Telit Communications (TCM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/12/2012 55.00p 57.00p 55.00p 56.00p 48600
24/12/2012 55.00p 55.28p 53.50p 55.00p 0
21/12/2012 55.00p 55.28p 53.50p 55.00p 9850
20/12/2012 55.00p 57.00p 53.00p 55.00p 22000
19/12/2012 55.00p 55.20p 55.00p 55.00p 3623
18/12/2012 55.00p 55.00p 53.00p 55.00p 5500
17/12/2012 55.00p 56.00p 55.00p 55.00p 0
14/12/2012 56.00p 56.00p 55.00p 55.00p 7073
13/12/2012 56.00p 56.00p 56.00p 56.00p 5500
12/12/2012 57.00p 57.00p 55.00p 56.00p 48250
11/12/2012 57.00p 57.00p 56.10p 57.00p 0
10/12/2012 57.00p 57.00p 56.10p 57.00p 22667
07/12/2012 57.00p 57.00p 56.00p 57.00p 80000
06/12/2012 57.00p 57.17p 56.00p 57.00p 30000
05/12/2012 57.00p 57.18p 57.00p 57.00p 11727
04/12/2012 57.00p 57.23p 56.00p 57.00p 54946
03/12/2012 57.00p 57.23p 57.00p 57.00p 10000
30/11/2012 57.00p 57.23p 56.00p 57.00p 47117
29/11/2012 57.00p 57.23p 56.25p 57.00p 17060
28/11/2012 57.00p 57.23p 57.00p 57.00p 10000
27/11/2012 57.00p 58.00p 56.22p 57.00p 38025
26/11/2012 57.00p 57.25p 57.00p 57.00p 25384
23/11/2012 57.00p 57.02p 57.00p 57.00p 27001
22/11/2012 57.00p 57.25p 56.00p 57.00p 30344
21/11/2012 57.00p 57.00p 56.17p 57.00p 17174
20/11/2012 57.00p 57.50p 56.00p 57.00p 25300
19/11/2012 56.75p 57.00p 56.75p 57.00p 10000
16/11/2012 56.75p 57.00p 55.75p 56.75p 12500
15/11/2012 56.75p 56.75p 55.75p 56.75p 32411
14/11/2012 56.25p 56.75p 55.75p 56.75p 16000
13/11/2012 56.50p 57.00p 56.25p 56.25p 23000
12/11/2012 56.50p 57.08p 55.50p 56.50p 181751
09/11/2012 56.50p 57.50p 56.00p 56.50p 52928
08/11/2012 56.50p 58.00p 56.50p 56.50p 18603
07/11/2012 56.00p 57.70p 54.00p 56.50p 83734
06/11/2012 56.00p 57.07p 54.55p 56.00p 16027
05/11/2012 56.50p 57.00p 54.00p 56.00p 38326
02/11/2012 56.50p 57.00p 54.38p 56.50p 33770
01/11/2012 56.50p 57.25p 55.00p 56.50p 33500
31/10/2012 58.00p 58.00p 56.50p 56.50p 19543
30/10/2012 58.00p 58.15p 57.00p 58.00p 36273
29/10/2012 58.00p 58.33p 57.00p 58.00p 628707
26/10/2012 58.00p 58.33p 57.30p 58.00p 29459
25/10/2012 58.75p 59.50p 57.38p 58.00p 22490
24/10/2012 58.75p 59.00p 58.20p 58.75p 7800
23/10/2012 58.75p 58.95p 58.00p 58.75p 11417
22/10/2012 58.75p 59.00p 58.15p 58.75p 10740
19/10/2012 58.75p 59.00p 58.75p 58.75p 0
18/10/2012 58.75p 59.00p 58.75p 58.75p 30884
17/10/2012 59.25p 59.25p 58.50p 58.75p 49835
16/10/2012 59.25p 59.25p 58.50p 59.25p 37085
15/10/2012 59.75p 60.70p 58.50p 59.25p 92360
12/10/2012 59.50p 60.40p 58.50p 59.75p 44523
11/10/2012 59.75p 60.50p 58.50p 59.50p 78472
10/10/2012 59.25p 61.40p 59.25p 59.75p 71202
09/10/2012 59.00p 59.00p 58.50p 58.75p 223000
08/10/2012 59.00p 59.50p 59.00p 59.00p 84212
05/10/2012 59.00p 59.20p 58.50p 59.00p 37581
04/10/2012 59.25p 59.40p 58.50p 59.00p 70165
03/10/2012 59.75p 59.75p 58.50p 59.25p 188314
02/10/2012 62.00p 63.20p 58.00p 59.75p 223300
01/10/2012 62.00p 63.82p 61.00p 62.00p 45536
28/09/2012 62.00p 62.50p 61.10p 62.50p 844
27/09/2012 62.00p 62.90p 62.00p 62.50p 5237
26/09/2012 62.50p 62.50p 61.25p 62.50p 10299
25/09/2012 62.50p 63.30p 62.50p 62.50p 0
24/09/2012 62.50p 63.30p 62.50p 62.50p 9277
21/09/2012 62.50p 63.50p 61.15p 62.50p 0
20/09/2012 63.50p 63.50p 61.15p 62.50p 338721
19/09/2012 64.00p 64.00p 63.00p 63.50p 354512
18/09/2012 64.00p 64.00p 63.00p 64.00p 59750
17/09/2012 64.00p 65.00p 63.00p 64.00p 91632
14/09/2012 63.00p 66.00p 62.60p 64.00p 67303
13/09/2012 63.00p 65.00p 62.35p 63.00p 12659
12/09/2012 62.50p 64.70p 61.50p 63.00p 31284
11/09/2012 62.00p 63.00p 61.50p 62.50p 12432
10/09/2012 61.50p 64.00p 61.00p 62.50p 310286
07/09/2012 60.50p 61.80p 59.00p 61.00p 148490
06/09/2012 60.25p 61.14p 59.00p 60.50p 50415
05/09/2012 60.25p 60.25p 58.50p 60.25p 119305
04/09/2012 60.25p 62.00p 58.92p 59.75p 139913
03/09/2012 60.75p 60.75p 59.25p 60.25p 1500
31/08/2012 60.75p 61.95p 59.25p 60.75p 37380
30/08/2012 55.00p 61.43p 54.60p 60.75p 138184
29/08/2012 55.00p 55.00p 53.00p 55.00p 0
28/08/2012 55.00p 55.00p 53.00p 55.00p 18060
24/08/2012 55.50p 56.80p 54.00p 55.00p 8000
23/08/2012 55.50p 56.80p 55.50p 55.50p 950
22/08/2012 55.50p 56.80p 55.50p 55.50p 3634
21/08/2012 55.50p 56.90p 54.75p 55.50p 8603
20/08/2012 55.50p 56.55p 55.50p 55.50p 9960
17/08/2012 55.00p 58.00p 55.00p 55.50p 177191
16/08/2012 55.00p 55.50p 54.50p 54.50p 77010
15/08/2012 55.00p 55.00p 53.45p 54.50p 284
14/08/2012 54.50p 54.85p 54.50p 54.50p 3151
13/08/2012 54.50p 54.95p 54.50p 54.50p 1889
10/08/2012 54.50p 54.50p 53.35p 54.50p 0
09/08/2012 54.50p 54.50p 53.35p 54.50p 5000
08/08/2012 55.00p 55.95p 53.10p 54.50p 13678
07/08/2012 55.50p 55.50p 54.00p 55.00p 11000
06/08/2012 55.50p 55.50p 54.38p 55.50p 3754
03/08/2012 55.50p 55.50p 54.45p 55.50p 100200
02/08/2012 54.50p 56.90p 54.00p 55.50p 384574
01/08/2012 54.50p 57.00p 54.50p 54.50p 69000
31/07/2012 54.50p 54.50p 54.00p 54.50p 0
30/07/2012 54.50p 54.50p 54.00p 54.50p 5709
27/07/2012 54.50p 55.50p 54.50p 54.50p 5000
26/07/2012 54.50p 56.00p 54.50p 54.50p 3530
25/07/2012 54.50p 55.97p 54.00p 54.50p 0
24/07/2012 54.50p 55.97p 54.00p 54.50p 0
23/07/2012 54.50p 55.97p 54.00p 54.50p 9170
20/07/2012 54.50p 55.40p 53.00p 54.50p 66810
19/07/2012 53.50p 55.50p 53.50p 54.50p 320495
18/07/2012 53.50p 55.00p 53.50p 53.50p 6595
17/07/2012 53.00p 55.00p 53.00p 53.50p 69120
16/07/2012 52.50p 58.00p 52.00p 53.00p 75796
13/07/2012 53.00p 53.50p 51.10p 52.50p 11516
12/07/2012 54.50p 54.80p 52.00p 53.00p 33054
11/07/2012 54.50p 54.90p 53.00p 54.50p 0
10/07/2012 54.50p 54.90p 53.00p 54.50p 4352
09/07/2012 53.00p 55.00p 51.10p 54.50p 23500
06/07/2012 53.00p 53.00p 51.00p 53.00p 0
05/07/2012 52.00p 53.00p 51.00p 53.00p 73500
04/07/2012 52.00p 53.00p 51.00p 52.00p 0
03/07/2012 53.00p 53.00p 51.00p 52.00p 10000
02/07/2012 53.00p 55.00p 53.00p 53.00p 1000
29/06/2012 51.50p 51.63p 51.00p 51.50p 7507
28/06/2012 52.50p 52.60p 51.50p 51.50p 22500
27/06/2012 52.50p 53.00p 52.50p 52.50p 78000
26/06/2012 52.50p 53.50p 51.50p 52.50p 0
25/06/2012 53.50p 53.50p 51.50p 52.50p 5333
22/06/2012 53.50p 53.80p 50.00p 53.50p 61409
21/06/2012 53.50p 53.50p 52.30p 53.50p 0
20/06/2012 53.50p 53.50p 52.30p 53.50p 1000
19/06/2012 53.50p 53.90p 52.00p 53.50p 0
18/06/2012 53.50p 53.90p 52.00p 53.50p 4985
15/06/2012 53.50p 54.00p 52.00p 53.50p 0
14/06/2012 53.50p 54.00p 52.00p 53.50p 232716
13/06/2012 53.50p 54.00p 52.00p 53.50p 30000
12/06/2012 53.50p 54.00p 52.50p 53.50p 108343
11/06/2012 53.50p 53.50p 52.50p 53.50p 9547
08/06/2012 53.50p 55.00p 52.50p 53.50p 16500
07/06/2012 54.50p 54.50p 52.50p 53.50p 146355
06/06/2012 54.50p 54.50p 54.50p 54.50p 3250
01/06/2012 53.00p 55.00p 53.00p 54.50p 8607328
31/05/2012 51.50p 54.00p 51.50p 53.00p 1114748
30/05/2012 51.50p 52.00p 51.00p 51.50p 34852
29/05/2012 53.00p 53.00p 51.25p 51.50p 32333
28/05/2012 53.00p 53.75p 51.00p 53.00p 62429
25/05/2012 52.50p 55.00p 51.00p 53.00p 77360
24/05/2012 52.50p 52.50p 51.00p 52.50p 32000
23/05/2012 52.50p 54.00p 51.67p 52.50p 10597
22/05/2012 52.50p 53.00p 51.50p 52.50p 0
21/05/2012 51.50p 53.00p 51.50p 52.75p 2048
18/05/2012 52.50p 52.70p 50.30p 51.50p 15867
17/05/2012 52.50p 52.50p 50.50p 51.50p 1005803
16/05/2012 51.00p 52.00p 50.25p 51.00p 4301120
15/05/2012 51.00p 51.10p 50.90p 51.00p 53000
14/05/2012 50.00p 52.00p 48.25p 51.00p 199053
11/05/2012 50.00p 51.00p 50.00p 50.00p 3250
10/05/2012 50.00p 50.00p 49.60p 50.00p 4061
09/05/2012 54.50p 54.50p 49.00p 50.00p 55267
08/05/2012 54.50p 56.00p 54.50p 54.50p 5472
04/05/2012 54.50p 54.50p 53.00p 54.50p 0
03/05/2012 54.50p 54.50p 53.00p 54.50p 55000
02/05/2012 56.50p 57.00p 54.50p 54.50p 29331
01/05/2012 55.00p 58.00p 55.00p 57.00p 127457
30/04/2012 56.00p 57.00p 54.98p 55.00p 45205
27/04/2012 56.50p 56.77p 55.00p 56.00p 19359
26/04/2012 56.00p 57.00p 55.00p 56.00p 19648
25/04/2012 56.00p 56.50p 56.00p 56.00p 3000
24/04/2012 56.25p 56.25p 55.00p 56.00p 28714
23/04/2012 58.00p 58.00p 56.01p 56.25p 36659
20/04/2012 58.00p 58.00p 57.00p 58.00p 26000
19/04/2012 58.50p 58.50p 57.00p 58.00p 81683
18/04/2012 58.50p 59.20p 58.50p 58.50p 5153
17/04/2012 58.50p 58.85p 58.50p 58.50p 205398
16/04/2012 59.00p 59.40p 56.00p 58.50p 150000
13/04/2012 59.00p 61.00p 58.60p 59.00p 23980
12/04/2012 59.00p 61.00p 58.60p 59.00p 15848
11/04/2012 59.00p 61.00p 59.00p 59.00p 2821
10/04/2012 59.00p 61.00p 59.00p 59.00p 2000
05/04/2012 58.50p 59.00p 57.00p 59.00p 35833
04/04/2012 61.00p 61.00p 58.50p 58.50p 316681
03/04/2012 53.50p 63.00p 53.20p 61.00p 139813
02/04/2012 53.50p 53.50p 52.00p 53.00p 167697
30/03/2012 53.50p 53.50p 52.00p 53.50p 13000
29/03/2012 53.50p 55.00p 53.50p 53.50p 1778
28/03/2012 53.50p 55.00p 52.61p 53.50p 51740
27/03/2012 53.50p 53.50p 51.20p 53.50p 0
26/03/2012 53.00p 53.50p 51.20p 53.50p 98828
23/03/2012 55.00p 55.00p 49.00p 55.00p 16361
22/03/2012 55.00p 55.00p 54.00p 55.00p 16979
21/03/2012 55.00p 55.00p 54.00p 55.00p 6000
20/03/2012 56.50p 56.50p 54.00p 55.50p 23749
19/03/2012 58.00p 58.33p 56.00p 57.00p 61424
16/03/2012 58.50p 59.00p 58.00p 58.00p 27900
15/03/2012 58.50p 60.00p 58.00p 58.50p 232000
14/03/2012 59.00p 59.00p 57.00p 58.50p 46750
13/03/2012 59.00p 60.00p 58.10p 59.00p 0

*Close Price adjusted for both dividends and splits