Telit Communications (TCM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/07/2014 223.00p 226.50p 223.00p 224.75p 30483
28/07/2014 224.00p 226.50p 220.00p 226.50p 169056
25/07/2014 224.00p 224.00p 216.25p 220.00p 407112
24/07/2014 217.50p 224.00p 217.50p 223.00p 64723
23/07/2014 224.00p 224.06p 217.75p 223.00p 193006
22/07/2014 224.00p 224.00p 219.25p 222.75p 146827
21/07/2014 224.00p 224.00p 220.00p 224.00p 112560
18/07/2014 223.50p 224.00p 219.00p 220.00p 201974
17/07/2014 219.00p 226.50p 219.00p 222.50p 163420
16/07/2014 228.00p 228.00p 222.25p 226.50p 191983
15/07/2014 226.00p 227.75p 221.00p 221.00p 121879
14/07/2014 216.50p 227.00p 216.50p 223.00p 379838
11/07/2014 220.00p 220.75p 215.00p 216.50p 75551
10/07/2014 220.00p 229.00p 218.00p 220.75p 376550
09/07/2014 206.25p 219.51p 206.25p 218.50p 343470
08/07/2014 215.00p 215.00p 211.75p 214.00p 247320
07/07/2014 215.00p 215.50p 208.75p 211.75p 169179
04/07/2014 215.00p 218.00p 214.00p 215.50p 267021
03/07/2014 215.00p 215.00p 214.00p 215.00p 254978
02/07/2014 216.00p 216.00p 214.00p 215.00p 311771
01/07/2014 216.00p 216.00p 213.50p 214.50p 559991
30/06/2014 215.00p 218.37p 212.75p 216.00p 398542
27/06/2014 210.25p 214.50p 210.25p 213.25p 114541
26/06/2014 213.00p 213.00p 210.75p 211.25p 106138
25/06/2014 212.00p 214.75p 210.00p 211.00p 76886
24/06/2014 210.50p 214.50p 210.50p 211.50p 54036
23/06/2014 215.00p 215.00p 210.00p 211.00p 105894
20/06/2014 209.00p 219.00p 207.75p 215.00p 404943
19/06/2014 211.00p 211.00p 206.25p 208.00p 149775
18/06/2014 207.75p 210.25p 206.00p 208.00p 109225
17/06/2014 211.00p 211.00p 206.00p 206.00p 157620
16/06/2014 211.50p 214.25p 209.19p 210.50p 127341
13/06/2014 209.00p 210.00p 206.00p 210.00p 226430
12/06/2014 208.25p 209.00p 207.75p 207.75p 136434
11/06/2014 208.50p 209.50p 208.00p 208.00p 87603
10/06/2014 205.25p 209.75p 205.25p 208.75p 169991
09/06/2014 208.00p 208.75p 205.00p 205.75p 49353
06/06/2014 203.50p 209.00p 203.50p 208.75p 63639
05/06/2014 206.50p 208.00p 203.00p 208.00p 96284
04/06/2014 212.00p 212.00p 201.25p 201.25p 121241
03/06/2014 214.50p 214.50p 207.00p 210.50p 121258
02/06/2014 213.00p 214.48p 210.25p 210.25p 75040
30/05/2014 217.50p 217.50p 210.00p 215.00p 485476
29/05/2014 197.00p 216.00p 197.00p 213.75p 564767
28/05/2014 195.75p 205.00p 195.75p 199.50p 62507
27/05/2014 192.00p 205.25p 191.00p 202.00p 699311
23/05/2014 186.25p 191.00p 181.65p 191.00p 116123
22/05/2014 185.00p 190.00p 184.26p 190.00p 93210
21/05/2014 178.25p 188.00p 177.00p 188.00p 318405
20/05/2014 187.00p 188.81p 172.00p 177.00p 1257091
19/05/2014 181.75p 186.50p 181.00p 184.25p 245618
16/05/2014 192.00p 198.80p 182.00p 182.00p 583536
15/05/2014 206.00p 213.46p 189.30p 190.00p 326477
14/05/2014 208.25p 210.25p 206.10p 210.00p 180707
13/05/2014 211.50p 215.00p 197.98p 212.00p 360064
12/05/2014 220.00p 220.00p 211.50p 211.50p 210025
09/05/2014 221.75p 221.80p 215.75p 216.00p 527264
08/05/2014 220.75p 227.68p 216.25p 220.00p 271844
07/05/2014 230.00p 230.00p 222.00p 222.25p 358035
06/05/2014 235.00p 235.00p 213.50p 224.00p 275894
02/05/2014 218.00p 220.15p 213.50p 213.50p 156821
01/05/2014 225.50p 228.25p 210.51p 215.75p 426232
30/04/2014 228.00p 230.12p 226.25p 228.25p 106151
29/04/2014 230.00p 232.65p 229.00p 230.00p 537973
28/04/2014 237.00p 240.00p 229.51p 230.00p 3072017
25/04/2014 240.00p 240.00p 226.25p 232.00p 545427
24/04/2014 238.00p 241.75p 234.75p 234.75p 202586
23/04/2014 239.00p 247.75p 239.00p 240.00p 2116792
22/04/2014 233.00p 242.00p 232.00p 242.00p 417967
17/04/2014 215.00p 233.00p 215.00p 233.00p 199704
16/04/2014 211.50p 220.00p 209.15p 219.00p 365533
15/04/2014 216.75p 218.00p 206.00p 206.00p 334150
14/04/2014 223.25p 223.25p 205.87p 213.25p 561804
11/04/2014 230.25p 230.25p 220.80p 223.00p 182533
10/04/2014 234.75p 234.75p 230.00p 230.00p 77334
09/04/2014 228.00p 234.75p 228.00p 230.00p 115678
08/04/2014 234.00p 238.98p 217.58p 228.00p 310399
07/04/2014 245.25p 245.25p 230.68p 231.25p 271924
04/04/2014 245.00p 245.00p 237.25p 240.25p 414234
03/04/2014 237.00p 240.75p 236.75p 237.25p 210374
02/04/2014 235.00p 240.00p 234.94p 236.75p 91009
01/04/2014 235.00p 240.00p 230.00p 238.25p 228935
31/03/2014 235.00p 237.00p 226.17p 230.00p 340671
28/03/2014 239.25p 244.75p 231.75p 236.75p 211789
27/03/2014 239.50p 240.00p 238.00p 238.00p 851297
26/03/2014 243.00p 245.00p 239.00p 242.00p 339763
25/03/2014 235.25p 244.75p 235.25p 241.75p 205813
24/03/2014 239.00p 245.00p 235.00p 240.00p 564195
21/03/2014 239.00p 247.41p 234.34p 241.00p 1141726
20/03/2014 225.00p 240.00p 222.67p 236.50p 513457
19/03/2014 223.00p 227.50p 220.00p 224.75p 726053
18/03/2014 210.00p 222.75p 206.50p 222.00p 1257604
17/03/2014 205.00p 216.00p 193.00p 209.00p 553319
14/03/2014 198.00p 199.25p 190.25p 193.00p 417132
13/03/2014 200.00p 200.50p 196.50p 199.25p 543234
12/03/2014 198.25p 201.13p 196.00p 196.50p 180891
11/03/2014 204.00p 204.50p 196.00p 197.00p 117884
10/03/2014 202.00p 204.75p 197.25p 202.00p 2876602
07/03/2014 200.00p 200.00p 195.00p 200.00p 9541035
06/03/2014 197.00p 200.00p 190.12p 197.25p 86143
05/03/2014 199.50p 200.00p 193.50p 198.00p 56280
04/03/2014 196.25p 198.75p 192.25p 198.00p 160293
03/03/2014 200.00p 200.00p 190.00p 195.00p 283885
28/02/2014 193.00p 199.00p 192.25p 199.00p 132557
27/02/2014 200.00p 203.00p 192.50p 192.50p 198515
26/02/2014 192.50p 200.00p 188.00p 200.00p 103113
25/02/2014 203.00p 203.00p 186.00p 192.00p 610824
24/02/2014 203.25p 206.00p 200.00p 201.13p 257452
21/02/2014 209.25p 213.79p 200.05p 205.12p 550607
20/02/2014 193.75p 209.00p 193.50p 203.25p 14599455
19/02/2014 196.25p 196.68p 191.00p 191.00p 124650
18/02/2014 195.00p 200.00p 192.26p 195.50p 276177
17/02/2014 195.00p 195.00p 191.00p 192.50p 113875
14/02/2014 190.00p 196.38p 189.00p 195.00p 559771
13/02/2014 189.25p 190.00p 187.00p 189.00p 672054
12/02/2014 185.00p 192.00p 183.00p 187.00p 312526
11/02/2014 185.00p 189.75p 183.22p 185.13p 216035
10/02/2014 183.00p 189.00p 183.00p 185.00p 743162
07/02/2014 180.00p 187.81p 180.00p 183.00p 289754
06/02/2014 185.00p 187.85p 181.68p 183.00p 1003318
05/02/2014 186.00p 188.85p 182.00p 184.00p 281305
04/02/2014 190.00p 191.73p 182.50p 185.00p 1223817
03/02/2014 183.00p 195.00p 180.20p 190.00p 162409
31/01/2014 183.00p 184.00p 180.00p 182.00p 69167
30/01/2014 175.00p 181.75p 174.00p 180.00p 504604
29/01/2014 175.00p 179.25p 173.79p 174.00p 287220
28/01/2014 175.00p 179.00p 173.01p 175.50p 404430
27/01/2014 172.00p 179.00p 165.98p 179.00p 480676
24/01/2014 182.00p 187.41p 162.75p 179.75p 202914
23/01/2014 189.00p 190.00p 180.66p 182.50p 2607490
22/01/2014 185.00p 189.00p 181.25p 186.13p 448885
21/01/2014 184.75p 188.95p 181.00p 187.00p 318015
20/01/2014 182.00p 184.70p 178.00p 182.38p 544402
17/01/2014 178.25p 182.45p 177.00p 179.62p 478220
16/01/2014 178.00p 182.00p 173.00p 177.00p 120157
15/01/2014 178.00p 180.75p 175.00p 175.50p 576875
14/01/2014 179.00p 180.94p 174.72p 177.00p 155514
13/01/2014 181.00p 188.00p 177.00p 178.00p 944209
10/01/2014 174.00p 177.99p 170.25p 177.00p 122858
09/01/2014 174.00p 174.00p 169.08p 174.00p 225608
08/01/2014 177.50p 177.50p 168.25p 171.75p 200695
07/01/2014 178.00p 179.89p 173.80p 174.63p 131820
06/01/2014 178.00p 180.00p 175.00p 175.50p 259307
03/01/2014 175.00p 175.00p 169.25p 175.00p 106091
02/01/2014 175.00p 176.63p 168.00p 172.25p 194654
31/12/2013 175.00p 179.00p 173.13p 176.63p 321887
30/12/2013 174.25p 179.75p 170.97p 173.13p 203422
27/12/2013 180.00p 180.00p 173.00p 177.50p 47654
24/12/2013 183.00p 183.00p 176.60p 177.37p 70528
23/12/2013 190.00p 195.00p 184.50p 184.50p 1037190
20/12/2013 182.00p 189.00p 181.25p 185.00p 175487
19/12/2013 179.75p 185.86p 174.72p 182.00p 170289
18/12/2013 168.75p 178.86p 167.50p 175.00p 204816
17/12/2013 167.00p 169.00p 166.66p 167.50p 16886
16/12/2013 167.50p 170.00p 166.00p 167.50p 69757
13/12/2013 169.50p 169.50p 165.00p 167.50p 203167
12/12/2013 169.50p 172.00p 168.00p 169.50p 119942
11/12/2013 169.50p 170.00p 168.00p 170.00p 74941
10/12/2013 173.50p 176.00p 168.50p 169.50p 61240
09/12/2013 176.50p 178.50p 171.02p 173.50p 69219
06/12/2013 164.50p 177.00p 164.25p 173.50p 239235
05/12/2013 165.00p 166.85p 163.02p 164.50p 182878
04/12/2013 161.00p 167.00p 159.00p 165.00p 230671
03/12/2013 175.00p 175.00p 158.00p 161.00p 413962
02/12/2013 177.00p 179.00p 172.00p 175.00p 228100
29/11/2013 186.00p 187.00p 175.00p 177.00p 220462
28/11/2013 196.00p 196.50p 182.00p 186.00p 802729
27/11/2013 183.00p 197.25p 182.10p 196.50p 796963
26/11/2013 177.00p 184.80p 176.00p 183.00p 106200
25/11/2013 176.00p 177.10p 175.00p 177.00p 2286467
22/11/2013 176.00p 177.00p 175.50p 176.00p 303886
21/11/2013 174.50p 180.00p 170.17p 176.00p 373447
20/11/2013 164.50p 182.00p 164.50p 174.50p 520445
19/11/2013 151.50p 170.83p 150.25p 164.50p 416619
18/11/2013 149.00p 152.00p 147.81p 150.50p 310258
15/11/2013 148.00p 149.80p 147.00p 149.00p 267960
14/11/2013 146.00p 152.00p 146.00p 148.00p 228246
13/11/2013 147.00p 148.00p 144.00p 147.50p 257853
12/11/2013 148.50p 150.00p 143.20p 147.00p 346463
11/11/2013 145.50p 150.00p 145.30p 148.00p 95566
08/11/2013 141.50p 152.00p 140.25p 145.50p 490355
07/11/2013 128.50p 142.65p 128.50p 141.50p 268970
06/11/2013 125.00p 131.00p 125.00p 128.50p 165444
05/11/2013 125.00p 126.45p 123.00p 125.00p 77568
04/11/2013 115.00p 129.00p 115.00p 125.00p 671420
01/11/2013 111.00p 117.00p 109.00p 115.00p 428238
31/10/2013 110.00p 111.00p 109.25p 110.50p 716849
30/10/2013 110.00p 110.48p 109.50p 110.00p 105242
29/10/2013 110.00p 110.45p 110.00p 110.00p 1000
28/10/2013 110.00p 110.50p 109.00p 110.00p 98904
25/10/2013 110.50p 111.00p 109.20p 110.00p 83817
24/10/2013 106.50p 111.25p 106.50p 110.50p 542489
23/10/2013 107.00p 108.80p 106.50p 106.50p 24552
22/10/2013 109.00p 109.60p 105.25p 107.00p 93971
21/10/2013 111.75p 111.75p 109.00p 109.50p 391943
18/10/2013 112.50p 113.00p 111.10p 111.75p 48679
17/10/2013 113.50p 113.65p 112.00p 112.50p 152736
16/10/2013 112.75p 113.50p 112.00p 113.50p 55797
15/10/2013 114.00p 115.00p 112.00p 112.75p 630655
14/10/2013 114.00p 115.00p 113.70p 114.00p 75404

*Close Price adjusted for both dividends and splits