Telit Communications (TCM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/04/2019 173.20p 185.00p 173.20p 182.00p 1140874
25/04/2019 174.80p 177.60p 173.00p 176.00p 1892755
24/04/2019 172.40p 174.80p 170.00p 173.80p 1261623
23/04/2019 171.00p 173.00p 169.80p 172.80p 265602
18/04/2019 166.20p 173.00p 166.20p 173.00p 366371
17/04/2019 167.00p 170.64p 166.20p 168.60p 192155
16/04/2019 165.00p 171.00p 161.60p 170.80p 671510
15/04/2019 166.00p 171.60p 162.40p 170.00p 468334
12/04/2019 160.40p 165.80p 158.00p 163.40p 241044
11/04/2019 164.20p 164.20p 160.60p 160.60p 40589
10/04/2019 166.00p 166.00p 160.00p 164.00p 57052
09/04/2019 166.40p 166.40p 162.00p 164.20p 235913
08/04/2019 161.80p 166.00p 161.80p 163.20p 156444
05/04/2019 161.00p 162.00p 158.40p 162.00p 233760
04/04/2019 162.00p 162.00p 155.80p 159.40p 28106
03/04/2019 153.20p 157.80p 151.60p 157.80p 157292
02/04/2019 158.00p 159.40p 155.00p 158.60p 96834
01/04/2019 160.00p 162.20p 156.00p 156.40p 196746
29/03/2019 158.50p 165.26p 158.50p 160.80p 281487
28/03/2019 157.30p 162.00p 156.90p 161.00p 403392
27/03/2019 155.00p 160.40p 155.00p 159.80p 1854172
26/03/2019 151.00p 157.00p 151.00p 155.00p 598081
25/03/2019 146.20p 150.40p 146.00p 150.00p 508138
22/03/2019 143.80p 147.00p 143.80p 146.50p 320923
21/03/2019 139.70p 147.30p 138.60p 145.90p 368877
20/03/2019 137.00p 141.50p 137.00p 138.90p 142623
19/03/2019 135.00p 144.90p 135.00p 139.10p 276713
18/03/2019 145.00p 145.00p 138.80p 139.40p 43692
15/03/2019 142.00p 142.70p 138.50p 138.50p 235457
14/03/2019 143.00p 148.00p 142.30p 142.70p 90475
13/03/2019 148.80p 150.60p 142.00p 144.80p 234729
12/03/2019 145.00p 153.00p 143.70p 151.00p 508650
11/03/2019 139.40p 145.50p 139.40p 143.50p 343751
08/03/2019 139.50p 139.50p 137.70p 137.70p 86381
07/03/2019 138.00p 139.50p 136.00p 138.00p 157902
06/03/2019 139.40p 140.00p 136.10p 136.40p 328110
05/03/2019 135.30p 136.00p 133.00p 134.70p 67891
04/03/2019 137.70p 137.70p 134.10p 135.00p 94984
01/03/2019 133.50p 137.90p 131.50p 136.20p 165633
28/02/2019 131.00p 136.90p 129.90p 136.40p 415021
27/02/2019 118.60p 133.00p 118.50p 133.00p 1224580
26/02/2019 120.00p 124.00p 118.60p 119.30p 220557
25/02/2019 122.20p 122.80p 119.40p 120.25p 90928
22/02/2019 117.00p 124.90p 117.00p 121.00p 144823
21/02/2019 118.10p 124.60p 112.00p 116.60p 462641
20/02/2019 124.30p 131.40p 118.10p 118.10p 631247
19/02/2019 124.50p 128.60p 123.36p 128.60p 264355
18/02/2019 119.70p 124.70p 117.80p 124.50p 181118
15/02/2019 121.00p 121.50p 119.00p 120.10p 182775
14/02/2019 121.00p 125.00p 120.50p 122.30p 86292
13/02/2019 123.60p 124.07p 121.00p 122.00p 209877
12/02/2019 121.00p 126.80p 121.00p 122.60p 111932
11/02/2019 127.30p 128.10p 122.00p 124.50p 87938
08/02/2019 127.30p 130.90p 127.00p 128.20p 88534
07/02/2019 135.00p 135.00p 127.30p 127.30p 275674
06/02/2019 130.40p 132.00p 129.90p 130.60p 124253
05/02/2019 130.40p 132.90p 130.40p 131.40p 57812
04/02/2019 130.50p 132.90p 130.50p 130.80p 44252
01/02/2019 137.80p 142.84p 129.50p 130.40p 1036011
31/01/2019 134.90p 146.14p 132.50p 140.80p 2075466
30/01/2019 133.50p 136.03p 132.00p 134.70p 245496
29/01/2019 133.90p 136.00p 133.10p 133.80p 540661
28/01/2019 134.00p 137.00p 133.00p 135.00p 318436
25/01/2019 134.00p 134.00p 130.00p 133.10p 317594
24/01/2019 132.40p 132.40p 129.70p 129.80p 148524
23/01/2019 134.00p 134.00p 129.10p 129.10p 219051
22/01/2019 134.00p 134.00p 130.50p 130.60p 88787
21/01/2019 131.50p 137.00p 130.50p 130.50p 63779
18/01/2019 130.70p 137.20p 130.70p 136.00p 208111
17/01/2019 131.80p 133.00p 129.40p 131.60p 105326
16/01/2019 126.50p 129.60p 125.00p 129.60p 127736
15/01/2019 135.80p 135.80p 126.50p 127.40p 256663
14/01/2019 122.40p 135.00p 122.40p 131.60p 243108
11/01/2019 125.60p 129.60p 125.50p 128.90p 266864
10/01/2019 124.50p 129.00p 124.50p 126.00p 385907
09/01/2019 124.10p 129.40p 120.80p 126.90p 602834
08/01/2019 117.50p 124.80p 117.50p 124.80p 278408
07/01/2019 117.50p 121.00p 117.30p 119.00p 382319
04/01/2019 122.80p 123.80p 115.00p 118.90p 751201
03/01/2019 128.00p 128.00p 123.00p 123.80p 547221
02/01/2019 130.00p 130.00p 126.70p 127.00p 214930
31/12/2018 126.30p 131.60p 126.30p 129.90p 149365
28/12/2018 128.30p 132.50p 128.30p 130.00p 221608
27/12/2018 132.20p 134.90p 129.00p 131.50p 303880
24/12/2018 132.00p 135.00p 126.20p 132.20p 171677
21/12/2018 128.30p 130.20p 126.00p 127.40p 869650
20/12/2018 134.00p 136.10p 128.10p 128.10p 239618
19/12/2018 128.20p 136.10p 125.30p 136.10p 330800
18/12/2018 130.00p 130.00p 112.50p 125.80p 649498
17/12/2018 137.80p 137.80p 130.90p 132.10p 616992
14/12/2018 140.00p 140.00p 136.50p 137.60p 197515
13/12/2018 139.00p 139.10p 137.10p 138.30p 106498
12/12/2018 137.00p 138.50p 137.00p 137.30p 120027
11/12/2018 144.00p 144.00p 135.00p 136.30p 424715
10/12/2018 143.00p 143.00p 135.20p 138.00p 322458
07/12/2018 134.50p 141.90p 134.50p 138.00p 149770
06/12/2018 135.70p 142.60p 135.70p 141.00p 257236
05/12/2018 137.90p 139.30p 136.30p 137.50p 444901
04/12/2018 139.70p 141.10p 137.00p 137.00p 295921
03/12/2018 135.10p 141.60p 130.80p 139.00p 538897
30/11/2018 138.00p 141.80p 138.00p 140.60p 425258
29/11/2018 140.00p 141.80p 137.00p 137.00p 279066
28/11/2018 138.40p 143.00p 138.40p 141.00p 538125
27/11/2018 135.40p 140.30p 134.08p 138.90p 217571
26/11/2018 137.00p 138.10p 134.20p 136.00p 312378
23/11/2018 134.10p 138.80p 134.10p 138.80p 72994
22/11/2018 134.50p 139.70p 134.50p 137.30p 205826
21/11/2018 138.00p 138.60p 135.00p 136.00p 220506
20/11/2018 147.00p 147.00p 138.80p 139.60p 353136
19/11/2018 146.00p 149.70p 145.40p 145.40p 179422
16/11/2018 149.30p 150.40p 146.00p 146.00p 180227
15/11/2018 148.40p 151.00p 148.10p 148.70p 128004
14/11/2018 152.10p 155.00p 148.80p 148.80p 319153
13/11/2018 153.00p 155.20p 152.00p 152.00p 158573
12/11/2018 153.10p 156.20p 153.10p 155.50p 94461
09/11/2018 155.40p 155.90p 153.30p 155.00p 193452
08/11/2018 153.00p 160.00p 153.00p 156.10p 41491
07/11/2018 160.00p 160.00p 155.40p 155.40p 29104
06/11/2018 156.10p 157.50p 154.00p 154.10p 117755
05/11/2018 162.00p 162.00p 155.40p 155.60p 156655
02/11/2018 159.40p 159.50p 157.90p 158.50p 84830
01/11/2018 164.00p 164.00p 159.10p 160.00p 64122
31/10/2018 158.70p 160.00p 155.40p 158.10p 125793
30/10/2018 157.00p 157.10p 154.40p 155.00p 270325
29/10/2018 155.70p 160.00p 155.65p 157.00p 69302
26/10/2018 162.10p 162.10p 155.10p 155.50p 364431
25/10/2018 164.00p 164.00p 158.00p 160.00p 456937
24/10/2018 160.00p 164.80p 160.00p 164.10p 187495
23/10/2018 165.00p 167.70p 160.10p 161.80p 163517
22/10/2018 165.00p 167.30p 163.70p 165.00p 492855
19/10/2018 169.80p 169.80p 163.00p 165.00p 241867
18/10/2018 169.80p 169.80p 163.30p 167.50p 489561
17/10/2018 168.00p 168.60p 163.10p 164.80p 507657
16/10/2018 162.00p 164.00p 160.00p 162.00p 355978
15/10/2018 152.60p 166.50p 152.00p 159.40p 379546
12/10/2018 151.10p 157.40p 151.10p 156.70p 212813
11/10/2018 157.50p 159.74p 151.00p 152.00p 352524
10/10/2018 159.90p 159.90p 153.00p 155.10p 200016
09/10/2018 156.50p 160.50p 154.00p 156.90p 185789
08/10/2018 158.00p 159.05p 155.00p 157.30p 520737
05/10/2018 162.90p 162.90p 155.00p 157.50p 267753
04/10/2018 165.00p 169.11p 160.00p 160.20p 299257
03/10/2018 168.40p 171.31p 165.00p 165.00p 154887
02/10/2018 174.20p 174.20p 167.00p 169.60p 185297
01/10/2018 169.80p 173.40p 168.00p 170.20p 199553
28/09/2018 167.80p 174.00p 167.80p 172.70p 156696
27/09/2018 169.00p 171.40p 168.20p 171.00p 193698
26/09/2018 170.00p 173.00p 169.00p 169.50p 187423
25/09/2018 175.00p 175.40p 171.10p 175.10p 387105
24/09/2018 174.80p 181.85p 168.10p 176.10p 935763
21/09/2018 157.00p 172.10p 157.00p 171.50p 1739128
20/09/2018 157.00p 160.50p 157.00p 160.00p 146529
19/09/2018 157.00p 160.50p 157.00p 159.00p 249103
18/09/2018 157.00p 160.20p 157.00p 159.60p 143435
17/09/2018 157.00p 161.00p 157.00p 159.90p 206892
14/09/2018 160.90p 161.00p 159.00p 160.00p 53497
13/09/2018 157.00p 161.00p 157.00p 161.00p 216666
12/09/2018 161.40p 162.60p 157.80p 160.30p 127674
11/09/2018 163.60p 164.00p 159.60p 160.70p 311537
10/09/2018 160.00p 165.00p 160.00p 162.50p 144546
07/09/2018 154.00p 160.00p 150.50p 160.00p 280983
06/09/2018 148.00p 156.70p 148.00p 153.90p 167134
05/09/2018 161.00p 161.10p 148.00p 155.50p 406055
04/09/2018 165.00p 166.80p 156.10p 159.50p 768686
03/09/2018 163.10p 164.70p 157.34p 162.40p 180756
31/08/2018 160.00p 162.40p 158.90p 159.40p 135013
30/08/2018 162.70p 163.00p 156.10p 161.00p 182381
29/08/2018 153.00p 161.70p 153.00p 160.00p 75954
28/08/2018 153.00p 160.00p 153.00p 156.00p 124336
24/08/2018 155.40p 157.90p 154.40p 155.10p 74415
23/08/2018 153.00p 158.70p 153.00p 155.00p 220064
22/08/2018 155.00p 158.30p 154.00p 154.00p 186943
21/08/2018 159.00p 163.00p 158.00p 159.00p 170756
20/08/2018 160.00p 165.00p 158.60p 161.10p 218337
17/08/2018 160.00p 164.70p 160.00p 160.00p 189408
16/08/2018 161.00p 164.00p 160.00p 162.80p 101410
15/08/2018 160.00p 165.00p 160.00p 161.40p 166630
14/08/2018 160.00p 166.70p 160.00p 163.40p 154610
13/08/2018 162.00p 168.00p 160.00p 165.00p 168003
10/08/2018 164.00p 165.80p 160.30p 162.20p 270256
09/08/2018 160.00p 167.90p 160.00p 165.70p 538213
08/08/2018 155.90p 167.90p 155.90p 167.00p 220452
07/08/2018 152.50p 163.90p 152.50p 160.70p 227991
06/08/2018 158.00p 159.50p 155.20p 157.10p 168274
03/08/2018 154.50p 159.30p 154.50p 158.00p 205169
02/08/2018 157.20p 161.60p 153.80p 153.90p 339501
01/08/2018 157.20p 163.00p 157.20p 161.00p 109574
31/07/2018 160.00p 162.30p 157.00p 161.00p 190812
30/07/2018 160.60p 169.20p 160.60p 162.00p 330280
27/07/2018 151.80p 168.80p 151.80p 167.80p 799453
26/07/2018 152.40p 157.00p 152.40p 155.00p 217463
25/07/2018 161.80p 161.80p 152.20p 155.90p 156666
24/07/2018 157.50p 158.60p 152.20p 154.10p 508864
23/07/2018 165.00p 165.00p 156.30p 157.20p 484028
20/07/2018 159.00p 162.30p 158.00p 158.20p 275905
19/07/2018 166.80p 166.80p 157.10p 160.60p 375646
18/07/2018 165.00p 171.30p 163.72p 165.50p 357755
17/07/2018 173.00p 173.59p 167.30p 169.60p 449551
16/07/2018 169.00p 172.20p 167.80p 171.00p 576713
13/07/2018 170.00p 178.00p 165.40p 171.00p 2307033

*Close Price adjusted for both dividends and splits