Telit Communications (TCM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
10/02/2020 150.00p 160.00p 150.00p 156.80p 51187
07/02/2020 155.60p 158.00p 155.40p 156.30p 95610
06/02/2020 157.60p 158.00p 154.60p 156.00p 127974
05/02/2020 154.00p 157.80p 153.40p 156.00p 52250
04/02/2020 153.00p 154.00p 149.20p 152.20p 145167
03/02/2020 151.60p 154.80p 148.20p 151.00p 130850
31/01/2020 153.20p 156.40p 151.20p 151.20p 114782
30/01/2020 159.40p 159.40p 153.40p 154.00p 73560
29/01/2020 157.00p 158.20p 154.00p 156.00p 84093
28/01/2020 160.40p 161.00p 156.00p 159.00p 33189
27/01/2020 161.40p 161.40p 156.40p 158.60p 43924
24/01/2020 162.20p 162.60p 158.20p 161.40p 98228
23/01/2020 158.00p 163.00p 158.00p 162.20p 32332
22/01/2020 159.00p 161.80p 155.60p 161.60p 709721
21/01/2020 156.80p 159.80p 155.00p 159.80p 45980
20/01/2020 164.00p 164.00p 149.80p 160.00p 267724
17/01/2020 158.00p 164.00p 158.00p 160.00p 54099
16/01/2020 159.00p 162.80p 157.40p 162.00p 98661
15/01/2020 159.60p 159.60p 157.00p 159.00p 41630
14/01/2020 165.20p 168.00p 159.20p 159.20p 142953
13/01/2020 152.00p 170.00p 152.00p 168.00p 916657
10/01/2020 155.00p 157.40p 153.00p 156.40p 131428
09/01/2020 154.20p 160.00p 154.20p 155.80p 252046
08/01/2020 157.40p 157.40p 155.00p 155.00p 236967
07/01/2020 155.40p 158.00p 155.20p 157.40p 38319
06/01/2020 155.00p 160.00p 155.00p 158.00p 99628
03/01/2020 158.80p 158.80p 155.20p 158.00p 28923
02/01/2020 155.00p 159.80p 155.00p 159.00p 35736
31/12/2019 155.80p 159.00p 155.00p 157.40p 21822
30/12/2019 158.00p 158.00p 155.00p 157.80p 98041
27/12/2019 159.00p 160.00p 158.20p 158.20p 130380
24/12/2019 160.00p 160.00p 159.00p 159.00p 7350
23/12/2019 158.00p 160.00p 158.00p 158.40p 312874
20/12/2019 158.00p 160.00p 158.00p 160.00p 14954
19/12/2019 160.00p 160.00p 158.20p 158.20p 26447
18/12/2019 158.00p 160.00p 158.00p 160.00p 66841
17/12/2019 166.40p 166.40p 158.00p 158.00p 177760
16/12/2019 155.20p 169.00p 155.20p 165.00p 330991
13/12/2019 160.00p 164.00p 157.54p 164.00p 179148
12/12/2019 156.40p 163.40p 155.60p 157.60p 95752
11/12/2019 164.00p 164.00p 156.00p 157.40p 142669
10/12/2019 160.00p 160.00p 155.00p 155.60p 87768
09/12/2019 164.00p 164.00p 158.40p 160.40p 184395
06/12/2019 164.40p 164.40p 160.20p 162.80p 37348
05/12/2019 162.00p 163.00p 161.00p 163.00p 20923
04/12/2019 163.80p 163.80p 161.80p 162.40p 62130
03/12/2019 165.00p 165.00p 161.00p 163.00p 88571
02/12/2019 163.60p 164.60p 158.40p 162.40p 63622
29/11/2019 159.00p 165.20p 159.00p 163.00p 64743
28/11/2019 164.40p 164.40p 159.40p 161.00p 37523
27/11/2019 161.40p 165.00p 158.80p 165.00p 105282
26/11/2019 164.20p 168.60p 164.00p 165.00p 121198
25/11/2019 166.20p 168.80p 165.00p 167.60p 144549
22/11/2019 155.00p 165.40p 155.00p 165.00p 251380
21/11/2019 151.20p 159.20p 151.20p 159.00p 88485
20/11/2019 157.00p 159.80p 152.80p 159.60p 42917
19/11/2019 152.20p 159.80p 152.20p 155.60p 19980
18/11/2019 160.00p 160.00p 150.60p 153.80p 370437
15/11/2019 157.20p 157.80p 156.40p 157.60p 33329
14/11/2019 156.60p 158.20p 155.80p 156.40p 25111
13/11/2019 157.80p 158.80p 156.00p 156.00p 197967
12/11/2019 160.00p 164.00p 157.60p 160.00p 160526
11/11/2019 157.20p 161.86p 157.20p 158.00p 108808
08/11/2019 158.20p 161.40p 158.20p 160.00p 49508
07/11/2019 163.40p 163.40p 158.00p 158.20p 114331
06/11/2019 164.00p 164.62p 157.20p 158.00p 279923
05/11/2019 162.40p 163.00p 160.00p 163.00p 63415
04/11/2019 160.20p 164.40p 160.20p 162.80p 95813
01/11/2019 162.60p 163.80p 160.20p 162.20p 112227
31/10/2019 162.80p 166.00p 162.80p 163.80p 139770
30/10/2019 169.80p 169.80p 162.40p 164.00p 205547
29/10/2019 170.00p 172.20p 168.20p 170.00p 112461
28/10/2019 171.80p 174.00p 171.80p 171.80p 56851
25/10/2019 167.00p 173.80p 167.00p 170.00p 213191
24/10/2019 170.00p 174.00p 168.00p 169.40p 147122
23/10/2019 173.20p 173.60p 170.00p 170.20p 78323
22/10/2019 178.80p 178.80p 174.80p 175.40p 554822
21/10/2019 176.00p 177.60p 174.80p 176.00p 154886
18/10/2019 176.60p 178.80p 174.40p 176.80p 228275
17/10/2019 166.60p 179.00p 166.60p 177.40p 394318
16/10/2019 165.00p 173.60p 165.00p 171.40p 281515
15/10/2019 165.00p 170.00p 165.00p 168.40p 360673
14/10/2019 162.00p 169.00p 162.00p 169.00p 176055
11/10/2019 159.80p 166.00p 159.09p 165.00p 517349
10/10/2019 159.80p 160.00p 148.00p 158.00p 658618
09/10/2019 156.00p 157.20p 155.60p 157.00p 15938
08/10/2019 157.60p 158.40p 155.20p 155.40p 165117
07/10/2019 158.20p 158.20p 155.00p 156.20p 79488
04/10/2019 159.20p 162.00p 156.00p 160.00p 141344
03/10/2019 159.80p 163.00p 156.40p 158.40p 270840
02/10/2019 166.00p 166.00p 157.20p 160.00p 49141
01/10/2019 161.00p 165.40p 159.40p 160.00p 96475
30/09/2019 163.00p 165.00p 159.60p 164.80p 72238
27/09/2019 163.60p 163.60p 157.60p 163.60p 63597
26/09/2019 156.20p 163.00p 156.20p 161.00p 28331
25/09/2019 160.20p 162.40p 158.00p 161.00p 80399
24/09/2019 156.20p 160.00p 156.20p 159.80p 72305
23/09/2019 157.20p 164.40p 157.20p 159.00p 116641
20/09/2019 159.00p 163.20p 157.26p 163.20p 155150
19/09/2019 164.00p 164.00p 157.60p 159.60p 81829
18/09/2019 159.80p 160.60p 159.40p 160.40p 66577
17/09/2019 159.40p 163.60p 159.40p 162.40p 96318
16/09/2019 158.40p 159.80p 158.20p 158.60p 39697
13/09/2019 160.00p 160.60p 157.80p 159.60p 101864
12/09/2019 161.40p 161.40p 157.00p 161.00p 153699
11/09/2019 160.20p 162.80p 159.20p 160.00p 174942
10/09/2019 166.40p 166.40p 158.80p 161.00p 217203
09/09/2019 170.20p 170.20p 165.00p 165.00p 215864
06/09/2019 170.20p 171.20p 169.20p 169.80p 164479
05/09/2019 171.60p 172.20p 168.60p 170.80p 326253
04/09/2019 171.00p 173.40p 168.80p 170.80p 699299
03/09/2019 168.40p 173.60p 167.20p 170.00p 417546
02/09/2019 172.00p 175.00p 165.00p 166.80p 745471
30/08/2019 161.40p 170.00p 161.40p 169.00p 353791
29/08/2019 164.00p 165.00p 162.80p 164.00p 69850
28/08/2019 165.80p 165.80p 157.40p 160.40p 341878
27/08/2019 165.20p 169.80p 164.00p 164.00p 78240
23/08/2019 160.00p 172.00p 160.00p 171.00p 948675
22/08/2019 163.00p 163.00p 159.80p 161.00p 58712
21/08/2019 162.00p 163.60p 157.80p 158.40p 256676
20/08/2019 164.80p 166.80p 159.60p 159.60p 64419
19/08/2019 164.20p 164.40p 161.00p 164.00p 8932
16/08/2019 165.00p 165.00p 159.80p 160.80p 108026
15/08/2019 155.00p 159.80p 155.00p 158.60p 52141
14/08/2019 166.80p 166.80p 156.00p 160.00p 149507
13/08/2019 163.40p 164.80p 161.40p 164.80p 124492
12/08/2019 162.20p 169.00p 162.20p 166.00p 85583
09/08/2019 164.00p 169.40p 162.60p 168.80p 158040
08/08/2019 157.00p 165.00p 155.60p 160.80p 286508
07/08/2019 162.40p 163.80p 157.00p 158.00p 119363
06/08/2019 160.00p 165.00p 154.20p 165.00p 293329
05/08/2019 166.20p 166.20p 158.20p 162.20p 158295
02/08/2019 161.00p 164.00p 160.80p 162.60p 178746
01/08/2019 163.80p 165.00p 161.20p 164.00p 79258
31/07/2019 167.00p 167.00p 160.00p 162.50p 114089
30/07/2019 167.40p 169.00p 162.60p 164.00p 59041
29/07/2019 169.80p 172.00p 166.26p 168.60p 95014
26/07/2019 168.00p 169.80p 167.20p 168.20p 57434
25/07/2019 170.00p 170.00p 164.00p 166.00p 76161
24/07/2019 167.00p 170.80p 161.09p 166.60p 142319
23/07/2019 165.20p 165.20p 161.50p 163.80p 195225
22/07/2019 165.60p 168.00p 162.20p 165.00p 334029
19/07/2019 163.00p 167.40p 162.00p 162.00p 252814
18/07/2019 166.60p 167.60p 163.00p 165.00p 29116
17/07/2019 166.60p 168.00p 165.40p 166.00p 91080
16/07/2019 170.20p 170.20p 168.00p 170.00p 124748
15/07/2019 165.00p 172.60p 165.00p 172.60p 25138
12/07/2019 163.00p 172.20p 163.00p 169.80p 135046
11/07/2019 163.00p 171.80p 163.00p 171.80p 170857
10/07/2019 167.80p 169.40p 165.60p 166.20p 17329
09/07/2019 164.20p 169.40p 163.00p 163.00p 34657
08/07/2019 175.00p 175.00p 165.00p 166.00p 169724
05/07/2019 173.00p 174.80p 169.40p 169.40p 129334
04/07/2019 162.20p 174.80p 162.20p 173.00p 347742
03/07/2019 163.00p 166.80p 163.00p 165.00p 56492
02/07/2019 167.00p 168.20p 164.00p 164.80p 160028
01/07/2019 161.00p 175.00p 161.00p 167.00p 260958
28/06/2019 157.00p 163.60p 157.00p 160.00p 78082
27/06/2019 160.00p 163.60p 158.80p 159.00p 58429
26/06/2019 155.60p 163.80p 155.60p 161.60p 190107
25/06/2019 160.00p 161.60p 156.00p 159.00p 354771
24/06/2019 160.00p 164.40p 160.00p 162.00p 62620
21/06/2019 163.20p 167.80p 162.48p 164.00p 121743
20/06/2019 161.60p 164.60p 161.60p 163.20p 67067
19/06/2019 163.20p 163.60p 160.20p 162.40p 77752
18/06/2019 163.00p 164.60p 162.40p 162.60p 96178
17/06/2019 167.60p 167.60p 164.00p 164.80p 52415
14/06/2019 165.60p 168.80p 165.60p 167.80p 68990
13/06/2019 167.20p 167.80p 162.80p 167.60p 90396
12/06/2019 164.40p 169.60p 164.40p 168.00p 143971
11/06/2019 164.60p 164.60p 162.73p 164.40p 34990
10/06/2019 163.60p 164.80p 162.20p 163.20p 44837
07/06/2019 160.20p 164.00p 160.14p 161.80p 67742
06/06/2019 158.20p 162.80p 158.20p 161.40p 548461
05/06/2019 156.60p 162.00p 155.80p 157.80p 232206
04/06/2019 151.40p 159.00p 151.40p 155.60p 139108
03/06/2019 155.80p 157.88p 154.00p 154.40p 50201
31/05/2019 155.40p 157.34p 151.00p 154.00p 155571
30/05/2019 154.80p 155.30p 151.00p 153.20p 112334
29/05/2019 156.20p 157.20p 151.00p 152.20p 311952
28/05/2019 155.80p 159.00p 155.00p 156.80p 123681
24/05/2019 156.20p 161.00p 154.84p 156.00p 2130933
23/05/2019 161.40p 164.80p 152.00p 155.40p 356625
22/05/2019 165.00p 166.60p 163.20p 164.60p 79226
21/05/2019 168.20p 168.20p 162.66p 164.20p 112995
20/05/2019 171.20p 174.60p 164.20p 165.00p 343328
17/05/2019 178.00p 178.00p 173.20p 174.00p 119293
16/05/2019 171.00p 175.60p 171.00p 174.20p 168310
15/05/2019 170.00p 179.21p 170.00p 170.80p 156922
14/05/2019 170.00p 175.60p 167.20p 174.20p 153250
13/05/2019 183.00p 183.00p 167.00p 171.00p 1237440
10/05/2019 185.00p 185.00p 180.00p 181.00p 248657
09/05/2019 185.00p 187.20p 185.00p 185.00p 99688
08/05/2019 185.00p 188.80p 183.05p 185.00p 366750
07/05/2019 184.00p 190.40p 183.20p 185.00p 861565
03/05/2019 186.00p 192.61p 184.05p 190.00p 1178077
02/05/2019 188.00p 189.60p 184.00p 189.60p 1127466
01/05/2019 184.80p 190.00p 182.00p 185.00p 1099348
30/04/2019 179.20p 185.80p 179.00p 185.00p 1054275
29/04/2019 177.00p 184.20p 177.00p 183.60p 683290

*Close Price adjusted for both dividends and splits