Telit Communications (TCM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
19/11/2020 164.00p 170.80p 162.36p 168.20p 914856
18/11/2020 157.20p 164.80p 157.00p 161.00p 516406
17/11/2020 165.00p 165.00p 157.12p 160.00p 174116
16/11/2020 163.00p 163.00p 155.00p 157.00p 592788
13/11/2020 163.00p 167.20p 158.60p 167.20p 411471
12/11/2020 155.80p 164.60p 155.80p 159.00p 608050
10/11/2020 161.00p 165.00p 155.80p 155.80p 502319
09/11/2020 158.60p 170.00p 158.60p 162.40p 601770
06/11/2020 159.60p 165.00p 153.50p 165.00p 3928140
05/11/2020 153.00p 159.00p 153.00p 157.20p 312592
04/11/2020 150.20p 165.00p 150.20p 152.00p 898019
03/11/2020 150.00p 155.00p 147.00p 152.40p 5243418
02/11/2020 131.00p 141.80p 128.00p 138.80p 569315
30/10/2020 124.00p 133.80p 123.43p 133.80p 263404
29/10/2020 125.00p 130.60p 124.00p 128.00p 183403
28/10/2020 131.00p 131.03p 125.00p 125.40p 202348
27/10/2020 131.20p 134.80p 131.00p 131.40p 71952
26/10/2020 131.60p 136.40p 131.60p 134.20p 101257
23/10/2020 136.00p 136.40p 133.40p 136.00p 31491
22/10/2020 136.20p 136.31p 131.20p 131.20p 64586
21/10/2020 136.20p 137.51p 131.00p 131.00p 12317
20/10/2020 134.00p 138.20p 131.20p 131.20p 159009
19/10/2020 134.00p 138.22p 130.00p 130.20p 114676
16/10/2020 130.00p 135.00p 130.00p 133.00p 30808
15/10/2020 134.20p 139.91p 130.00p 131.00p 156057
14/10/2020 138.00p 138.00p 134.00p 134.00p 43670
13/10/2020 136.00p 140.20p 134.00p 134.00p 250858
12/10/2020 130.80p 139.42p 130.60p 137.20p 71436
09/10/2020 133.20p 137.40p 131.96p 136.80p 183278
08/10/2020 132.00p 135.20p 130.20p 130.20p 72662
07/10/2020 136.00p 136.00p 132.40p 135.00p 95429
06/10/2020 139.80p 139.80p 136.00p 136.80p 71845
05/10/2020 133.80p 139.00p 133.00p 137.00p 182061
02/10/2020 135.00p 138.20p 135.00p 137.00p 94375
01/10/2020 138.00p 139.40p 134.80p 137.20p 63792
30/09/2020 131.20p 138.70p 131.20p 136.00p 120727
29/09/2020 134.20p 134.20p 128.60p 133.60p 224249
28/09/2020 136.00p 138.36p 134.00p 135.00p 12460
25/09/2020 135.00p 136.80p 133.60p 134.00p 155809
24/09/2020 134.00p 135.80p 130.60p 135.00p 132781
23/09/2020 136.60p 139.05p 134.00p 137.20p 218901
22/09/2020 140.00p 140.00p 135.00p 135.00p 74736
21/09/2020 140.80p 143.02p 134.46p 137.20p 227885
18/09/2020 140.80p 141.00p 136.00p 136.00p 325427
17/09/2020 136.40p 140.80p 136.36p 139.40p 34313
16/09/2020 140.40p 144.77p 137.20p 139.40p 79495
15/09/2020 143.60p 145.69p 138.20p 140.00p 66053
14/09/2020 143.60p 143.60p 140.00p 141.80p 48349
11/09/2020 143.20p 146.77p 142.00p 142.60p 79867
10/09/2020 144.60p 148.00p 143.20p 148.00p 283134
09/09/2020 147.80p 147.80p 142.00p 144.00p 27216
08/09/2020 142.60p 147.00p 141.60p 142.80p 79432
07/09/2020 147.80p 148.00p 141.04p 147.00p 151848
04/09/2020 147.80p 148.84p 140.00p 140.00p 137911
03/09/2020 150.00p 154.80p 142.80p 143.40p 159154
02/09/2020 152.40p 156.00p 152.40p 153.20p 110616
01/09/2020 151.20p 156.80p 151.20p 154.40p 177595
31/08/2020 157.00p 157.00p 153.00p 154.00p 327241
28/08/2020 157.00p 157.00p 153.00p 154.00p 327241
27/08/2020 155.00p 162.00p 153.60p 155.00p 640683
26/08/2020 152.80p 155.60p 149.00p 153.20p 445568
25/08/2020 145.20p 153.00p 145.00p 150.00p 118030
24/08/2020 145.20p 153.00p 144.84p 148.20p 181808
21/08/2020 148.20p 149.60p 145.00p 145.60p 142282
20/08/2020 150.00p 153.00p 148.86p 152.20p 78143
19/08/2020 150.40p 153.80p 148.76p 150.00p 110640
18/08/2020 154.00p 156.80p 149.60p 153.80p 306872
17/08/2020 149.80p 157.00p 147.80p 154.20p 673213
14/08/2020 144.00p 150.00p 144.00p 148.60p 334988
13/08/2020 144.20p 145.00p 141.60p 142.60p 196663
12/08/2020 139.60p 145.00p 139.00p 140.00p 119077
11/08/2020 136.40p 142.20p 136.40p 142.00p 549945
10/08/2020 138.80p 138.80p 134.20p 136.20p 110246
07/08/2020 136.00p 138.20p 133.20p 137.00p 249875
06/08/2020 135.20p 141.00p 135.20p 139.00p 143052
05/08/2020 134.60p 141.80p 134.20p 140.80p 325180
04/08/2020 137.20p 138.76p 133.40p 133.40p 169239
03/08/2020 133.00p 138.20p 133.00p 137.80p 224644
31/07/2020 137.00p 137.80p 134.20p 136.80p 98905
30/07/2020 135.00p 137.36p 134.80p 136.00p 1160029
29/07/2020 136.60p 138.58p 136.00p 136.00p 67883
28/07/2020 140.00p 140.00p 135.00p 137.00p 426259
27/07/2020 135.60p 141.80p 135.20p 139.40p 534497
24/07/2020 140.20p 142.80p 136.80p 136.80p 269169
23/07/2020 142.40p 142.40p 137.60p 139.00p 218221
22/07/2020 143.80p 145.00p 140.00p 141.80p 173613
21/07/2020 137.60p 144.84p 137.60p 142.40p 313005
20/07/2020 132.40p 139.00p 132.40p 138.60p 229212
17/07/2020 131.40p 139.00p 131.20p 138.00p 246968
16/07/2020 134.20p 138.20p 133.80p 135.20p 2262443
15/07/2020 134.20p 140.00p 134.20p 137.00p 384327
14/07/2020 135.00p 135.95p 132.00p 135.00p 6142313
13/07/2020 129.40p 136.80p 129.40p 136.00p 889038
10/07/2020 130.00p 133.00p 117.48p 132.60p 1264269
09/07/2020 126.20p 138.00p 122.00p 132.40p 2193729
08/07/2020 115.00p 122.58p 114.20p 121.00p 239790
07/07/2020 105.00p 119.80p 105.00p 119.00p 387200
06/07/2020 105.00p 109.20p 103.15p 107.20p 491849
03/07/2020 105.00p 109.80p 105.00p 107.40p 25695
02/07/2020 104.00p 111.68p 104.00p 109.00p 217492
01/07/2020 111.00p 111.00p 104.20p 106.00p 372573
30/06/2020 112.40p 113.40p 110.20p 110.20p 120440
29/06/2020 115.00p 115.20p 107.40p 110.20p 351233
26/06/2020 118.20p 118.40p 114.00p 115.80p 119973
25/06/2020 122.80p 122.80p 116.00p 118.80p 109143
24/06/2020 124.60p 124.60p 119.40p 120.60p 71773
23/06/2020 124.80p 127.00p 120.20p 124.20p 49952
22/06/2020 126.60p 126.80p 120.20p 120.20p 46420
19/06/2020 125.00p 127.00p 125.00p 126.60p 36962
18/06/2020 126.20p 127.60p 123.72p 125.80p 119795
17/06/2020 125.80p 127.80p 124.30p 126.00p 72071
16/06/2020 125.20p 128.00p 122.26p 128.00p 57015
15/06/2020 124.20p 127.00p 123.27p 127.00p 415295
12/06/2020 120.60p 127.00p 120.00p 126.00p 76505
11/06/2020 126.00p 127.84p 120.20p 124.40p 181193
10/06/2020 127.00p 129.10p 125.00p 128.00p 104711
09/06/2020 127.00p 130.58p 124.00p 124.00p 272994
08/06/2020 125.00p 129.00p 123.20p 126.40p 139677
05/06/2020 128.80p 129.44p 126.20p 128.00p 223156
04/06/2020 125.00p 129.20p 125.00p 128.00p 61383
03/06/2020 127.00p 129.00p 125.80p 127.00p 105633
02/06/2020 131.00p 131.00p 125.00p 125.00p 24562
01/06/2020 125.00p 128.40p 125.00p 126.40p 12582
29/05/2020 126.40p 129.80p 125.40p 126.40p 50826
28/05/2020 128.00p 130.00p 126.20p 127.60p 64754
27/05/2020 129.20p 129.80p 126.40p 126.60p 114974
26/05/2020 132.60p 132.80p 127.00p 127.00p 154006
25/05/2020 129.60p 131.60p 127.20p 130.00p 59023
22/05/2020 129.60p 131.60p 127.20p 130.00p 59023
21/05/2020 127.80p 132.24p 127.40p 129.80p 96691
20/05/2020 130.00p 132.80p 128.71p 130.00p 60827
19/05/2020 129.00p 134.40p 128.60p 130.00p 140541
18/05/2020 135.00p 137.66p 129.80p 129.80p 219890
15/05/2020 132.60p 137.20p 126.57p 130.00p 312093
14/05/2020 128.60p 137.40p 125.00p 130.00p 605025
13/05/2020 125.40p 147.40p 123.00p 131.00p 851080
12/05/2020 120.00p 128.20p 117.50p 127.20p 154348
11/05/2020 116.00p 123.00p 115.40p 123.00p 133238
08/05/2020 115.00p 123.13p 115.00p 120.60p 170218
07/05/2020 115.00p 123.13p 115.00p 120.60p 170218
06/05/2020 122.80p 123.00p 116.80p 122.00p 64127
05/05/2020 118.40p 122.10p 116.06p 120.00p 78251
04/05/2020 120.60p 122.36p 115.20p 117.60p 140813
01/05/2020 115.00p 123.40p 115.00p 117.00p 27514
30/04/2020 125.00p 125.00p 117.00p 118.00p 229815
29/04/2020 124.00p 125.00p 121.00p 124.00p 124894
28/04/2020 120.00p 124.94p 117.60p 124.00p 137712
27/04/2020 127.00p 127.00p 117.80p 120.00p 254847
24/04/2020 119.80p 124.00p 118.80p 122.60p 478575
23/04/2020 111.00p 122.20p 111.00p 118.00p 176616
22/04/2020 111.00p 115.00p 107.60p 113.80p 132638
21/04/2020 112.80p 115.00p 107.00p 107.40p 100345
20/04/2020 109.60p 115.80p 106.60p 111.60p 131675
17/04/2020 111.00p 117.40p 111.00p 117.40p 183496
16/04/2020 112.00p 112.00p 107.00p 111.00p 54217
15/04/2020 120.00p 120.00p 107.80p 111.00p 104044
14/04/2020 115.00p 120.00p 115.00p 116.00p 225524
09/04/2020 108.60p 120.00p 107.00p 111.00p 350705
08/04/2020 96.10p 109.60p 96.10p 108.20p 183428
07/04/2020 95.60p 107.60p 95.00p 104.60p 705459
06/04/2020 92.80p 95.60p 90.30p 95.60p 189783
03/04/2020 91.60p 91.60p 86.60p 86.60p 49314
02/04/2020 87.50p 90.00p 81.20p 88.00p 2557330
01/04/2020 88.90p 89.30p 84.30p 85.00p 183302
31/03/2020 93.80p 98.00p 89.80p 90.90p 410563
30/03/2020 99.30p 99.70p 94.00p 98.00p 80843
27/03/2020 99.00p 104.54p 99.00p 99.20p 90875
26/03/2020 110.00p 110.00p 99.60p 102.00p 1489683
25/03/2020 99.00p 108.80p 98.00p 108.80p 2014380
24/03/2020 95.00p 104.00p 94.00p 97.10p 357413
23/03/2020 84.00p 107.20p 82.30p 94.00p 4373077
20/03/2020 82.70p 83.90p 78.44p 83.00p 107373
19/03/2020 78.10p 85.70p 74.70p 80.00p 1366525
18/03/2020 80.80p 88.28p 79.10p 81.00p 5357748
17/03/2020 82.00p 87.10p 64.76p 82.00p 1280992
16/03/2020 96.00p 96.00p 72.60p 80.00p 1101874
13/03/2020 93.30p 104.60p 93.00p 98.30p 450965
12/03/2020 102.00p 102.00p 86.00p 93.00p 643598
11/03/2020 107.00p 108.60p 104.80p 105.00p 196161
10/03/2020 103.20p 111.00p 103.05p 111.00p 369777
09/03/2020 113.00p 115.00p 102.00p 107.80p 882868
06/03/2020 123.40p 123.40p 111.20p 115.60p 1082480
05/03/2020 127.80p 133.80p 124.80p 125.80p 185573
04/03/2020 128.20p 133.80p 127.60p 132.00p 105626
03/03/2020 134.00p 134.00p 127.80p 128.20p 69753
02/03/2020 141.00p 141.00p 128.20p 130.00p 425014
28/02/2020 136.40p 137.80p 132.44p 137.00p 1743782
27/02/2020 144.40p 144.40p 126.00p 138.60p 642750
26/02/2020 144.60p 147.60p 144.00p 144.20p 93040
25/02/2020 147.20p 151.62p 145.60p 145.60p 49642
24/02/2020 150.00p 154.80p 146.00p 146.00p 91458
21/02/2020 154.40p 157.00p 152.60p 153.60p 84391
20/02/2020 146.20p 157.80p 146.20p 156.80p 168144
19/02/2020 148.00p 154.60p 147.92p 153.80p 69376
18/02/2020 152.00p 152.00p 146.80p 148.40p 92926
17/02/2020 155.00p 155.00p 151.00p 152.00p 29730
14/02/2020 155.00p 155.00p 149.05p 150.00p 57628
13/02/2020 155.00p 155.20p 149.00p 150.20p 568475
12/02/2020 157.00p 158.40p 150.20p 155.00p 147502
11/02/2020 156.60p 158.20p 152.00p 154.00p 46296

*Close Price adjusted for both dividends and splits