Telit Communications (TCM) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Telit Communications

Date Open High Low Close* Volume
01/09/2021 230.50p 229.00p 229.00p 229.00p 0
31/08/2021 230.50p 229.00p 229.00p 229.00p 0
30/08/2021 230.50p 230.50p 228.50p 229.00p 908038
27/08/2021 230.50p 230.50p 228.50p 229.00p 908038
26/08/2021 229.00p 229.03p 228.00p 228.50p 628630
25/08/2021 228.50p 229.82p 228.00p 228.00p 78131
24/08/2021 228.50p 229.00p 228.00p 228.00p 21218
23/08/2021 227.50p 228.50p 227.50p 228.50p 75019
20/08/2021 229.50p 230.00p 228.00p 228.50p 20837
19/08/2021 226.00p 229.00p 225.00p 228.75p 2119968
18/08/2021 223.50p 224.50p 223.00p 223.00p 127626
17/08/2021 225.50p 225.97p 223.50p 223.50p 20640
16/08/2021 224.50p 226.00p 224.00p 224.00p 180501
13/08/2021 226.00p 226.50p 225.00p 225.00p 395637
12/08/2021 226.00p 226.50p 225.00p 225.00p 335877
11/08/2021 226.00p 226.67p 225.50p 226.00p 452930
10/08/2021 225.50p 226.00p 225.50p 226.00p 248296
09/08/2021 226.00p 226.47p 225.52p 226.00p 30122
06/08/2021 226.00p 226.03p 225.00p 226.00p 94780
05/08/2021 226.00p 227.00p 226.00p 226.00p 3796406
04/08/2021 227.50p 228.00p 226.00p 226.00p 107642
03/08/2021 226.50p 227.50p 226.00p 226.50p 167949
02/08/2021 227.50p 227.68p 226.55p 227.50p 14134
30/07/2021 227.50p 227.80p 227.00p 227.50p 16050
29/07/2021 228.00p 228.00p 226.50p 227.50p 429182
28/07/2021 224.50p 228.00p 223.50p 227.00p 566977
27/07/2021 223.00p 227.00p 221.50p 222.00p 285690
26/07/2021 223.00p 226.50p 222.58p 224.00p 86834
23/07/2021 223.50p 226.00p 223.00p 225.00p 72778
22/07/2021 224.50p 225.50p 224.00p 225.00p 297631
21/07/2021 226.00p 226.00p 220.00p 224.50p 440165
20/07/2021 226.50p 230.00p 223.74p 228.50p 58531
19/07/2021 225.00p 228.00p 221.27p 228.00p 114740
16/07/2021 226.00p 226.95p 225.50p 226.50p 24882
15/07/2021 225.50p 227.50p 224.50p 226.00p 82427
14/07/2021 228.00p 228.50p 222.00p 225.50p 926152
13/07/2021 224.50p 226.00p 220.00p 222.00p 888164
12/07/2021 225.50p 227.00p 224.55p 226.00p 941151
09/07/2021 225.00p 227.50p 224.00p 225.00p 1085284
08/07/2021 225.50p 227.50p 222.00p 224.00p 1048196
07/07/2021 229.00p 229.00p 225.00p 225.00p 596370
06/07/2021 225.00p 230.00p 224.38p 228.00p 578800
05/07/2021 224.50p 226.50p 224.00p 225.50p 504365
02/07/2021 223.00p 227.50p 221.75p 226.00p 903266
01/07/2021 226.00p 226.50p 225.00p 225.50p 104658
30/06/2021 224.50p 227.00p 222.82p 224.00p 571849
29/06/2021 225.00p 226.50p 224.50p 225.00p 134350
28/06/2021 227.50p 227.50p 223.20p 225.50p 164647
25/06/2021 224.00p 229.00p 224.00p 227.50p 113508
24/06/2021 221.50p 227.50p 221.00p 226.00p 448727
23/06/2021 222.50p 224.00p 221.00p 221.00p 539609
22/06/2021 221.50p 224.00p 220.00p 222.00p 345542
21/06/2021 222.00p 222.50p 221.00p 222.00p 400103
18/06/2021 224.00p 224.95p 222.00p 222.00p 253085
17/06/2021 225.00p 225.50p 224.00p 225.00p 182775
16/06/2021 225.00p 226.00p 224.50p 225.00p 36239
15/06/2021 226.50p 227.40p 225.00p 225.00p 110177
14/06/2021 225.50p 228.50p 225.50p 227.00p 29020
11/06/2021 226.50p 229.00p 225.50p 227.50p 111416
10/06/2021 225.50p 228.50p 225.00p 225.00p 186625
09/06/2021 226.00p 236.00p 224.78p 229.00p 1091148
08/06/2021 226.50p 227.00p 225.50p 226.00p 136390
07/06/2021 225.00p 227.00p 225.00p 227.00p 90835
04/06/2021 226.00p 227.57p 225.50p 226.00p 131485
03/06/2021 226.00p 227.90p 226.00p 226.00p 72256
02/06/2021 225.00p 227.50p 225.00p 226.00p 120145
01/06/2021 225.50p 228.00p 225.50p 226.00p 241162
28/05/2021 225.50p 226.90p 225.00p 226.00p 238600
27/05/2021 224.50p 226.50p 224.50p 225.00p 490242
26/05/2021 224.00p 230.00p 224.00p 226.00p 2404222
25/05/2021 220.00p 226.50p 220.00p 225.00p 8603098
24/05/2021 207.50p 207.50p 199.78p 202.00p 49917
21/05/2021 203.00p 205.50p 203.00p 203.50p 17662
20/05/2021 204.50p 205.00p 203.55p 204.00p 5619
19/05/2021 203.00p 204.50p 202.50p 204.00p 33188
18/05/2021 202.00p 204.00p 202.00p 204.00p 120518
17/05/2021 200.00p 204.50p 199.00p 202.00p 310377
14/05/2021 205.00p 205.00p 198.60p 201.50p 88334
13/05/2021 198.20p 198.20p 195.00p 200.00p 69994
12/05/2021 200.50p 201.00p 198.40p 200.00p 230991
11/05/2021 198.00p 199.00p 193.44p 197.40p 375832
10/05/2021 201.50p 201.50p 197.60p 199.40p 107004
07/05/2021 199.40p 201.50p 198.09p 201.00p 33508
06/05/2021 197.20p 202.00p 197.00p 199.40p 68202
05/05/2021 196.40p 199.80p 196.40p 198.20p 273529
04/05/2021 203.00p 205.00p 193.80p 195.00p 151951
03/05/2021 203.00p 208.94p 200.00p 202.50p 11720
30/04/2021 203.00p 208.94p 200.00p 202.50p 11720
29/04/2021 201.00p 207.43p 198.00p 198.00p 44251
28/04/2021 195.20p 210.50p 195.20p 206.50p 499071
27/04/2021 196.40p 200.50p 195.20p 198.00p 49931
26/04/2021 196.00p 201.24p 196.00p 201.00p 38997
23/04/2021 201.50p 201.50p 197.60p 201.00p 29687
22/04/2021 197.20p 202.00p 197.00p 198.80p 59135
21/04/2021 197.00p 203.00p 195.00p 197.00p 114970
20/04/2021 198.80p 199.80p 195.00p 197.00p 170395
19/04/2021 195.20p 204.19p 195.20p 198.20p 42121
16/04/2021 200.00p 200.00p 193.60p 197.00p 228927
15/04/2021 200.50p 203.50p 197.00p 197.00p 114152
14/04/2021 199.20p 206.14p 196.20p 199.00p 70451
13/04/2021 204.50p 204.50p 197.00p 202.50p 174322
12/04/2021 207.00p 208.98p 197.00p 199.60p 201918
09/04/2021 204.00p 208.94p 204.00p 208.00p 60792
08/04/2021 205.50p 209.50p 201.75p 209.50p 199471
07/04/2021 205.50p 211.12p 200.50p 207.00p 186849
06/04/2021 209.50p 209.50p 204.00p 207.00p 26124
02/04/2021 210.00p 210.00p 204.75p 206.00p 28257
01/04/2021 210.00p 210.00p 204.75p 206.00p 28257
31/03/2021 210.00p 210.00p 200.00p 208.50p 81281
30/03/2021 210.00p 213.00p 205.50p 205.50p 98439
29/03/2021 208.50p 212.00p 203.50p 208.00p 682160
26/03/2021 214.00p 214.00p 206.00p 208.00p 68466
25/03/2021 207.00p 211.00p 203.50p 205.00p 75036
24/03/2021 207.00p 212.00p 201.75p 206.00p 107924
23/03/2021 213.00p 214.00p 203.50p 208.00p 363056
22/03/2021 206.50p 214.02p 206.25p 213.50p 280403
19/03/2021 208.50p 214.00p 204.50p 211.50p 391617
18/03/2021 210.00p 220.00p 193.00p 208.00p 1188926
17/03/2021 193.60p 209.00p 193.60p 207.50p 795936
16/03/2021 202.00p 202.60p 196.20p 197.00p 82319
15/03/2021 198.20p 205.50p 193.20p 198.00p 456324
12/03/2021 194.20p 205.50p 194.20p 202.00p 659475
11/03/2021 202.00p 204.50p 198.20p 204.00p 279590
10/03/2021 190.00p 202.00p 190.00p 202.00p 312850
09/03/2021 194.40p 199.00p 194.04p 198.80p 147349
08/03/2021 190.80p 197.00p 188.40p 193.00p 210107
05/03/2021 191.00p 193.80p 191.00p 193.60p 90138
04/03/2021 197.00p 197.00p 190.60p 194.20p 214758
03/03/2021 193.00p 193.60p 190.00p 193.60p 295526
02/03/2021 190.80p 194.20p 188.60p 191.40p 242868
01/03/2021 187.00p 196.32p 187.00p 189.40p 89416
26/02/2021 197.00p 197.00p 187.80p 187.80p 139454
25/02/2021 196.80p 196.80p 191.20p 193.00p 214620
24/02/2021 191.60p 192.58p 189.20p 192.00p 1497604
23/02/2021 194.80p 199.80p 187.00p 189.00p 270191
22/02/2021 192.00p 199.80p 190.00p 192.20p 146378
19/02/2021 196.00p 196.60p 193.80p 195.00p 153591
18/02/2021 196.40p 197.60p 191.28p 196.00p 728129
17/02/2021 196.00p 196.80p 192.00p 196.00p 567289
16/02/2021 199.80p 200.00p 196.00p 196.00p 202364
15/02/2021 202.50p 205.50p 197.58p 198.40p 144732
12/02/2021 205.50p 205.50p 198.40p 199.40p 239239
11/02/2021 207.50p 209.50p 202.00p 204.50p 105083
10/02/2021 207.00p 209.50p 206.50p 206.50p 101632
09/02/2021 209.50p 210.00p 206.00p 209.00p 250447
08/02/2021 207.00p 209.50p 205.00p 209.00p 378954
05/02/2021 205.00p 210.00p 205.00p 206.50p 235551
04/02/2021 202.50p 209.00p 202.50p 206.00p 311054
03/02/2021 205.00p 207.50p 203.00p 205.50p 5656076
02/02/2021 204.50p 206.50p 202.50p 203.00p 116996
01/02/2021 201.00p 210.00p 200.00p 203.00p 262439
29/01/2021 209.00p 212.50p 205.00p 205.00p 1173177
28/01/2021 207.00p 211.50p 203.50p 208.00p 1679313
27/01/2021 206.00p 207.00p 203.50p 206.50p 1108717
26/01/2021 205.00p 209.00p 205.00p 206.50p 260357
25/01/2021 202.00p 206.50p 199.60p 205.00p 1528187
22/01/2021 202.50p 205.00p 198.58p 201.00p 1695350
21/01/2021 199.40p 203.00p 198.20p 203.00p 926783
20/01/2021 200.50p 201.00p 194.80p 201.00p 1386562
19/01/2021 199.00p 205.00p 194.00p 200.00p 3080770
18/01/2021 199.80p 205.00p 198.20p 205.00p 226074
15/01/2021 195.40p 202.50p 194.60p 202.50p 659952
14/01/2021 194.80p 198.00p 194.80p 198.00p 304395
13/01/2021 194.80p 198.31p 194.20p 195.20p 370684
12/01/2021 198.40p 198.80p 195.40p 196.80p 113286
11/01/2021 190.00p 198.80p 186.26p 197.00p 345610
08/01/2021 191.60p 199.00p 188.20p 199.00p 1477545
07/01/2021 201.50p 205.00p 176.27p 194.00p 9377610
06/01/2021 195.00p 209.00p 190.86p 206.00p 2500214
05/01/2021 194.60p 198.00p 191.41p 198.00p 287140
04/01/2021 194.40p 199.00p 191.24p 199.00p 80132
31/12/2020 196.80p 198.80p 194.40p 196.00p 95970
30/12/2020 199.00p 199.20p 192.60p 198.00p 333284
29/12/2020 193.00p 199.00p 193.00p 199.00p 496511
28/12/2020 192.20p 193.60p 192.20p 193.60p 16428
24/12/2020 192.20p 193.60p 192.20p 193.60p 16428
23/12/2020 195.00p 195.60p 190.40p 191.00p 408230
22/12/2020 189.00p 195.00p 189.00p 194.00p 108681
21/12/2020 190.20p 193.20p 185.80p 191.80p 115671
18/12/2020 191.00p 194.00p 184.10p 193.00p 351533
17/12/2020 192.20p 194.00p 183.84p 185.00p 1175620
16/12/2020 191.00p 196.20p 187.00p 192.60p 1130065
15/12/2020 192.40p 199.40p 176.60p 189.00p 1283816
14/12/2020 198.00p 200.00p 197.20p 199.60p 975874
11/12/2020 201.00p 201.00p 198.00p 199.80p 120128
10/12/2020 200.00p 201.50p 196.20p 200.00p 930523
09/12/2020 201.50p 202.00p 200.50p 201.50p 682159
08/12/2020 202.00p 202.50p 200.50p 202.00p 1303948
07/12/2020 200.00p 203.00p 199.00p 201.50p 2533543
04/12/2020 195.20p 202.00p 192.05p 201.00p 3673973
03/12/2020 203.50p 204.14p 200.50p 202.00p 354840
02/12/2020 207.00p 207.00p 201.00p 202.50p 731095
01/12/2020 202.00p 210.00p 197.20p 201.00p 4016111
30/11/2020 205.00p 205.00p 200.00p 204.50p 437947
27/11/2020 205.00p 208.00p 202.50p 206.00p 777724
26/11/2020 200.00p 208.00p 200.00p 204.00p 511790
25/11/2020 192.40p 201.63p 192.40p 201.00p 970021
24/11/2020 195.60p 197.80p 189.78p 193.00p 1729218
23/11/2020 197.00p 204.50p 197.00p 197.00p 1067694
20/11/2020 199.00p 203.50p 193.03p 198.00p 6636094

*Close Price adjusted for both dividends and splits