+0.6 (+0.58%)
|
1,167,538 |
| 4 Sep 2019 |
GBX |
103.9 |
104.6 |
102 |
103 |
103 |
+1.1 (+1.08%)
|
863,543 |
| 3 Sep 2019 |
GBX |
104.5 |
104.5 |
101.1 |
101.9 |
101.9 |
-0.7 (-0.68%)
|
1,051,350 |
| 2 Sep 2019 |
GBX |
101.8 |
103.7 |
101.8 |
102.6 |
102.6 |
+0.7 (+0.69%)
|
626,724 |
| 30 Aug 2019 |
GBX |
103.4 |
104.1 |
101.9 |
101.9 |
101.9 |
-1.7 (-1.64%)
|
984,275 |
