Telit Communications (TCM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/10/2013 113.00p 114.80p 112.50p 114.00p 314344
10/10/2013 112.00p 115.60p 111.90p 113.00p 170027
09/10/2013 109.00p 110.50p 109.00p 110.50p 118154
08/10/2013 107.75p 109.75p 107.75p 109.00p 119811
07/10/2013 108.00p 108.50p 107.75p 107.75p 2602
04/10/2013 107.50p 108.00p 107.50p 108.00p 6000
03/10/2013 107.00p 107.73p 105.79p 107.50p 1442749
02/10/2013 107.50p 107.90p 106.00p 107.00p 134306
01/10/2013 108.50p 109.60p 106.50p 107.50p 21758
30/09/2013 108.50p 109.25p 107.60p 108.50p 9280
27/09/2013 106.50p 109.25p 105.60p 108.50p 64960
26/09/2013 107.50p 108.00p 104.00p 106.50p 2059427
25/09/2013 101.50p 109.00p 100.00p 108.75p 287006
24/09/2013 101.50p 102.75p 100.00p 101.50p 27539
23/09/2013 101.00p 102.00p 100.00p 101.50p 83494
20/09/2013 101.50p 102.25p 100.00p 101.00p 47673
19/09/2013 101.50p 102.50p 100.00p 101.50p 62073
18/09/2013 101.50p 102.25p 100.00p 101.50p 26183
17/09/2013 101.50p 102.25p 100.00p 101.50p 754178
16/09/2013 102.50p 103.95p 99.00p 101.50p 2048036
13/09/2013 102.50p 104.00p 101.00p 102.50p 30977
12/09/2013 100.00p 103.24p 99.90p 102.50p 4089487
11/09/2013 100.50p 101.00p 97.02p 100.00p 391447
10/09/2013 93.00p 100.00p 93.00p 99.50p 330768
09/09/2013 89.00p 94.50p 88.00p 93.00p 1374542
06/09/2013 85.50p 87.50p 85.50p 86.00p 39955
05/09/2013 84.50p 86.00p 84.50p 85.50p 23672
04/09/2013 86.50p 87.40p 83.44p 84.50p 100219
03/09/2013 86.50p 86.50p 86.00p 86.00p 5579
02/09/2013 85.62p 87.00p 85.62p 86.50p 8027
30/08/2013 85.62p 85.75p 83.50p 85.62p 33500
29/08/2013 83.63p 86.00p 83.63p 85.75p 66500
28/08/2013 83.63p 83.70p 83.63p 83.63p 1685
27/08/2013 83.63p 84.00p 83.25p 83.63p 41922
23/08/2013 83.50p 83.70p 83.00p 83.63p 525966
22/08/2013 82.00p 84.00p 82.00p 83.50p 1214613
21/08/2013 81.00p 83.25p 80.00p 82.00p 907879
20/08/2013 78.75p 81.70p 78.75p 81.00p 142467
19/08/2013 78.50p 79.85p 77.54p 78.75p 94156
16/08/2013 78.50p 79.45p 77.00p 78.50p 40400
15/08/2013 78.50p 78.50p 77.50p 78.50p 38331
14/08/2013 75.50p 78.50p 75.25p 78.50p 227200
13/08/2013 76.50p 76.60p 76.50p 76.50p 29581
12/08/2013 76.50p 77.50p 76.00p 76.50p 42975
09/08/2013 76.50p 76.50p 76.00p 76.25p 68383
08/08/2013 77.00p 77.00p 76.00p 76.50p 11934
07/08/2013 77.50p 78.50p 76.00p 78.50p 408000
06/08/2013 78.00p 78.00p 77.00p 77.50p 1113022
05/08/2013 78.00p 78.50p 77.00p 77.75p 67962
02/08/2013 78.00p 78.00p 77.00p 78.00p 0
01/08/2013 78.00p 78.00p 77.00p 78.00p 1000
31/07/2013 78.00p 78.00p 77.00p 78.00p 1171
30/07/2013 78.00p 78.25p 77.50p 78.00p 0
29/07/2013 78.25p 78.25p 77.50p 78.00p 10000
26/07/2013 79.00p 79.25p 78.00p 78.25p 23000
25/07/2013 78.50p 79.25p 78.00p 79.00p 272949
24/07/2013 78.50p 80.00p 78.00p 78.50p 111000
23/07/2013 78.50p 79.75p 78.50p 78.50p 18000
22/07/2013 78.50p 79.00p 77.00p 78.50p 10067
19/07/2013 78.50p 78.95p 78.50p 78.50p 99926
18/07/2013 78.50p 78.95p 77.00p 78.50p 7508
17/07/2013 78.00p 79.00p 77.90p 78.50p 5200
16/07/2013 77.25p 78.00p 77.25p 78.00p 145000
15/07/2013 78.25p 78.25p 76.00p 77.25p 31080
12/07/2013 78.25p 78.25p 78.00p 78.25p 27555
11/07/2013 78.50p 78.75p 78.00p 78.25p 237977
10/07/2013 78.25p 78.25p 78.00p 78.25p 52512
09/07/2013 79.00p 79.60p 78.00p 78.25p 14384
08/07/2013 77.25p 77.25p 77.00p 77.25p 1729
05/07/2013 77.50p 78.00p 77.00p 77.25p 32877
04/07/2013 78.25p 78.25p 77.00p 77.50p 16576
03/07/2013 79.12p 79.12p 78.00p 78.25p 21000
02/07/2013 79.12p 79.12p 79.00p 79.12p 10000
01/07/2013 79.25p 79.50p 77.00p 79.12p 22716
28/06/2013 79.25p 81.00p 79.00p 81.00p 121243
27/06/2013 80.00p 80.00p 79.25p 79.25p 103050
26/06/2013 81.00p 82.00p 78.13p 80.00p 60800
25/06/2013 79.62p 79.62p 78.00p 78.13p 31966
24/06/2013 80.00p 80.00p 79.51p 79.62p 12500
21/06/2013 80.00p 80.00p 79.90p 80.00p 3229
20/06/2013 80.25p 80.50p 80.00p 80.00p 38981
19/06/2013 82.50p 82.50p 80.00p 80.50p 35227
18/06/2013 82.50p 82.70p 82.00p 82.50p 31436
17/06/2013 82.50p 83.00p 82.00p 82.50p 237511
14/06/2013 78.50p 83.00p 78.50p 82.50p 65400
13/06/2013 75.50p 79.00p 75.50p 78.50p 132119
12/06/2013 72.25p 75.50p 72.25p 75.50p 5070188
11/06/2013 71.25p 72.25p 71.00p 72.25p 67282
10/06/2013 70.50p 71.25p 70.50p 71.25p 205000
07/06/2013 70.25p 70.73p 69.88p 70.50p 1800043
06/06/2013 70.00p 70.50p 69.50p 70.25p 138557
05/06/2013 69.75p 70.50p 69.63p 70.00p 8000
04/06/2013 70.00p 70.75p 68.75p 69.75p 327588
03/06/2013 70.50p 70.50p 68.00p 70.00p 91316
31/05/2013 70.50p 70.60p 70.00p 70.50p 1961
30/05/2013 71.25p 71.25p 65.00p 70.50p 9342
29/05/2013 72.00p 72.50p 70.00p 71.25p 1541362
28/05/2013 73.50p 73.90p 72.00p 72.50p 88000
24/05/2013 73.50p 73.50p 72.60p 73.50p 11843
23/05/2013 73.50p 74.00p 72.00p 73.50p 41560
22/05/2013 72.00p 73.50p 72.00p 73.50p 119587
21/05/2013 71.50p 72.20p 70.00p 72.00p 40378
20/05/2013 75.50p 75.50p 69.00p 71.50p 182323
17/05/2013 79.50p 79.50p 73.50p 75.50p 92905
16/05/2013 80.00p 80.00p 79.00p 79.50p 11568
15/05/2013 80.50p 80.50p 79.00p 80.00p 48988
14/05/2013 82.50p 82.50p 79.00p 80.50p 163050
13/05/2013 83.50p 83.50p 82.00p 82.50p 6482
10/05/2013 83.50p 83.50p 82.00p 83.50p 34127
09/05/2013 83.50p 83.50p 82.10p 83.50p 56531
08/05/2013 84.50p 84.50p 83.00p 83.50p 58104
07/05/2013 84.50p 84.50p 83.00p 84.50p 49176
03/05/2013 85.00p 86.00p 84.50p 84.50p 221500
02/05/2013 84.50p 84.70p 84.50p 84.50p 500
01/05/2013 84.50p 84.50p 84.00p 84.50p 60500
30/04/2013 83.50p 84.50p 83.15p 84.50p 81241
29/04/2013 84.50p 84.50p 82.00p 83.50p 46720
26/04/2013 84.50p 84.50p 83.00p 84.50p 6053
25/04/2013 84.50p 86.00p 83.00p 84.50p 0
24/04/2013 84.50p 86.00p 83.00p 84.50p 15900
23/04/2013 84.50p 86.50p 83.50p 84.50p 15640
22/04/2013 84.50p 85.00p 82.00p 84.50p 36658
19/04/2013 84.50p 85.75p 83.50p 84.50p 45856
18/04/2013 85.50p 86.00p 83.25p 84.50p 121305
17/04/2013 87.75p 87.75p 85.00p 85.50p 85500
16/04/2013 88.50p 88.50p 86.75p 87.75p 33537
15/04/2013 87.25p 88.50p 87.00p 88.50p 237511
12/04/2013 87.25p 88.00p 86.00p 87.25p 32517
11/04/2013 84.50p 87.95p 84.10p 87.25p 234334
10/04/2013 84.25p 84.50p 83.50p 84.25p 41709
09/04/2013 83.25p 84.25p 83.00p 84.25p 20000
08/04/2013 83.50p 84.70p 83.25p 83.25p 15361
05/04/2013 83.50p 85.00p 82.00p 83.50p 117000
04/04/2013 83.50p 85.00p 83.20p 83.50p 71188
03/04/2013 83.50p 83.50p 82.92p 83.50p 30000
02/04/2013 83.00p 83.50p 82.50p 83.50p 40910
28/03/2013 83.00p 83.00p 82.00p 83.00p 69850
27/03/2013 82.75p 83.00p 82.00p 83.00p 3860
26/03/2013 82.75p 83.00p 82.00p 82.75p 67253
25/03/2013 83.50p 83.80p 82.00p 82.75p 113519
22/03/2013 83.00p 83.50p 82.00p 83.50p 41902
21/03/2013 83.50p 83.50p 82.00p 83.00p 124000
20/03/2013 83.50p 83.50p 82.30p 83.50p 613000
19/03/2013 83.00p 83.40p 82.00p 83.00p 920308
18/03/2013 82.00p 84.75p 80.84p 83.75p 565644
15/03/2013 81.50p 82.45p 80.30p 81.00p 41191
14/03/2013 81.00p 81.96p 80.15p 81.50p 36857
13/03/2013 81.00p 81.00p 80.60p 81.00p 2500
12/03/2013 82.00p 82.00p 79.00p 81.00p 72123
11/03/2013 82.00p 82.30p 82.00p 82.00p 860
08/03/2013 82.00p 83.93p 80.14p 82.00p 53588
07/03/2013 84.00p 84.89p 81.00p 82.00p 111043
06/03/2013 84.00p 84.74p 83.50p 84.00p 81284
05/03/2013 83.75p 84.28p 83.60p 83.75p 1984074
04/03/2013 83.75p 84.00p 83.45p 83.75p 699000
01/03/2013 83.75p 84.05p 83.75p 83.75p 1773
28/02/2013 84.00p 84.40p 83.00p 83.75p 66512
27/02/2013 84.00p 84.30p 83.00p 84.00p 824906
26/02/2013 83.50p 84.30p 83.00p 84.00p 536105
25/02/2013 82.00p 86.45p 80.37p 83.50p 160375
22/02/2013 80.25p 80.25p 79.65p 80.00p 72503
21/02/2013 81.25p 81.25p 78.00p 80.75p 21744
20/02/2013 81.25p 81.25p 80.50p 81.25p 10000
19/02/2013 81.25p 81.90p 79.50p 81.25p 79141
18/02/2013 82.00p 82.00p 79.00p 81.25p 215773
15/02/2013 80.50p 82.00p 80.00p 82.00p 267466
14/02/2013 82.00p 82.50p 80.00p 80.50p 376068
13/02/2013 85.50p 86.00p 80.00p 82.00p 300772
12/02/2013 85.00p 86.62p 84.24p 85.50p 20262
11/02/2013 85.00p 87.50p 83.00p 85.00p 52754
08/02/2013 84.00p 86.50p 84.00p 84.50p 59000
07/02/2013 82.50p 86.50p 82.50p 84.50p 215318
06/02/2013 80.00p 84.75p 79.00p 82.50p 6515014
05/02/2013 78.50p 82.00p 78.50p 80.00p 1087224
04/02/2013 78.50p 80.00p 77.00p 78.50p 130763
01/02/2013 75.50p 80.00p 74.75p 78.50p 19331064
31/01/2013 74.00p 77.00p 74.00p 75.50p 698660
30/01/2013 73.50p 76.00p 73.00p 74.00p 110205
29/01/2013 74.00p 74.35p 72.75p 73.50p 209118
28/01/2013 74.00p 75.00p 73.00p 74.00p 58139
25/01/2013 66.00p 77.00p 65.00p 74.00p 631936
24/01/2013 62.50p 68.00p 62.50p 66.00p 321649
23/01/2013 60.00p 64.00p 60.00p 62.50p 194543
22/01/2013 60.00p 62.00p 59.25p 60.00p 27631
21/01/2013 59.50p 61.00p 59.00p 60.00p 41447
18/01/2013 58.00p 60.90p 57.80p 59.50p 31920
17/01/2013 58.00p 58.00p 56.60p 58.00p 38527
16/01/2013 57.50p 58.60p 56.10p 58.00p 51932
15/01/2013 54.50p 58.85p 53.00p 57.50p 197399
14/01/2013 56.50p 56.50p 53.00p 54.50p 123024
11/01/2013 59.00p 59.00p 55.00p 56.50p 108915
10/01/2013 63.50p 64.00p 57.30p 59.00p 290928
09/01/2013 63.00p 64.50p 61.65p 62.50p 142900
08/01/2013 57.00p 66.50p 57.00p 63.00p 173612
07/01/2013 56.50p 58.00p 56.33p 57.00p 1834904
04/01/2013 57.00p 59.00p 56.50p 56.50p 2022131
03/01/2013 55.50p 58.50p 55.30p 57.00p 102165
02/01/2013 55.50p 56.40p 55.25p 55.50p 4576
31/12/2012 55.50p 56.00p 54.00p 55.50p 0
28/12/2012 56.00p 56.00p 54.00p 55.50p 15400

*Close Price adjusted for both dividends and splits