Telit Communications (TCM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
31/05/2011 96.00p 96.00p 93.50p 93.50p 21845
27/05/2011 96.00p 96.10p 95.00p 96.00p 691332
26/05/2011 97.50p 97.50p 96.00p 96.00p 5000
25/05/2011 97.50p 97.50p 97.00p 97.50p 8000
24/05/2011 97.50p 97.50p 96.00p 97.50p 55129
23/05/2011 97.50p 99.00p 96.75p 97.50p 22700
20/05/2011 97.50p 98.40p 97.50p 97.50p 790
19/05/2011 97.50p 98.50p 97.50p 97.50p 2305
18/05/2011 97.00p 98.00p 95.00p 97.50p 57500
17/05/2011 97.00p 99.00p 96.10p 97.00p 12935
16/05/2011 97.00p 99.00p 97.00p 97.00p 2492
13/05/2011 97.00p 99.00p 97.00p 97.00p 2000
12/05/2011 97.00p 98.98p 95.00p 97.00p 23993
11/05/2011 97.00p 99.00p 96.50p 97.00p 0
10/05/2011 96.50p 99.00p 96.50p 97.00p 8100
09/05/2011 94.00p 97.58p 94.00p 96.50p 18493
06/05/2011 100.00p 102.10p 92.00p 94.00p 389149
05/05/2011 101.75p 102.00p 98.00p 100.00p 168329
04/05/2011 101.75p 101.75p 101.68p 101.75p 2772
03/05/2011 102.50p 103.90p 101.00p 101.75p 61529
28/04/2011 103.50p 104.98p 102.50p 102.50p 237
27/04/2011 102.50p 105.00p 102.50p 103.50p 80870
26/04/2011 98.00p 103.00p 98.00p 102.50p 291540
21/04/2011 97.50p 99.00p 97.50p 98.00p 3500
20/04/2011 93.50p 100.00p 93.50p 97.50p 84117
19/04/2011 93.50p 95.00p 93.50p 93.50p 5429
18/04/2011 92.25p 95.00p 92.25p 93.50p 150995
15/04/2011 92.25p 92.25p 92.05p 92.25p 2842
14/04/2011 92.00p 92.95p 92.00p 92.25p 10947
13/04/2011 92.00p 93.00p 91.55p 92.00p 56058
12/04/2011 92.00p 93.00p 91.00p 92.00p 87337
11/04/2011 91.00p 93.00p 90.00p 92.50p 109187
08/04/2011 90.00p 92.50p 90.00p 91.00p 142795
07/04/2011 90.00p 92.00p 90.00p 90.00p 1099
06/04/2011 88.50p 92.00p 88.50p 90.00p 47725
05/04/2011 85.50p 89.75p 85.38p 88.50p 140713
04/04/2011 84.50p 86.00p 83.00p 85.25p 381356
01/04/2011 84.50p 86.00p 83.25p 84.50p 51684
31/03/2011 83.50p 85.00p 81.00p 84.50p 199782
30/03/2011 81.00p 84.25p 81.00p 81.00p 23000
29/03/2011 81.00p 81.00p 80.00p 81.00p 1512
28/03/2011 81.00p 82.96p 81.00p 81.00p 219
25/03/2011 81.00p 83.00p 81.00p 81.00p 5000
24/03/2011 80.00p 83.00p 79.50p 81.00p 35000
23/03/2011 80.50p 80.50p 79.18p 80.00p 8000
22/03/2011 80.50p 81.00p 80.00p 80.50p 12866
21/03/2011 80.50p 81.20p 79.81p 80.50p 27443
18/03/2011 80.50p 81.50p 79.00p 80.50p 50250
17/03/2011 80.00p 82.00p 79.55p 80.50p 9185
16/03/2011 80.00p 80.61p 79.00p 80.00p 0
15/03/2011 81.50p 81.50p 79.00p 80.00p 73827
14/03/2011 81.50p 81.50p 80.50p 81.50p 15132
11/03/2011 81.50p 82.00p 81.50p 81.50p 15400
10/03/2011 81.50p 82.00p 81.50p 81.50p 0
09/03/2011 81.50p 82.00p 81.50p 81.50p 8000
08/03/2011 81.50p 81.50p 80.60p 81.50p 801
07/03/2011 81.50p 82.00p 80.25p 81.50p 60122
04/03/2011 81.50p 83.00p 81.50p 81.50p 0
03/03/2011 81.50p 83.00p 81.50p 81.50p 10000
02/03/2011 81.50p 83.00p 81.50p 81.50p 10604
01/03/2011 81.50p 81.50p 75.00p 81.50p 5325000
28/02/2011 81.50p 81.50p 80.60p 81.50p 582
25/02/2011 81.50p 82.90p 81.50p 81.50p 3461
24/02/2011 81.50p 81.99p 80.65p 81.50p 27300
23/02/2011 81.50p 81.50p 80.65p 81.50p 901900
22/02/2011 81.50p 82.52p 80.50p 81.50p 929951
21/02/2011 81.50p 81.91p 81.50p 81.50p 25000
18/02/2011 81.50p 83.00p 80.50p 81.50p 17703
17/02/2011 82.00p 82.90p 80.11p 81.50p 16804
16/02/2011 82.00p 82.90p 82.00p 82.00p 4200
15/02/2011 82.50p 82.93p 82.00p 82.00p 3591
14/02/2011 83.00p 83.92p 82.50p 82.50p 11
11/02/2011 81.15p 83.99p 81.15p 83.00p 12000
10/02/2011 82.00p 83.00p 81.49p 82.00p 126789
09/02/2011 81.30p 83.00p 81.30p 82.00p 11588
08/02/2011 82.30p 82.30p 80.40p 82.00p 100134
07/02/2011 82.35p 82.80p 81.00p 81.50p 31752
04/02/2011 80.00p 82.00p 80.00p 81.50p 20041
03/02/2011 78.15p 80.00p 78.15p 79.00p 42676
02/02/2011 80.00p 80.00p 78.00p 79.00p 19905
01/02/2011 78.00p 81.00p 78.00p 81.00p 25700
31/01/2011 74.00p 76.50p 74.00p 76.50p 18000
28/01/2011 74.00p 75.00p 70.00p 74.00p 2069966
27/01/2011 72.00p 72.55p 68.00p 70.00p 68938
26/01/2011 72.50p 73.11p 72.00p 72.00p 62014
25/01/2011 72.50p 73.00p 72.00p 72.50p 31400
24/01/2011 73.50p 73.70p 72.00p 72.50p 136230
21/01/2011 73.50p 75.00p 73.50p 73.50p 20377
20/01/2011 75.00p 75.00p 73.23p 73.50p 21903
19/01/2011 71.50p 74.00p 70.00p 72.00p 206984
18/01/2011 71.25p 73.00p 70.27p 71.50p 82767
17/01/2011 70.50p 71.25p 70.50p 71.25p 5000
14/01/2011 70.27p 72.00p 70.27p 72.00p 2424
13/01/2011 73.47p 73.47p 72.00p 72.00p 4000
12/01/2011 70.25p 74.40p 70.25p 72.00p 0
11/01/2011 70.25p 74.40p 70.25p 72.00p 11345
10/01/2011 72.00p 72.90p 70.10p 72.00p 24706
07/01/2011 72.00p 72.00p 70.10p 72.00p 1669
06/01/2011 74.00p 74.00p 70.00p 72.00p 29958
05/01/2011 74.00p 74.00p 74.00p 74.00p 0
04/01/2011 74.00p 74.00p 74.00p 74.00p 0
31/12/2010 74.00p 74.95p 74.00p 74.00p 4263
30/12/2010 74.00p 74.00p 74.00p 74.00p 0
29/12/2010 73.75p 74.00p 73.00p 74.00p 20000
24/12/2010 73.75p 74.20p 73.00p 73.75p 50000
23/12/2010 75.25p 75.25p 73.00p 73.75p 90000
22/12/2010 72.50p 75.25p 72.50p 75.25p 34305
21/12/2010 72.00p 73.00p 71.75p 72.50p 36965
20/12/2010 72.00p 73.00p 71.35p 72.00p 38717
17/12/2010 78.75p 79.90p 71.00p 72.00p 94773
16/12/2010 81.50p 81.90p 78.30p 78.75p 94871
15/12/2010 78.00p 82.00p 78.00p 81.50p 122184
14/12/2010 76.50p 79.00p 75.00p 78.00p 43652
13/12/2010 76.50p 78.00p 76.50p 76.50p 22000
10/12/2010 76.50p 78.00p 76.10p 76.50p 10671
09/12/2010 76.50p 78.00p 76.50p 76.50p 12500
08/12/2010 76.50p 78.00p 75.50p 76.50p 3309
07/12/2010 76.50p 78.00p 76.00p 76.50p 32401
06/12/2010 76.50p 78.00p 75.75p 76.50p 17000
03/12/2010 76.50p 77.33p 75.00p 76.50p 3716
02/12/2010 77.00p 77.00p 75.72p 76.50p 26000
01/12/2010 77.00p 77.00p 77.00p 77.00p 0
30/11/2010 78.00p 78.60p 77.00p 77.00p 22504
29/11/2010 78.00p 78.00p 77.49p 78.00p 25000
26/11/2010 79.50p 80.30p 77.60p 78.00p 71987
25/11/2010 76.50p 83.00p 76.50p 79.50p 179175
24/11/2010 76.50p 78.00p 76.50p 76.50p 3000
23/11/2010 76.25p 76.85p 76.25p 76.50p 1500
22/11/2010 76.50p 78.00p 76.50p 76.50p 6472
19/11/2010 75.75p 78.00p 75.00p 76.50p 55634
18/11/2010 74.75p 75.75p 74.60p 75.75p 224000
17/11/2010 74.50p 75.00p 74.25p 74.75p 153331
16/11/2010 74.00p 74.86p 73.00p 74.50p 174572
15/11/2010 75.50p 75.85p 74.00p 74.00p 182211
12/11/2010 71.00p 77.75p 71.00p 75.00p 129152
11/11/2010 65.50p 74.00p 65.50p 71.00p 350784
10/11/2010 64.50p 67.11p 63.30p 65.50p 41208
09/11/2010 64.50p 64.50p 64.45p 64.50p 11849
08/11/2010 64.50p 64.50p 63.15p 64.50p 103063
05/11/2010 64.00p 64.50p 62.00p 64.50p 41093
04/11/2010 64.00p 65.00p 62.15p 64.00p 36300
03/11/2010 64.00p 64.45p 64.00p 64.00p 767
02/11/2010 64.50p 64.50p 63.00p 64.00p 4023
01/11/2010 64.00p 64.80p 64.00p 64.50p 12720
29/10/2010 65.00p 65.00p 63.00p 64.00p 12659
28/10/2010 65.00p 65.00p 64.00p 65.00p 3744
27/10/2010 65.00p 65.00p 64.00p 65.00p 4700
26/10/2010 64.50p 65.50p 64.50p 65.00p 56446
25/10/2010 64.50p 64.50p 64.00p 64.50p 28878
22/10/2010 65.50p 66.00p 64.00p 64.50p 81500
21/10/2010 65.50p 66.00p 65.50p 65.50p 15818
20/10/2010 65.50p 65.50p 64.00p 65.50p 40
19/10/2010 64.50p 66.00p 63.00p 65.50p 43500
18/10/2010 65.50p 66.00p 64.00p 64.50p 27193
15/10/2010 64.50p 65.40p 63.00p 64.50p 28444
14/10/2010 67.50p 67.50p 62.00p 64.50p 248954
13/10/2010 71.00p 71.00p 67.00p 69.00p 44627
12/10/2010 72.50p 72.50p 70.72p 71.00p 9384
11/10/2010 72.50p 72.50p 71.00p 72.50p 8000
08/10/2010 74.00p 74.00p 71.00p 72.50p 23221
07/10/2010 74.00p 75.39p 73.00p 74.00p 95996
06/10/2010 76.50p 78.00p 72.00p 74.00p 266863
05/10/2010 70.00p 73.00p 70.00p 72.00p 46166
04/10/2010 68.00p 70.45p 68.00p 70.00p 116106
01/10/2010 61.50p 67.50p 61.50p 67.50p 120495
30/09/2010 60.50p 62.00p 60.15p 61.50p 88461
29/09/2010 58.00p 62.00p 58.00p 60.50p 48902
28/09/2010 57.50p 59.00p 57.50p 58.00p 47414
27/09/2010 57.00p 59.00p 56.00p 57.50p 113900
24/09/2010 57.00p 57.95p 57.00p 57.00p 10820
23/09/2010 57.00p 58.00p 56.00p 57.00p 17698
22/09/2010 57.00p 57.45p 57.00p 57.00p 4177
21/09/2010 56.50p 57.00p 56.50p 57.00p 0
20/09/2010 56.50p 57.00p 55.35p 56.50p 21546
17/09/2010 57.00p 57.00p 56.50p 56.50p 54500
16/09/2010 57.00p 57.00p 57.00p 57.00p 0
15/09/2010 56.50p 58.00p 56.50p 57.00p 45000
14/09/2010 56.00p 56.80p 55.35p 56.50p 30224
13/09/2010 56.00p 57.00p 56.00p 56.00p 106500
10/09/2010 56.00p 57.31p 56.00p 56.00p 49800
09/09/2010 56.50p 57.75p 55.00p 56.00p 47369
08/09/2010 59.00p 59.00p 55.00p 56.50p 8771
07/09/2010 56.50p 57.75p 55.16p 56.00p 38082
06/09/2010 53.50p 57.25p 53.50p 56.50p 157146
03/09/2010 46.00p 54.00p 46.00p 51.00p 310374
02/09/2010 42.50p 46.00p 42.50p 46.00p 63788
01/09/2010 41.50p 43.00p 40.00p 42.50p 143520
31/08/2010 39.50p 42.00p 39.15p 41.50p 556861
27/08/2010 39.50p 40.00p 39.50p 39.50p 75009
26/08/2010 39.50p 39.77p 39.50p 39.50p 1467
25/08/2010 39.50p 39.50p 39.50p 39.50p 30000
24/08/2010 39.50p 40.00p 39.50p 39.50p 25250
23/08/2010 39.50p 40.00p 39.50p 39.50p 60000
20/08/2010 39.50p 39.50p 39.50p 39.50p 0
19/08/2010 39.50p 39.78p 39.50p 39.50p 2463
18/08/2010 39.50p 40.00p 39.50p 39.50p 20000
17/08/2010 39.50p 39.50p 39.50p 39.50p 0
16/08/2010 39.50p 40.00p 39.50p 39.50p 132500
13/08/2010 39.50p 40.00p 39.00p 39.50p 540000
12/08/2010 39.50p 39.50p 39.50p 39.50p 0

*Close Price adjusted for both dividends and splits