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 |
| 19 Aug 2010 |
GBX |
127.9 |
129 |
126.1 |
128.41 |
128.41 |
+1.31 (+1.03%)
|
1,913,534 |
| 18 Aug 2010 |
GBX |
126.3 |
127.6 |
125.5 |
127.1 |
127.1 |
+1 (+0.79%)
|
1,796,218 |
| 17 Aug 2010 |
GBX |
125.5 |
126.7 |
124.6 |
126.1 |
126.1 |
+0.6 (+0.48%)
|
998,437 |
| 16 Aug 2010 |
GBX |
125.6 |
125.6 |
124.2 |
125.5 |
125.5 |
+0.5 (+0.40%)
|
260,346 |
| 13 Aug 2010 |
GBX |
124 |
126.019 |
123.9 |
125 |
125 |
+0.137 (+0.11%)
|
490,589 |
| 12 Aug 2010 |
GBX |
122.2 |
125.8 |
122.2 |
124.8632 |
124.8632 |
+1.363 (+1.10%)
|
492,349 |
| 11 Aug 2010 |
GBX |
127.8 |
128 |
122 |
123.5 |
123.5 |
-2.9 (-2.29%)
|
517,599 |
| 10 Aug 2010 |
GBX |
126.3 |
127.9 |
125.6 |
126.4 |
126.4 |
-1.18 (-0.92%)
|
1,496,591 |
| 9 Aug 2010 |
GBX |
127 |
129.1 |
124 |
127.58 |
127.58 |
+1.08 (+0.85%)
|
1,317,873 |
| 6 Aug 2010 |
GBX |
124 |
127 |
121.51 |
126.5 |
126.5 |
+2.823 (+2.28%)
|
1,701,778 |
| 5 Aug 2010 |
GBX |
119.7 |
125 |
119.7 |
123.6773 |
123.6773 |
+2.188 (+1.80%)
|
1,189,631 |
| 4 Aug 2010 |
GBX |
118.6 |
124.8 |
118.6 |
121.4889 |
121.4889 |
-0.511 (-0.42%)
|
558,859 |
| 3 Aug 2010 |
GBX |
120 |
123.4 |
118.25 |
122 |
122 |
+0.8 (+0.66%)
|
688,313 |
| 2 Aug 2010 |
GBX |
124 |
124.9 |
119.9 |
121.2 |
121.2 |
-0.324 (-0.27%)
|
626,490 |
| 30 Jul 2010 |
GBX |
120.7 |
123.485 |
120.7 |
121.5243 |
121.5243 |
-2.079 (-1.68%)
|
563,969 |
| 29 Jul 2010 |
GBX |
125 |
125 |
120.3 |
123.6037 |
123.6037 |
+1.604 (+1.31%)
|
425,243 |
| 28 Jul 2010 |
GBX |
123.5 |
123.5 |
120 |
122 |
122 |
-1 (-0.81%)
|
571,713 |
| 27 Jul 2010 |
GBX |
128.7 |
128.7 |
122.3 |
123 |
123 |
-0.508 (-0.41%)
|
1,387,860 |
| 26 Jul 2010 |
GBX |
121.9 |
123.71 |
121.6 |
123.5079 |
123.5079 |
+3.508 (+2.92%)
|
724,085 |
| 23 Jul 2010 |
GBX |
119.6 |
121 |
117.5 |
120 |
120 |
+0.5 (+0.42%)
|
978,281 |
| 22 Jul 2010 |
GBX |
119.6 |
119.7 |
117.2 |
119.5 |
119.5 |
+2.477 (+2.12%)
|
338,021 |
| 21 Jul 2010 |
GBX |
115.7 |
117.9 |
110.36 |
117.0228 |
117.0228 |
+1.866 (+1.62%)
|
600,568 |
| 20 Jul 2010 |
GBX |
118.2 |
118.2 |
113.8 |
115.1568 |
115.1568 |
-3.847 (-3.23%)
|
1,155,864 |
| 19 Jul 2010 |
GBX |
118.6 |
119.4 |
116.9 |
119.0036 |
119.0036 |
+0.13 (+0.11%)
|
519,404 |
| 16 Jul 2010 |
GBX |
118.4 |
119.6 |
117 |
118.874 |
118.874 |
-0.32 (-0.27%)
|
596,443 |
| 15 Jul 2010 |
GBX |
121.6 |
122 |
116.9 |
119.1935 |
119.1935 |
-0.41 (-0.34%)
|
1,238,397 |
| 14 Jul 2010 |
GBX |
121 |
123.3 |
118 |
119.6036 |
119.6036 |
-0.696 (-0.58%)
|
1,452,754 |
| 13 Jul 2010 |
GBX |
120.6 |
124.8 |
119.2 |
120.3 |
120.3 |
+0.296 (+0.25%)
|
508,717 |
| 12 Jul 2010 |
GBX |
120 |
120.5 |
118.3 |
120.0036 |
120.0036 |
-0.396 (-0.33%)
|
654,079 |
| 9 Jul 2010 |
GBX |
119.6 |
121.8 |
119.24 |
120.4 |
120.4 |
0.0 (0.0%)
|
762,761 |
