Telit Communications (TCM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/09/2017 190.75p 190.75p 182.00p 186.25p 925138
25/09/2017 198.25p 198.25p 188.75p 189.25p 756055
22/09/2017 183.00p 202.25p 182.00p 199.00p 1566067
21/09/2017 184.00p 185.25p 183.00p 185.00p 508557
20/09/2017 180.00p 184.25p 177.75p 184.00p 569473
19/09/2017 180.00p 180.50p 177.00p 179.00p 313270
18/09/2017 177.50p 184.75p 174.25p 177.00p 1044708
15/09/2017 173.50p 177.25p 171.75p 177.00p 511775
14/09/2017 172.25p 174.75p 171.25p 174.25p 1790430
13/09/2017 175.00p 175.50p 171.25p 173.00p 4479237
12/09/2017 174.00p 177.50p 170.00p 174.50p 2381849
11/09/2017 167.00p 174.25p 165.25p 174.00p 2418755
08/09/2017 158.25p 168.25p 151.50p 167.50p 2781131
07/09/2017 147.00p 158.25p 142.00p 158.25p 1094093
06/09/2017 146.00p 149.50p 140.00p 145.50p 1816282
05/09/2017 155.75p 156.00p 145.00p 146.50p 1610560
04/09/2017 160.00p 160.00p 144.75p 157.00p 2343817
01/09/2017 169.75p 175.00p 161.75p 165.00p 4391482
31/08/2017 142.00p 164.00p 140.50p 163.00p 6781960
30/08/2017 115.25p 135.00p 115.25p 132.50p 2680904
29/08/2017 117.25p 119.50p 114.50p 115.00p 1415070
25/08/2017 108.25p 118.00p 104.00p 113.50p 1812600
24/08/2017 110.00p 110.00p 102.25p 103.25p 3081910
23/08/2017 117.75p 118.75p 104.50p 109.75p 3804071
22/08/2017 120.00p 120.50p 117.25p 117.50p 1675585
21/08/2017 123.50p 123.50p 111.25p 118.00p 3318420
18/08/2017 126.00p 126.50p 122.25p 123.00p 1778522
17/08/2017 129.75p 130.00p 125.00p 125.25p 1825708
16/08/2017 129.50p 131.50p 126.25p 127.50p 2397554
15/08/2017 134.00p 138.00p 127.00p 129.75p 5556695
14/08/2017 128.00p 146.25p 125.50p 131.00p 11624452
11/08/2017 139.75p 145.00p 123.00p 123.75p 7747279
10/08/2017 130.00p 140.00p 119.25p 137.25p 11368135
09/08/2017 171.50p 172.25p 100.25p 121.50p 33821836
08/08/2017 161.00p 183.75p 161.00p 182.25p 10222566
07/08/2017 200.00p 207.50p 143.25p 150.00p 15753875
04/08/2017 257.50p 267.25p 252.25p 256.50p 1097029
03/08/2017 258.00p 263.00p 255.75p 259.25p 1255094
02/08/2017 264.25p 269.50p 257.75p 257.75p 1406769
01/08/2017 272.75p 276.25p 261.25p 269.25p 1600139
31/07/2017 280.00p 281.75p 272.75p 272.75p 266548
28/07/2017 277.50p 283.00p 274.50p 281.00p 274698
27/07/2017 285.00p 289.50p 278.00p 281.25p 477451
26/07/2017 293.50p 297.00p 282.00p 285.25p 489135
25/07/2017 288.00p 292.25p 283.25p 292.00p 709074
24/07/2017 275.00p 287.25p 272.75p 286.00p 1052620
21/07/2017 276.50p 277.00p 271.75p 273.50p 411759
20/07/2017 272.25p 282.00p 271.50p 275.00p 594914
19/07/2017 272.00p 277.00p 270.75p 274.00p 317570
18/07/2017 276.75p 279.50p 266.50p 275.00p 636456
17/07/2017 276.50p 280.75p 273.50p 276.25p 599832
14/07/2017 270.50p 278.50p 270.50p 274.00p 336154
13/07/2017 276.00p 276.75p 272.00p 272.75p 418813
12/07/2017 281.75p 285.00p 272.00p 276.00p 887098
11/07/2017 280.00p 285.25p 280.00p 281.00p 296693
10/07/2017 290.00p 292.75p 280.75p 287.00p 875846
07/07/2017 278.50p 297.00p 278.50p 290.00p 908006
06/07/2017 289.50p 291.50p 272.25p 284.50p 1419758
05/07/2017 297.25p 302.00p 291.50p 294.25p 366077
04/07/2017 304.75p 304.75p 297.25p 298.00p 1007894
03/07/2017 310.00p 310.00p 298.00p 302.00p 654732
30/06/2017 308.25p 316.25p 305.25p 312.00p 343199
29/06/2017 320.00p 320.00p 306.00p 313.50p 697565
28/06/2017 311.50p 318.00p 311.50p 315.75p 429227
27/06/2017 316.00p 321.00p 310.50p 318.00p 337182
26/06/2017 319.75p 320.75p 313.25p 314.50p 285305
23/06/2017 317.50p 324.50p 316.50p 320.00p 129883
22/06/2017 318.50p 321.75p 315.50p 317.00p 153603
21/06/2017 317.25p 324.50p 317.25p 321.50p 280840
20/06/2017 322.00p 329.50p 320.25p 321.00p 381465
19/06/2017 323.00p 324.25p 314.25p 321.00p 302382
16/06/2017 309.00p 325.00p 306.38p 322.00p 852521
15/06/2017 320.00p 320.50p 308.50p 309.50p 684114
14/06/2017 328.00p 328.00p 315.25p 318.00p 636572
13/06/2017 310.00p 330.00p 310.00p 327.00p 2613308
12/06/2017 313.00p 319.23p 307.00p 309.25p 1978073
09/06/2017 321.00p 329.75p 314.75p 322.25p 650319
08/06/2017 325.00p 329.00p 317.75p 320.00p 1141161
07/06/2017 315.00p 330.00p 310.25p 326.00p 1883645
06/06/2017 327.00p 327.00p 310.00p 317.00p 1077084
05/06/2017 330.00p 331.00p 324.25p 326.50p 159074
02/06/2017 328.00p 337.75p 326.44p 329.00p 713732
01/06/2017 330.00p 336.00p 322.00p 329.50p 1790770
31/05/2017 339.00p 343.25p 330.00p 332.75p 896317
30/05/2017 331.00p 344.75p 324.75p 339.25p 1421511
26/05/2017 340.50p 346.13p 330.00p 330.75p 1199987
25/05/2017 340.50p 344.50p 337.25p 343.50p 283470
24/05/2017 347.50p 347.75p 333.76p 340.00p 11588356
23/05/2017 354.00p 360.73p 352.25p 353.75p 461499
22/05/2017 358.25p 358.25p 346.00p 350.25p 391950
19/05/2017 343.75p 357.50p 343.75p 354.00p 608739
18/05/2017 356.00p 359.44p 340.81p 347.50p 975537
17/05/2017 355.00p 369.50p 352.75p 355.75p 1323893
16/05/2017 361.75p 365.88p 355.50p 357.50p 1760833
15/05/2017 373.00p 373.00p 364.25p 367.00p 963867
12/05/2017 357.75p 371.50p 357.75p 367.00p 735162
11/05/2017 367.50p 372.56p 359.00p 359.75p 417999
10/05/2017 366.75p 370.50p 366.00p 367.00p 892859
09/05/2017 362.00p 364.75p 357.00p 362.75p 2293381
08/05/2017 349.00p 363.75p 343.00p 363.50p 4786589
05/05/2017 345.00p 356.75p 340.00p 348.00p 4945473
04/05/2017 366.25p 366.25p 340.00p 360.25p 1123470
03/05/2017 379.00p 379.00p 358.55p 360.50p 590409
02/05/2017 374.75p 376.00p 369.75p 369.75p 434690
28/04/2017 369.00p 375.00p 364.25p 371.75p 1077728
27/04/2017 368.00p 368.00p 361.75p 365.75p 275492
26/04/2017 360.00p 368.75p 358.25p 366.00p 548052
25/04/2017 348.50p 368.75p 348.50p 358.00p 1119921
24/04/2017 342.00p 354.75p 340.19p 352.75p 1127494
21/04/2017 341.00p 347.50p 338.75p 342.00p 846032
20/04/2017 333.50p 349.50p 333.50p 341.50p 639312
19/04/2017 340.00p 351.75p 335.50p 349.50p 1454447
18/04/2017 340.00p 341.25p 335.00p 336.25p 824577
13/04/2017 340.00p 340.00p 336.00p 338.50p 261113
12/04/2017 338.75p 341.25p 335.25p 338.75p 289218
11/04/2017 350.00p 350.00p 337.00p 338.50p 529097
10/04/2017 340.50p 344.50p 337.00p 339.00p 306802
07/04/2017 347.25p 347.50p 338.50p 338.75p 202142
06/04/2017 345.00p 346.00p 330.00p 340.00p 636298
05/04/2017 352.00p 352.07p 344.56p 346.00p 294944
04/04/2017 351.00p 351.90p 343.50p 346.00p 510854
03/04/2017 350.00p 351.00p 346.00p 348.75p 618305
31/03/2017 334.25p 350.75p 334.25p 350.75p 579537
30/03/2017 342.25p 347.00p 332.50p 346.00p 728010
29/03/2017 340.00p 342.50p 331.25p 335.00p 579547
28/03/2017 339.00p 339.25p 333.25p 339.00p 723765
27/03/2017 327.00p 339.00p 327.00p 331.50p 496293
24/03/2017 330.00p 334.00p 323.42p 333.00p 1293195
23/03/2017 320.00p 327.75p 320.00p 322.75p 503525
22/03/2017 315.25p 324.62p 315.00p 318.75p 364286
21/03/2017 320.00p 327.87p 318.75p 322.00p 598386
20/03/2017 324.25p 330.00p 316.25p 328.00p 401033
17/03/2017 330.00p 330.00p 326.50p 327.25p 559910
16/03/2017 334.00p 334.00p 322.00p 329.75p 541347
15/03/2017 325.00p 332.00p 325.00p 329.50p 566281
14/03/2017 330.00p 344.75p 318.50p 323.00p 1725703
13/03/2017 314.50p 359.75p 303.00p 332.00p 2386496
10/03/2017 300.00p 310.00p 297.00p 309.00p 1097049
09/03/2017 295.00p 303.00p 292.00p 302.25p 585512
08/03/2017 298.00p 298.00p 288.25p 294.00p 865155
07/03/2017 296.00p 296.00p 287.75p 290.00p 1051949
06/03/2017 288.50p 295.75p 287.00p 287.25p 411354
03/03/2017 291.00p 291.00p 284.00p 288.00p 1155220
02/03/2017 291.00p 295.75p 290.00p 292.00p 1186494
01/03/2017 290.00p 291.50p 283.68p 290.25p 402746
28/02/2017 294.50p 294.50p 282.75p 286.00p 963433
27/02/2017 281.75p 294.00p 281.50p 291.25p 471379
24/02/2017 281.25p 285.00p 276.75p 282.50p 236617
23/02/2017 284.25p 289.00p 275.75p 284.50p 294451
22/02/2017 290.00p 290.00p 285.75p 287.25p 173866
21/02/2017 281.25p 289.75p 280.50p 289.00p 414510
20/02/2017 272.50p 283.75p 272.50p 280.25p 245567
17/02/2017 290.00p 290.00p 271.50p 278.50p 558294
16/02/2017 288.00p 289.59p 282.75p 285.00p 286927
15/02/2017 287.00p 289.75p 280.75p 285.25p 342724
14/02/2017 287.25p 295.13p 281.50p 283.25p 556463
13/02/2017 282.50p 295.00p 282.50p 291.25p 576725
10/02/2017 292.50p 295.13p 283.25p 286.25p 690565
09/02/2017 290.00p 295.25p 282.75p 291.00p 483310
08/02/2017 294.75p 297.75p 284.75p 288.50p 842178
07/02/2017 298.00p 298.00p 289.75p 293.25p 510249
06/02/2017 290.75p 291.75p 285.70p 290.00p 949887
03/02/2017 290.00p 295.00p 284.58p 294.50p 293650
02/02/2017 289.00p 295.00p 287.63p 290.50p 523288
01/02/2017 284.75p 295.00p 282.00p 290.75p 1190572
31/01/2017 286.00p 287.75p 282.50p 286.25p 265831
30/01/2017 285.00p 286.50p 276.25p 282.00p 275161
27/01/2017 280.00p 283.50p 275.13p 282.00p 247589
26/01/2017 279.50p 280.00p 272.50p 276.75p 149105
25/01/2017 280.00p 280.00p 270.25p 275.00p 446465
24/01/2017 276.25p 283.25p 273.50p 280.00p 519866
23/01/2017 277.00p 280.51p 272.50p 274.75p 525910
20/01/2017 293.00p 295.00p 279.73p 280.00p 440807
19/01/2017 295.00p 295.00p 285.00p 287.25p 134267
18/01/2017 290.50p 299.50p 282.75p 288.00p 377577
17/01/2017 291.00p 305.50p 290.75p 297.00p 395461
16/01/2017 293.00p 299.75p 288.04p 297.00p 351922
13/01/2017 289.75p 294.75p 286.50p 293.25p 337320
12/01/2017 280.00p 289.75p 278.75p 281.75p 575442
11/01/2017 285.00p 290.00p 280.00p 286.75p 404305
10/01/2017 275.00p 282.25p 275.00p 280.00p 649997
09/01/2017 275.00p 276.25p 270.25p 275.00p 385810
06/01/2017 280.00p 280.00p 268.00p 276.25p 205004
05/01/2017 280.00p 280.00p 273.50p 277.00p 708491
04/01/2017 274.00p 276.25p 268.25p 275.00p 178086
03/01/2017 272.00p 281.75p 272.00p 273.75p 665952
30/12/2016 270.00p 275.00p 265.50p 275.00p 207603
29/12/2016 270.00p 270.00p 262.28p 268.00p 502361
28/12/2016 263.00p 269.00p 262.28p 266.25p 202857
23/12/2016 263.50p 270.00p 263.50p 268.00p 61378
22/12/2016 266.75p 268.75p 259.75p 268.00p 373009
21/12/2016 258.50p 266.75p 257.25p 260.00p 465996
20/12/2016 267.00p 267.00p 259.00p 263.25p 297685
19/12/2016 262.75p 264.00p 259.25p 261.75p 459558
16/12/2016 265.50p 269.75p 258.50p 264.00p 366796
15/12/2016 260.00p 265.75p 258.00p 262.25p 846486
14/12/2016 266.00p 266.00p 260.00p 260.00p 216741
13/12/2016 268.50p 269.86p 260.00p 264.50p 430094
12/12/2016 270.25p 271.00p 264.50p 268.25p 278723
09/12/2016 267.50p 276.50p 262.75p 270.50p 520744

*Close Price adjusted for both dividends and splits