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 |
| 31 Mar 2020 |
GBX |
88.05 |
90.2 |
83.75 |
84.95 |
84.95 |
-1.05 (-1.22%)
|
1,790,851 |
| 30 Mar 2020 |
GBX |
86.55 |
86.9 |
82.8641 |
86 |
86 |
+1.5 (+1.78%)
|
1,154,805 |
| 27 Mar 2020 |
GBX |
86.8 |
87.6 |
83.65 |
84.5 |
84.5 |
-2.3 (-2.65%)
|
847,899 |
| 26 Mar 2020 |
GBX |
85.3 |
89.518 |
83.9 |
86.8 |
86.8 |
-0.15 (-0.17%)
|
1,425,691 |
| 25 Mar 2020 |
GBX |
80.05 |
89.6 |
80.05 |
86.95 |
86.95 |
+5.1 (+6.23%)
|
1,218,272 |
| 24 Mar 2020 |
GBX |
76 |
82.6 |
75.9781 |
81.85 |
81.85 |
+6.6 (+8.77%)
|
2,034,214 |
| 23 Mar 2020 |
GBX |
72.3 |
76.4 |
68.75 |
75.25 |
75.25 |
+1.2 (+1.62%)
|
1,717,939 |
| 20 Mar 2020 |
GBX |
72.95 |
78.25 |
70 |
74.05 |
74.05 |
+2.8 (+3.93%)
|
24,597,433 |
| 19 Mar 2020 |
GBX |
74.55 |
76.15 |
67.2 |
71.25 |
71.25 |
-3.7 (-4.94%)
|
32,119,772 |
| 18 Mar 2020 |
GBX |
84.35 |
84.35 |
74.5 |
74.95 |
74.95 |
-7.45 (-9.04%)
|
2,511,137 |
| 17 Mar 2020 |
GBX |
84.5 |
87.95 |
79.3 |
82.4 |
82.4 |
+1.4 (+1.73%)
|
2,626,859 |
| 16 Mar 2020 |
GBX |
83.4 |
83.5 |
75.8 |
81 |
81 |
-3.95 (-4.65%)
|
2,341,083 |
| 13 Mar 2020 |
GBX |
89.75 |
93.7 |
84.75 |
84.95 |
84.95 |
-3.05 (-3.47%)
|
2,174,622 |
| 12 Mar 2020 |
GBX |
100 |
100 |
87.5 |
88 |
88 |
-9.95 (-10.16%)
|
1,532,065 |
| 11 Mar 2020 |
GBX |
99.4 |
102.8 |
97.95 |
97.95 |
97.95 |
+0.85 (+0.88%)
|
1,910,988 |
| 10 Mar 2020 |
GBX |
97.7 |
104.0711 |
97.1 |
97.1 |
97.1 |
-1.85 (-1.87%)
|
1,060,712 |
| 9 Mar 2020 |
GBX |
110 |
110 |
98.95 |
98.95 |
98.95 |
-8.55 (-7.95%)
|
1,750,790 |
| 6 Mar 2020 |
GBX |
106.2 |
108.1 |
105.854 |
107.5 |
107.5 |
-0.8 (-0.74%)
|
1,043,207 |
| 5 Mar 2020 |
GBX |
108.1 |
110.8 |
108.1 |
108.3 |
108.3 |
-2.5 (-2.26%)
|
792,791 |
| 4 Mar 2020 |
GBX |
111.9 |
111.9 |
109 |
110.8 |
110.8 |
+1.5 (+1.37%)
|
754,189 |
| 3 Mar 2020 |
GBX |
110.7 |
112.6 |
109.3 |
109.3 |
109.3 |
+0.3 (+0.28%)
|
661,675 |
| 2 Mar 2020 |
GBX |
112.5 |
113.6 |
106.1 |
109 |
109 |
-0.9 (-0.82%)
|
1,070,288 |
| 28 Feb 2020 |
GBX |
108.5 |
112.6 |
104.762 |
109.9 |
109.9 |
-0.3 (-0.27%)
|
2,073,874 |
| 27 Feb 2020 |
GBX |
111 |
113.4 |
110 |
110.2 |
110.2 |
-3 (-2.65%)
|
1,174,138 |
| 26 Feb 2020 |
GBX |
113.8 |
115 |
109.174 |
113.2 |
113.2 |
-0.1 (-0.09%)
|
700,128 |
| 25 Feb 2020 |
GBX |
115.4 |
116.8 |
112.7 |
113.3 |
113.3 |
-1.9 (-1.65%)
|
616,261 |
| 24 Feb 2020 |
GBX |
115.8 |
117.3 |
114.6 |
115.2 |
115.2 |
-2.5 (-2.12%)
|
766,494 |
| 21 Feb 2020 |
GBX |
117.5 |
118.8 |
115.9 |
117.7 |
117.7 |
-0.9 (-0.76%)
|
321,208 |
| 20 Feb 2020 |
GBX |
119.8 |
119.8 |
116.6 |
118.6 |
118.6 |
+1.6 (+1.37%)
|
362,411 |
| 19 Feb 2020 |
GBX |
117 |
117.3 |
115.1 |
117 |
117 |
+1.8 (+1.56%)
|
605,216 |
