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 |
| 8 Jul 2010 |
GBX |
121.7 |
122.2 |
119.4 |
120.4 |
120.4 |
+2.235 (+1.89%)
|
571,834 |
| 7 Jul 2010 |
GBX |
118.8 |
120.8 |
116.8 |
118.1655 |
118.1655 |
+0.466 (+0.40%)
|
718,818 |
| 6 Jul 2010 |
GBX |
120.9 |
120.9 |
116.9 |
117.7 |
117.7 |
-1.1 (-0.93%)
|
1,036,001 |
| 5 Jul 2010 |
GBX |
118.1 |
120.9 |
118 |
118.8 |
118.8 |
-2.455 (-2.02%)
|
124,298 |
| 2 Jul 2010 |
GBX |
122.7 |
122.7 |
119.7 |
121.2547 |
121.2547 |
+0.855 (+0.71%)
|
101,072 |
| 1 Jul 2010 |
GBX |
120.7 |
123.7 |
118.6 |
120.4 |
120.4 |
-4.39 (-3.52%)
|
776,954 |
| 30 Jun 2010 |
GBX |
124.4 |
128 |
120.6 |
124.79 |
124.79 |
+2.69 (+2.20%)
|
1,007,265 |
| 29 Jun 2010 |
GBX |
121.4 |
123.9 |
121.1 |
122.1 |
122.1 |
-3.4 (-2.71%)
|
317,792 |
| 28 Jun 2010 |
GBX |
122.9 |
125.5 |
120 |
125.5 |
125.5 |
+2 (+1.62%)
|
223,838 |
| 25 Jun 2010 |
GBX |
122.5 |
126.7 |
122.5 |
123.5 |
123.5 |
-0.5 (-0.40%)
|
469,972 |
| 24 Jun 2010 |
GBX |
127.7 |
133 |
122 |
124 |
124 |
-5 (-3.88%)
|
994,958 |
| 23 Jun 2010 |
GBX |
125 |
130.1 |
125 |
129 |
129 |
+0.926 (+0.72%)
|
1,005,485 |
| 22 Jun 2010 |
GBX |
126.9 |
132.2 |
125.2 |
128.0743 |
128.0743 |
-1.02 (-0.79%)
|
8,373,119 |
| 21 Jun 2010 |
GBX |
127.8 |
129.4 |
125.23 |
129.0948 |
129.0948 |
+2.795 (+2.21%)
|
623,316 |
| 18 Jun 2010 |
GBX |
126 |
129.5 |
124.4 |
126.3 |
126.3 |
-2.278 (-1.77%)
|
2,402,132 |
| 17 Jun 2010 |
GBX |
129.8 |
129.8 |
126.1 |
128.5783 |
128.5783 |
+0.578 (+0.45%)
|
11,992,295 |
| 16 Jun 2010 |
GBX |
128.8 |
130 |
126.6 |
128 |
128 |
+2 (+1.59%)
|
797,889 |
| 15 Jun 2010 |
GBX |
122.5 |
129.8 |
122.5 |
126 |
126 |
+1 (+0.80%)
|
758,256 |
| 14 Jun 2010 |
GBX |
123.1 |
126.4 |
123.1 |
125 |
125 |
+2.615 (+2.14%)
|
328,553 |
| 11 Jun 2010 |
GBX |
123.1 |
123.9 |
121.7 |
122.3854 |
122.3854 |
-0.615 (-0.50%)
|
695,986 |
| 10 Jun 2010 |
GBX |
124 |
124.5 |
121.9 |
123 |
123 |
-1.5 (-1.20%)
|
630,148 |
| 9 Jun 2010 |
GBX |
125.5 |
125.5 |
124 |
124.5 |
124.5 |
+0.8 (+0.65%)
|
1,440,869 |
| 8 Jun 2010 |
GBX |
129.5 |
129.5 |
123.5 |
123.7 |
123.7 |
-0.8 (-0.64%)
|
931,852 |
| 7 Jun 2010 |
GBX |
123.1 |
126.2 |
123.1 |
124.5 |
124.5 |
-2.1 (-1.66%)
|
1,043,343 |
| 4 Jun 2010 |
GBX |
132 |
132 |
125.3 |
126.6 |
126.6 |
-1.4 (-1.09%)
|
1,427,263 |
| 3 Jun 2010 |
GBX |
125.7 |
131 |
121.3 |
128 |
128 |
+2.3 (+1.83%)
|
813,960 |
| 2 Jun 2010 |
GBX |
120 |
125.7 |
119.2 |
125.7 |
125.7 |
+3.79 (+3.11%)
|
672,620 |
| 1 Jun 2010 |
GBX |
119.1 |
123.5 |
118.8 |
121.91 |
121.91 |
+0.41 (+0.34%)
|
1,084,698 |
| 28 May 2010 |
GBX |
117.6 |
124.7 |
117.6 |
121.5 |
121.5 |
+7.5 (+6.58%)
|
1,791,439 |
| 27 May 2010 |
GBX |
112 |
115.6 |
111.3 |
114 |
114 |
+2.8 (+2.52%)
|
1,135,008 |
