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 |
3 Aug 2018 |
GBX |
111.9 |
114.9 |
111.7 |
113.2 |
113.2 |
+0.8 (+0.71%)
|
1,307,148 |
2 Aug 2018 |
GBX |
113 |
114.5 |
111.8 |
112.4 |
112.4 |
-1.1 (-0.97%)
|
961,593 |
1 Aug 2018 |
GBX |
114 |
114.4 |
111.9 |
113.5 |
113.5 |
-1.2 (-1.05%)
|
804,152 |
31 Jul 2018 |
GBX |
115.3 |
116.2 |
113.2 |
114.7 |
114.7 |
-0.1 (-0.09%)
|
1,933,298 |
30 Jul 2018 |
GBX |
114 |
116 |
113.61 |
114.8 |
114.8 |
+0.6 (+0.53%)
|
1,985,521 |
27 Jul 2018 |
GBX |
114.3 |
115.3 |
112.9 |
114.2 |
114.2 |
+0.2 (+0.18%)
|
1,789,981 |
26 Jul 2018 |
GBX |
113.8 |
116.7 |
112.815 |
114 |
114 |
+0.8 (+0.71%)
|
3,642,473 |
25 Jul 2018 |
GBX |
111.2 |
113.5 |
111.2 |
113.2 |
113.2 |
+1.4 (+1.25%)
|
1,162,015 |
24 Jul 2018 |
GBX |
112.3 |
114.6284 |
110.8 |
111.8 |
111.8 |
-0.2 (-0.18%)
|
2,153,341 |
23 Jul 2018 |
GBX |
111.4 |
114 |
109.92 |
112 |
112 |
+0.4 (+0.36%)
|
2,007,783 |
20 Jul 2018 |
GBX |
109.9 |
113.12 |
107.1 |
111.6 |
111.6 |
+1.1 (+1.00%)
|
2,523,791 |
19 Jul 2018 |
GBX |
115 |
116.5 |
109.8 |
110.5 |
110.5 |
-5.3 (-4.58%)
|
3,065,903 |
18 Jul 2018 |
GBX |
119.5 |
120.7 |
115.3 |
115.8 |
115.8 |
-2.9 (-2.44%)
|
2,494,096 |
17 Jul 2018 |
GBX |
112.2 |
122.9 |
109.7 |
118.7 |
118.7 |
+8.8 (+8.01%)
|
5,959,369 |
16 Jul 2018 |
GBX |
112.3 |
112.9 |
107.56 |
109.9 |
109.9 |
-2.4 (-2.14%)
|
2,200,617 |
13 Jul 2018 |
GBX |
115.9 |
115.9 |
112.1 |
112.3 |
112.3 |
-2.6 (-2.26%)
|
1,674,066 |
12 Jul 2018 |
GBX |
116.6 |
116.8 |
113.7 |
114.9 |
114.9 |
+0.1 (+0.09%)
|
2,049,768 |
11 Jul 2018 |
GBX |
115.1 |
118.9 |
113.1 |
114.8 |
114.8 |
-2.9 (-2.46%)
|
2,075,943 |
10 Jul 2018 |
GBX |
120 |
121.7 |
116.7 |
117.7 |
117.7 |
-1.5 (-1.26%)
|
2,935,162 |
9 Jul 2018 |
GBX |
115.4 |
120.24 |
113.4 |
119.2 |
119.2 |
+6.7 (+5.96%)
|
3,274,928 |
6 Jul 2018 |
GBX |
114.5 |
117.3 |
112.1 |
112.5 |
112.5 |
-0.9 (-0.79%)
|
3,543,649 |
5 Jul 2018 |
GBX |
108.5 |
115.28 |
108.5 |
113.4 |
113.4 |
+3.4 (+3.09%)
|
4,262,398 |
4 Jul 2018 |
GBX |
105.6 |
111.5 |
105 |
110 |
110 |
+5.3 (+5.06%)
|
3,486,637 |
3 Jul 2018 |
GBX |
105.5 |
107.4 |
104.1 |
104.7 |
104.7 |
+0.1 (+0.10%)
|
5,328,966 |
2 Jul 2018 |
GBX |
103.9 |
105.1 |
101.5 |
104.6 |
104.6 |
-0.4 (-0.38%)
|
7,614,292 |
29 Jun 2018 |
GBX |
108 |
110.3 |
96 |
105 |
105 |
-2.7 (-2.51%)
|
10,364,584 |
28 Jun 2018 |
GBX |
107.5 |
110.7 |
106.5 |
107.7 |
107.7 |
-0.7 (-0.65%)
|
1,965,261 |
27 Jun 2018 |
GBX |
108.1 |
109.4 |
105.89 |
108.4 |
108.4 |
+0.3 (+0.28%)
|
1,864,306 |
26 Jun 2018 |
GBX |
111.5 |
112.1049 |
107.2 |
108.1 |
108.1 |
-3.1 (-2.79%)
|
3,086,396 |
25 Jun 2018 |
GBX |
111 |
114.1471 |
110.74 |
111.2 |
111.2 |
-0.2 (-0.18%)
|
1,427,927 |