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 |
| 26 May 2010 |
GBX |
109.1 |
112.9 |
109.1 |
111.2 |
111.2 |
+2.7 (+2.49%)
|
1,863,639 |
| 25 May 2010 |
GBX |
107 |
111.1 |
106.6 |
108.5 |
108.5 |
-3.2 (-2.86%)
|
1,240,572 |
| 24 May 2010 |
GBX |
111.4 |
113.9 |
108.3 |
111.7 |
111.7 |
+0.2 (+0.18%)
|
903,543 |
| 21 May 2010 |
GBX |
110.5 |
116 |
110.3 |
111.5 |
111.5 |
-0.1 (-0.09%)
|
1,607,681 |
| 20 May 2010 |
GBX |
119 |
119.8 |
107.8 |
111.6 |
111.6 |
-10.284 (-8.44%)
|
5,536,349 |
| 19 May 2010 |
GBX |
123.6 |
123.6 |
118 |
121.8837 |
121.8837 |
-2.116 (-1.71%)
|
946,858 |
| 18 May 2010 |
GBX |
124.9 |
127 |
122.7 |
124 |
124 |
-0.966 (-0.77%)
|
435,410 |
| 17 May 2010 |
GBX |
125.2 |
125.9 |
122.6 |
124.966 |
124.966 |
-0.034 (-0.03%)
|
1,089,335 |
| 14 May 2010 |
GBX |
126.1 |
131 |
124.8 |
125 |
125 |
-2.09 (-1.64%)
|
587,493 |
| 13 May 2010 |
GBX |
126.4 |
129.3 |
126.1 |
127.09 |
127.09 |
+0.49 (+0.39%)
|
842,955 |
| 12 May 2010 |
GBX |
125.6 |
130.381 |
124.3 |
126.6 |
126.6 |
+0.6 (+0.48%)
|
1,818,726 |
| 11 May 2010 |
GBX |
127.3 |
127.3 |
122.7 |
126 |
126 |
-0.65 (-0.51%)
|
1,061,912 |
| 10 May 2010 |
GBX |
125 |
129.3 |
121.9 |
126.65 |
126.65 |
+4.65 (+3.81%)
|
1,757,013 |
| 7 May 2010 |
GBX |
120.7 |
124 |
116.3 |
122 |
122 |
-0.6 (-0.49%)
|
2,111,988 |
| 6 May 2010 |
GBX |
120.8 |
123.2 |
120 |
122.6 |
122.6 |
+0.1 (+0.08%)
|
1,667,330 |
| 5 May 2010 |
GBX |
123 |
127.8 |
119 |
122.5 |
122.5 |
-0.8 (-0.65%)
|
4,011,010 |
| 4 May 2010 |
GBX |
128 |
128 |
123 |
123.3 |
123.3 |
-3.7 (-2.91%)
|
1,902,163 |
| 30 Apr 2010 |
GBX |
128.1 |
128.9 |
126.5 |
127 |
127 |
0.0 (0.0%)
|
3,512,550 |
| 29 Apr 2010 |
GBX |
125.9 |
127 |
123.7 |
127 |
127 |
+1.1 (+0.87%)
|
2,712,616 |
| 28 Apr 2010 |
GBX |
126 |
126.1 |
121.3 |
125.9 |
125.9 |
-0.1 (-0.08%)
|
1,983,427 |
| 27 Apr 2010 |
GBX |
130.2 |
130.2 |
125 |
126 |
126 |
-2.518 (-1.96%)
|
4,340,747 |
| 26 Apr 2010 |
GBX |
126 |
131.9 |
125 |
128.5183 |
128.5183 |
+2.987 (+2.38%)
|
3,213,554 |
| 23 Apr 2010 |
GBX |
125 |
126.1 |
124.9 |
125.5309 |
125.5309 |
+0.446 (+0.36%)
|
1,703,131 |
| 22 Apr 2010 |
GBX |
125.8 |
127 |
124.3 |
125.0852 |
125.0852 |
-0.415 (-0.33%)
|
2,105,931 |
| 21 Apr 2010 |
GBX |
129 |
129.9 |
125.5 |
125.5 |
125.5 |
-4.3 (-3.31%)
|
2,825,913 |
| 20 Apr 2010 |
GBX |
122.8 |
129.8 |
122.8 |
129.8 |
129.8 |
+3.38 (+2.67%)
|
2,563,177 |
| 19 Apr 2010 |
GBX |
132.1 |
132.8 |
124 |
126.42 |
126.42 |
-3.58 (-2.75%)
|
2,196,035 |
| 16 Apr 2010 |
GBX |
131.7 |
135 |
129 |
130 |
130 |
-3 (-2.26%)
|
4,225,785 |
| 15 Apr 2010 |
GBX |
134.6 |
139 |
132.7 |
133 |
133 |
-2.8 (-2.06%)
|
965,225 |
| 14 Apr 2010 |
GBX |
138.4 |
140.152 |
135 |
135.8 |
135.8 |
-3.2 (-2.30%)
|
2,694,439 |
