Telford Homes Share History

Telford Homes Share Price history. The following table shows end-of-day data TEF historical share prices for Telford Homes, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

TEF.L
Share Price TEF.L
Charts TEF.L
Trades TEF.L
History Compare
TEF.L TEF.L
Share News TEF.L
RNS TEF.L
Accounts

Date	Open	High	Low	Close	Volume
2019-09-30	351.50	351.50	349.50	349.75	776,563
2019-09-27	349.50	350.00	349.50	349.75	362,622
2019-09-26	350.00	350.00	349.50	349.75	136,088
2019-09-25	349.50	350.00	349.50	349.75	47,214
2019-09-24	349.50	350.00	349.50	349.75	229,412
2019-09-23	349.50	350.00	349.00	349.75	292,999
2019-09-20	349.50	350.00	349.50	349.75	133,103
2019-09-19	348.50	350.00	348.50	349.25	110,168
2019-09-18	349.00	349.50	349.00	349.25	21,127
2019-09-17	349.50	349.50	349.00	349.25	19,829
2019-09-16	350.00	350.00	349.00	349.25	50,355
2019-09-13	349.50	350.00	349.00	349.25	54,692
2019-09-12	349.00	349.50	349.00	349.25	137,428
2019-09-11	349.50	349.50	349.00	349.25	92,033
2019-09-10	349.00	349.50	349.00	349.25	87,721
2019-09-09	349.00	349.50	349.00	349.25	1,796,280
2019-09-06	349.50	349.50	349.00	349.25	82,283
2019-09-05	349.00	349.50	349.00	349.25	25,988
2019-09-04	348.00	349.50	348.00	349.25	117,530
2019-09-03	349.00	349.50	349.00	349.25	117,792
2019-09-02	349.00	349.50	349.00	349.25	166,093
2019-08-30	348.00	349.50	348.00	349.25	93,591
2019-08-29	350.00	350.00	349.00	348.75	41,493
2019-08-28	348.50	349.50	348.50	348.75	105,597
2019-08-27	349.50	349.50	348.50	348.75	101,576
2019-08-23	347.50	350.00	347.50	348.75	63,850
2019-08-22	348.50	349.50	348.50	348.75	64,171
2019-08-21	348.50	349.50	348.00	349.25	53,451
2019-08-20	348.50	349.00	348.00	348.25	550,118
2019-08-19	348.50	349.00	348.00	348.25	154,964
2019-08-16	348.00	349.50	348.00	348.25	323,492
2019-08-15	348.50	349.00	348.00	348.25	373,151
2019-08-14	351.00	351.00	348.00	349.00	1,188,213
2019-08-13	348.00	349.50	347.50	348.25	102,790
2019-08-12	348.00	350.00	348.00	349.25	258,320
2019-08-09	347.50	348.50	347.50	348.25	68,527
2019-08-08	349.00	349.00	347.50	348.25	142,171
2019-08-07	353.00	353.00	348.50	348.75	717,790
2019-08-06	358.00	358.00	348.50	349.25	374,687
2019-08-05	348.50	349.50	348.50	349.25	314,488
2019-08-02	355.50	355.50	348.50	349.25	408,382
2019-08-01	351.00	351.00	349.00	349.25	2,339,427
2019-07-31	352.00	352.00	350.00	350.25	5,599,632
2019-07-30	352.50	352.50	350.50	350.75	297,970
2019-07-29	350.50	352.00	350.50	351.75	367,985
2019-07-26	352.00	353.00	351.00	352.25	621,625
2019-07-25	350.00	351.00	350.00	350.25	124,427
2019-07-24	350.50	351.50	350.50	350.75	1,796,970
2019-07-23	352.00	352.00	350.50	350.75	186,079
2019-07-22	350.50	352.00	350.50	351.25	15,135,441
2019-07-19	351.00	351.00	350.50	350.75	195,419
2019-07-18	350.00	351.00	350.00	350.75	330,101
2019-07-17	350.50	351.00	349.50	350.25	1,611,949
2019-07-16	350.00	351.00	350.00	350.25	392,197
2019-07-15	352.00	352.00	350.00	350.25	221,222
2019-07-12	351.50	351.50	349.00	350.75	579,158
2019-07-11	351.50	352.00	350.50	351.75	970,308
2019-07-10	352.00	353.00	351.00	351.25	383,558
2019-07-09	351.00	353.00	351.00	351.75	223,256
2019-07-08	349.50	354.50	349.50	352.25	413,807
2019-07-05	348.00	354.00	348.00	351.25	1,330,853
2019-07-04	357.00	358.00	349.50	354.25	1,882,549
2019-07-03	359.00	359.00	352.00	356.25	2,998,991
2019-07-02	311.50	320.00	311.50	315.75	43,595
2019-07-01	315.00	320.00	310.50	317.75	94,161
2019-06-28	313.00	324.00	310.50	314.50	97,714
2019-06-27	312.00	317.00	308.50	311.50	33,742
2019-06-26	312.00	312.50	309.00	310.50	153,317
2019-06-25	312.00	312.00	307.50	308.50	67,915
2019-06-24	318.00	318.00	308.00	311.75	72,597
2019-06-21	318.00	318.00	309.50	309.75	71,487
2019-06-20	311.00	317.50	306.50	309.75	73,899
2019-06-19	311.00	312.00	308.50	310.25	248,792
2019-06-18	301.00	314.00	301.00	309.25	311,466
2019-06-17	301.50	309.50	301.50	307.50	97,959
2019-06-14	314.00	315.50	303.50	307.50	93,059
2019-06-13	308.00	314.50	305.00	310.75	199,206
2019-06-12	310.00	310.00	303.50	307.00	86,098
2019-06-11	317.50	317.50	300.50	304.75	84,622
2019-06-10	315.00	315.00	304.50	307.00	82,128
2019-06-07	281.50	308.00	281.50	305.75	157,312
2019-06-06	291.00	297.50	289.00	290.50	142,951
2019-06-05	298.50	299.00	293.50	297.25	147,647
2019-06-04	300.00	300.00	294.00	297.00	236,702
2019-06-03	295.00	302.50	290.00	298.50	156,918
2019-05-31	296.00	300.00	291.50	290.50	125,416
2019-05-30	282.00	298.00	282.00	290.50	200,178
2019-05-29	295.00	299.00	281.00	289.25	186,636
2019-05-28	282.00	303.00	280.50	289.25	347,765
2019-05-24	282.50	284.00	277.00	283.00	109,303
2019-05-23	276.50	286.00	272.50	283.75	119,165
2019-05-22	276.00	280.00	276.00	279.25	231,876
2019-05-21	268.00	276.50	268.00	275.50	163,444
2019-05-20	283.50	283.50	264.00	266.50	58,025
2019-05-17	274.50	274.50	260.00	273.50	227,867
2019-05-16	273.50	275.00	265.00	270.50	232,417
2019-05-15	280.50	280.50	273.50	274.00	157,921
2019-05-14	272.50	279.00	269.50	276.00	144,117
2019-05-13	275.00	276.50	266.00	272.00	139,081
2019-05-10	276.50	283.50	271.00	275.25	117,244
2019-05-09	280.00	283.00	276.00	279.75	97,443
2019-05-08	276.00	279.50	273.50	277.25	87,064
2019-05-07	277.50	282.50	277.00	278.75	142,644
2019-05-03	271.50	283.00	271.50	279.75	140,311
2019-05-02	285.00	285.00	272.50	279.00	136,324
2019-05-01	286.00	286.00	276.50	279.75	155,400
2019-04-30	292.00	292.00	278.00	279.50	84,998
2019-04-29	282.00	285.50	278.00	282.50	224,322
2019-04-26	284.50	284.50	278.50	280.25	115,390
2019-04-25	284.00	286.00	278.50	282.75	271,872

Share	Price	Change
T42 Iot Track. (TRAC)	3.84	28%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Cordel Group (CRDL)	4.75	25%
Inspirit Energy (INSP)	0.01	17.65%
Anglo American (AAL)	2,560.00	16.1%

Share	Price	Change
Seed Innov (SEED)	2.10	-27.59%
Indus Gas (INDI)	12.00	-25.94%
Destiny Pharma. (DEST)	16.75	-22.09%
Molecular Enrgy (MEN)	7.00	-17.65%
R&Q Insurance (RQIH)	2.40	-17.02%

Share	Price	Volume
Cap-xx (CPX)	0.0925	933,976,934
Echo Energy (ECHO)	0.0039	383,090,793
Baron Oil (BOIL)	0.065	235,104,772
Beacon Energy. (BCE)	0.0525	207,492,052
Barclays (BARC)	204.00	174,178,717