Telit Communications (TCM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/03/2012 59.00p 60.00p 58.10p 59.00p 24250
09/03/2012 58.50p 60.00p 57.75p 59.00p 28574
08/03/2012 58.50p 60.00p 58.50p 58.50p 15973
07/03/2012 59.00p 59.00p 55.00p 58.50p 73427
06/03/2012 63.00p 63.00p 59.00p 59.00p 67286
05/03/2012 63.50p 64.00p 60.90p 63.50p 40386
02/03/2012 63.50p 64.00p 63.00p 63.50p 0
01/03/2012 64.00p 64.00p 63.00p 63.50p 17479
29/02/2012 64.00p 64.25p 61.95p 64.00p 707459
28/02/2012 57.00p 65.75p 57.00p 64.00p 266257
27/02/2012 54.00p 57.00p 54.00p 55.50p 217444
24/02/2012 49.25p 55.00p 49.25p 54.00p 359434
23/02/2012 48.50p 50.00p 48.35p 49.25p 44100
22/02/2012 47.75p 50.10p 47.75p 48.50p 168979
21/02/2012 46.00p 48.50p 46.00p 47.50p 28323
20/02/2012 45.00p 47.00p 45.00p 45.75p 153698
17/02/2012 44.25p 46.00p 44.25p 45.00p 189420
16/02/2012 44.25p 45.00p 44.25p 44.25p 118386
15/02/2012 44.75p 44.75p 42.68p 44.25p 22563
14/02/2012 44.75p 45.00p 44.00p 44.75p 68975
13/02/2012 44.75p 45.00p 44.26p 44.75p 35833
10/02/2012 45.00p 45.00p 43.50p 44.50p 22380
09/02/2012 45.00p 45.00p 44.00p 45.00p 51202
08/02/2012 45.00p 45.00p 45.00p 45.00p 539000
07/02/2012 45.00p 46.00p 44.30p 45.00p 13965
06/02/2012 45.00p 45.25p 44.25p 45.00p 163021
03/02/2012 45.00p 46.00p 44.00p 45.00p 61347
02/02/2012 45.00p 45.50p 45.00p 45.00p 227500
01/02/2012 45.00p 46.00p 44.00p 45.00p 170000
31/01/2012 45.00p 45.50p 44.25p 45.00p 0
30/01/2012 45.00p 45.50p 44.25p 45.00p 158337
27/01/2012 45.00p 45.50p 44.00p 45.00p 0
26/01/2012 45.50p 45.50p 44.00p 45.00p 23901
25/01/2012 46.00p 46.50p 44.00p 45.50p 52567
24/01/2012 46.00p 48.00p 44.00p 46.00p 71420
23/01/2012 47.50p 48.00p 44.00p 46.00p 262942
20/01/2012 47.50p 48.00p 47.00p 47.50p 121268
19/01/2012 47.50p 47.65p 47.00p 47.50p 0
18/01/2012 47.50p 47.65p 47.00p 47.50p 80573
17/01/2012 47.50p 47.50p 47.00p 47.50p 29288
16/01/2012 47.50p 47.50p 47.00p 47.50p 0
13/01/2012 47.50p 47.50p 47.00p 47.50p 3007700
12/01/2012 47.50p 47.50p 47.00p 47.50p 8574
11/01/2012 47.50p 47.50p 47.00p 47.50p 1000
10/01/2012 47.25p 48.00p 47.00p 47.50p 35600
09/01/2012 46.50p 47.18p 46.25p 46.50p 28237
06/01/2012 46.50p 47.00p 45.19p 46.50p 58647
05/01/2012 46.50p 46.95p 46.50p 46.50p 176090
04/01/2012 46.50p 47.00p 46.50p 46.50p 174273
03/01/2012 46.50p 47.00p 46.50p 46.50p 13000
30/12/2011 46.50p 49.00p 46.50p 46.50p 27757
29/12/2011 46.50p 48.00p 46.25p 46.50p 37687
28/12/2011 46.50p 48.07p 46.50p 46.50p 20300
23/12/2011 46.50p 47.00p 46.50p 46.50p 3000
22/12/2011 46.50p 47.67p 46.50p 46.50p 49000
21/12/2011 46.50p 46.50p 46.00p 46.50p 20000
20/12/2011 46.50p 46.50p 46.00p 46.50p 0
19/12/2011 46.50p 46.50p 46.00p 46.50p 15000
16/12/2011 46.50p 47.00p 46.50p 46.50p 0
15/12/2011 46.50p 47.00p 46.50p 46.50p 10000
14/12/2011 46.50p 47.00p 46.50p 46.50p 13812
13/12/2011 46.50p 47.00p 46.00p 46.50p 29288
12/12/2011 46.50p 47.00p 46.00p 46.50p 20303
09/12/2011 46.50p 47.00p 46.00p 46.50p 25820
08/12/2011 46.50p 46.50p 46.00p 46.50p 1080
07/12/2011 46.50p 47.00p 46.00p 46.50p 65032
06/12/2011 46.50p 46.50p 46.00p 46.50p 63495
05/12/2011 46.50p 46.85p 46.50p 46.50p 21000
02/12/2011 46.50p 46.50p 46.10p 46.50p 5000
01/12/2011 46.50p 47.00p 46.50p 46.50p 0
30/11/2011 46.50p 47.00p 46.50p 46.50p 11036
29/11/2011 46.50p 47.00p 46.50p 46.50p 20000
28/11/2011 46.50p 47.00p 46.00p 46.50p 8361
25/11/2011 46.50p 46.90p 46.50p 46.50p 0
24/11/2011 46.50p 46.90p 46.50p 46.50p 11111
23/11/2011 47.25p 47.50p 45.00p 46.50p 67500
22/11/2011 47.00p 48.25p 46.70p 47.25p 29984
21/11/2011 47.00p 48.00p 46.00p 47.00p 77610
18/11/2011 47.00p 48.00p 47.00p 47.00p 6000
17/11/2011 47.00p 47.00p 46.30p 47.00p 1605
16/11/2011 47.00p 47.00p 46.51p 47.00p 22048
15/11/2011 47.00p 48.00p 46.50p 47.00p 32800
14/11/2011 47.00p 47.80p 46.50p 47.00p 7000
11/11/2011 47.00p 48.11p 46.30p 47.00p 47848
10/11/2011 47.00p 48.00p 46.00p 47.00p 50808
09/11/2011 46.50p 48.00p 46.00p 47.00p 173023
08/11/2011 46.50p 47.00p 46.00p 46.50p 111302
07/11/2011 45.50p 47.00p 45.00p 46.50p 105724
04/11/2011 45.50p 46.00p 45.50p 45.50p 17383
03/11/2011 45.50p 47.00p 45.50p 45.50p 0
02/11/2011 45.50p 47.00p 45.50p 45.50p 10000
01/11/2011 45.50p 45.80p 45.00p 45.50p 22407
31/10/2011 46.50p 46.80p 44.50p 46.00p 67328
28/10/2011 47.00p 48.00p 45.00p 46.50p 66604
27/10/2011 47.00p 48.00p 46.00p 47.00p 49441
26/10/2011 48.75p 49.50p 45.50p 47.50p 155188
25/10/2011 44.87p 50.00p 44.87p 48.75p 2433264
24/10/2011 44.50p 45.00p 44.50p 44.87p 264490
21/10/2011 51.00p 51.00p 40.00p 44.50p 1836517
20/10/2011 67.00p 67.50p 66.00p 67.50p 22833
19/10/2011 66.00p 67.00p 65.00p 67.00p 10000
18/10/2011 66.00p 66.00p 65.00p 66.00p 15000
17/10/2011 66.00p 66.00p 65.90p 66.00p 6400
14/10/2011 66.00p 66.20p 65.00p 66.00p 14410
13/10/2011 66.00p 66.20p 65.00p 66.00p 2151
12/10/2011 66.00p 66.20p 65.00p 66.00p 6537
11/10/2011 66.50p 66.50p 66.00p 66.00p 12681
10/10/2011 67.00p 67.20p 66.00p 66.50p 8086
07/10/2011 68.00p 68.50p 65.00p 67.00p 22800
06/10/2011 67.50p 68.00p 67.22p 68.00p 2000
05/10/2011 66.50p 69.00p 65.00p 67.50p 156840
04/10/2011 70.50p 70.50p 66.50p 66.50p 15500
03/10/2011 70.50p 71.00p 70.00p 70.50p 0
30/09/2011 71.00p 71.00p 70.00p 71.00p 2000
29/09/2011 71.00p 71.15p 68.50p 71.00p 8117
28/09/2011 72.00p 72.00p 71.00p 71.00p 5500
27/09/2011 72.00p 73.00p 72.00p 72.00p 10000
26/09/2011 70.50p 72.15p 70.50p 72.00p 20365
23/09/2011 73.00p 74.00p 69.00p 70.50p 74240
22/09/2011 72.50p 75.00p 72.50p 73.00p 26862
21/09/2011 72.50p 73.00p 72.50p 72.50p 564816
20/09/2011 73.50p 73.58p 72.00p 72.50p 592600
19/09/2011 74.50p 74.50p 73.00p 73.50p 34681
16/09/2011 72.50p 74.00p 72.50p 72.50p 26855
15/09/2011 72.50p 73.29p 72.50p 72.50p 1786
14/09/2011 73.50p 73.50p 71.05p 72.50p 5738
13/09/2011 74.00p 75.00p 73.00p 73.50p 22950
12/09/2011 74.00p 74.50p 74.00p 74.00p 450
09/09/2011 74.50p 74.50p 74.30p 74.50p 0
08/09/2011 74.50p 74.50p 74.30p 74.50p 2661
07/09/2011 75.00p 75.50p 74.00p 74.50p 56065
06/09/2011 75.00p 75.00p 74.00p 75.00p 59973
05/09/2011 75.50p 75.50p 74.00p 75.00p 119000
02/09/2011 76.00p 76.00p 74.00p 75.50p 56000
01/09/2011 75.50p 76.00p 75.00p 76.00p 45030
31/08/2011 71.00p 76.00p 71.00p 75.00p 412268
30/08/2011 71.00p 71.00p 70.00p 71.00p 11000
26/08/2011 71.00p 71.50p 71.00p 71.00p 0
25/08/2011 71.00p 71.50p 71.00p 71.00p 500
24/08/2011 71.00p 71.00p 70.00p 71.00p 102200
23/08/2011 71.00p 71.00p 70.00p 71.00p 127014
22/08/2011 71.00p 71.00p 70.00p 71.00p 1643
19/08/2011 70.50p 71.00p 70.00p 71.00p 0
18/08/2011 70.50p 71.00p 70.00p 71.00p 10686
17/08/2011 71.00p 72.00p 70.00p 71.00p 29500
16/08/2011 70.00p 71.00p 70.00p 71.00p 22000
15/08/2011 73.50p 73.50p 69.00p 70.00p 49049
12/08/2011 75.50p 75.50p 71.00p 74.00p 53638
11/08/2011 75.00p 76.00p 74.00p 75.50p 13500
10/08/2011 74.50p 76.50p 74.00p 75.00p 32800
09/08/2011 81.00p 81.50p 74.00p 74.50p 59813
08/08/2011 82.00p 82.00p 80.48p 81.50p 12061
05/08/2011 88.00p 88.00p 81.00p 82.00p 41731
04/08/2011 88.50p 89.00p 87.03p 88.00p 17656
03/08/2011 88.50p 88.50p 88.00p 88.50p 2000
02/08/2011 89.00p 89.00p 88.00p 88.50p 2000
01/08/2011 89.00p 89.00p 89.00p 89.00p 0
29/07/2011 90.00p 90.00p 88.00p 89.00p 8833
28/07/2011 90.50p 90.90p 89.00p 90.00p 6230
27/07/2011 90.50p 90.50p 89.00p 90.50p 1000
26/07/2011 90.50p 90.90p 90.50p 90.50p 0
25/07/2011 90.50p 90.90p 90.50p 90.50p 317
22/07/2011 90.50p 92.50p 90.00p 90.50p 11740
21/07/2011 90.50p 91.00p 90.00p 90.50p 0
20/07/2011 91.00p 91.00p 90.00p 90.50p 16750
19/07/2011 92.00p 92.00p 90.10p 91.00p 24568
18/07/2011 92.00p 92.00p 91.00p 92.00p 12930
15/07/2011 92.00p 92.00p 91.00p 92.00p 12658
14/07/2011 92.50p 92.60p 92.00p 92.00p 10429
13/07/2011 92.00p 92.75p 91.25p 92.50p 46701
12/07/2011 94.50p 94.50p 89.39p 91.50p 106765
11/07/2011 93.00p 95.00p 93.00p 94.00p 31000
08/07/2011 91.00p 92.00p 90.55p 91.00p 53074
07/07/2011 90.50p 93.00p 90.00p 91.00p 111014
06/07/2011 91.00p 91.00p 89.17p 90.50p 39055
05/07/2011 91.00p 92.00p 91.00p 91.00p 13544
04/07/2011 91.00p 92.87p 88.00p 91.00p 0
01/07/2011 89.00p 92.87p 88.00p 91.00p 117896
30/06/2011 88.00p 90.39p 87.00p 89.00p 122889
29/06/2011 88.00p 88.41p 88.00p 88.00p 5000
28/06/2011 87.50p 89.50p 87.00p 88.00p 26258
27/06/2011 82.75p 89.00p 82.75p 87.00p 70275
24/06/2011 82.75p 82.75p 81.26p 82.75p 4078
23/06/2011 82.75p 83.60p 82.00p 82.75p 6178
22/06/2011 82.75p 84.50p 82.05p 82.75p 7610
21/06/2011 82.75p 83.60p 81.75p 82.75p 0
20/06/2011 82.75p 83.60p 81.75p 82.75p 139234
17/06/2011 82.75p 82.75p 82.50p 82.75p 0
16/06/2011 82.75p 82.75p 82.50p 82.75p 118350
15/06/2011 82.50p 83.75p 82.30p 82.75p 38800
14/06/2011 82.50p 83.75p 80.00p 82.50p 1100575
13/06/2011 83.50p 83.50p 82.00p 83.50p 18000
10/06/2011 84.00p 84.30p 81.81p 83.50p 22789
09/06/2011 84.00p 84.00p 83.00p 84.00p 5000
08/06/2011 85.00p 85.00p 83.00p 84.00p 8000
07/06/2011 85.50p 85.50p 83.00p 85.00p 85128
06/06/2011 88.50p 88.50p 81.00p 85.50p 191141
03/06/2011 89.00p 90.00p 87.00p 88.50p 72398
02/06/2011 92.50p 92.50p 89.00p 89.50p 32693
01/06/2011 93.50p 93.50p 91.00p 92.50p 14042

*Close Price adjusted for both dividends and splits