Telit Communications (TCM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/07/2018 164.90p 166.60p 159.50p 165.20p 303199
11/07/2018 161.70p 164.40p 154.90p 164.40p 1375077
10/07/2018 161.00p 161.00p 154.00p 155.00p 347985
09/07/2018 162.00p 162.60p 160.10p 161.70p 515439
06/07/2018 160.00p 163.00p 159.50p 161.00p 720092
05/07/2018 160.00p 165.08p 159.50p 162.00p 490003
04/07/2018 150.00p 161.60p 150.00p 160.50p 769143
03/07/2018 145.80p 156.20p 145.80p 154.20p 376562
02/07/2018 148.00p 154.10p 146.40p 149.00p 738796
29/06/2018 150.00p 158.50p 150.00p 154.30p 470134
28/06/2018 150.80p 156.90p 150.40p 154.20p 435295
27/06/2018 149.50p 153.00p 149.00p 152.00p 451520
26/06/2018 147.00p 153.90p 147.00p 150.30p 173454
25/06/2018 146.00p 154.70p 146.00p 153.00p 138007
22/06/2018 145.00p 151.00p 143.00p 150.00p 677813
21/06/2018 148.80p 151.10p 142.50p 150.00p 901681
20/06/2018 153.30p 154.80p 148.20p 148.80p 854646
19/06/2018 152.00p 154.00p 150.50p 153.50p 284329
18/06/2018 150.00p 156.70p 150.00p 152.00p 484031
15/06/2018 154.70p 155.50p 150.80p 150.80p 258957
14/06/2018 156.00p 159.10p 152.20p 157.20p 268121
13/06/2018 151.00p 155.80p 150.60p 155.20p 180387
12/06/2018 152.40p 153.90p 149.20p 152.50p 386414
11/06/2018 154.00p 156.10p 153.40p 154.10p 140888
08/06/2018 154.60p 156.70p 150.90p 156.00p 339484
07/06/2018 156.00p 157.00p 154.40p 155.90p 132797
06/06/2018 159.90p 159.90p 153.40p 157.70p 303826
05/06/2018 163.40p 163.40p 155.40p 157.00p 140835
04/06/2018 155.50p 159.40p 155.50p 159.40p 119601
01/06/2018 157.30p 162.80p 157.30p 159.60p 162512
31/05/2018 159.00p 163.60p 157.10p 163.00p 3054453
30/05/2018 148.00p 158.80p 148.00p 156.70p 412713
29/05/2018 149.90p 151.80p 148.00p 151.30p 412967
25/05/2018 147.00p 151.70p 147.00p 150.20p 350745
24/05/2018 147.00p 150.30p 145.50p 149.90p 422898
23/05/2018 152.40p 154.60p 146.50p 149.40p 977848
22/05/2018 145.80p 152.20p 145.80p 149.50p 494515
21/05/2018 152.00p 152.00p 145.40p 150.00p 460825
18/05/2018 152.00p 152.00p 146.00p 149.00p 796901
17/05/2018 150.00p 152.30p 148.00p 148.50p 1698583
16/05/2018 152.50p 154.00p 150.20p 151.50p 729907
15/05/2018 167.80p 167.80p 150.50p 152.50p 1349322
14/05/2018 163.30p 163.60p 160.10p 160.20p 174718
11/05/2018 167.50p 167.50p 161.40p 164.50p 148997
10/05/2018 166.40p 168.00p 162.26p 163.10p 308884
09/05/2018 165.80p 168.80p 164.50p 168.80p 154334
08/05/2018 170.00p 170.00p 162.30p 164.50p 434460
04/05/2018 165.10p 166.20p 161.90p 161.90p 171231
03/05/2018 167.30p 170.00p 164.00p 164.30p 623550
02/05/2018 160.00p 166.00p 159.80p 166.00p 838713
01/05/2018 162.40p 165.00p 159.94p 163.10p 381593
30/04/2018 162.00p 163.90p 157.00p 161.00p 490034
27/04/2018 155.00p 158.10p 154.70p 155.70p 351800
26/04/2018 150.00p 154.30p 150.00p 154.30p 150400
25/04/2018 150.20p 155.90p 150.00p 151.10p 188756
24/04/2018 159.50p 160.50p 152.40p 154.50p 424287
23/04/2018 164.40p 164.40p 157.30p 159.00p 317053
20/04/2018 165.00p 165.00p 159.90p 160.00p 226207
19/04/2018 164.40p 164.40p 158.70p 162.70p 882105
18/04/2018 169.90p 169.90p 161.00p 163.00p 213909
17/04/2018 169.40p 169.40p 163.80p 164.60p 204307
16/04/2018 165.80p 169.20p 165.70p 167.00p 2497293
13/04/2018 165.10p 167.70p 165.00p 167.10p 270633
12/04/2018 165.20p 169.70p 165.20p 166.50p 580058
11/04/2018 168.00p 168.00p 163.40p 165.00p 1414601
10/04/2018 167.90p 169.50p 163.20p 163.80p 425948
09/04/2018 161.30p 169.10p 161.30p 167.40p 363757
06/04/2018 160.00p 164.80p 158.60p 163.80p 612591
05/04/2018 150.30p 163.70p 150.30p 160.00p 892383
04/04/2018 158.50p 158.50p 154.10p 155.00p 247667
03/04/2018 154.70p 158.50p 150.30p 157.50p 383147
29/03/2018 154.50p 154.50p 150.00p 150.20p 143781
28/03/2018 150.00p 154.02p 150.00p 150.00p 1035789
27/03/2018 156.00p 162.20p 140.00p 145.00p 4694979
26/03/2018 160.00p 163.50p 155.20p 157.80p 388019
23/03/2018 148.00p 159.90p 148.00p 158.50p 605154
22/03/2018 150.60p 152.70p 149.20p 150.40p 412135
21/03/2018 153.60p 156.00p 151.00p 152.20p 1044730
20/03/2018 156.10p 158.00p 153.60p 156.10p 216172
19/03/2018 160.30p 160.30p 154.40p 155.50p 728012
16/03/2018 160.80p 162.40p 159.00p 161.00p 122520
15/03/2018 160.10p 164.00p 160.10p 162.10p 89513
14/03/2018 167.00p 167.00p 160.10p 162.60p 235744
13/03/2018 165.00p 165.57p 158.20p 160.00p 966902
12/03/2018 170.10p 176.00p 169.20p 169.20p 145369
09/03/2018 172.50p 176.80p 170.79p 176.20p 246928
08/03/2018 174.80p 174.80p 170.20p 171.80p 756860
07/03/2018 171.90p 176.20p 171.90p 173.50p 177619
06/03/2018 176.00p 176.00p 173.00p 175.00p 102212
05/03/2018 179.00p 179.10p 171.10p 173.20p 355835
02/03/2018 172.00p 173.30p 170.90p 171.70p 190785
01/03/2018 176.00p 178.70p 171.20p 173.40p 262253
28/02/2018 178.50p 179.60p 174.90p 176.60p 531297
27/02/2018 179.50p 185.00p 177.10p 178.50p 744640
26/02/2018 185.00p 185.00p 178.10p 181.00p 225066
23/02/2018 183.90p 184.48p 178.40p 183.00p 408430
22/02/2018 189.00p 189.00p 183.20p 185.50p 275910
21/02/2018 183.00p 189.50p 179.30p 189.00p 1209472
20/02/2018 173.20p 184.00p 173.20p 184.00p 412297
19/02/2018 178.00p 178.90p 174.50p 176.60p 240000
16/02/2018 172.00p 175.00p 172.00p 175.00p 303180
15/02/2018 165.00p 174.60p 165.00p 172.00p 488976
14/02/2018 165.00p 172.00p 165.00p 170.20p 320473
13/02/2018 164.80p 165.60p 162.00p 165.60p 313028
12/02/2018 162.90p 164.70p 161.10p 162.40p 339397
09/02/2018 162.80p 163.20p 160.00p 162.00p 1696712
08/02/2018 163.00p 165.80p 160.39p 163.70p 295318
07/02/2018 160.00p 163.00p 160.00p 162.00p 307737
06/02/2018 164.00p 164.00p 154.00p 162.00p 667766
05/02/2018 174.00p 174.00p 160.00p 166.50p 642054
02/02/2018 169.00p 170.40p 167.00p 169.50p 248849
01/02/2018 170.00p 170.00p 165.00p 168.00p 488948
31/01/2018 169.90p 173.00p 166.70p 172.20p 559989
30/01/2018 165.20p 168.30p 164.00p 168.00p 937711
29/01/2018 169.00p 169.00p 161.00p 165.00p 1511169
26/01/2018 152.00p 158.69p 152.00p 157.40p 916117
25/01/2018 159.00p 160.00p 152.30p 158.30p 1361773
24/01/2018 160.00p 161.80p 158.00p 160.80p 153866
23/01/2018 159.90p 160.50p 158.00p 160.00p 236851
22/01/2018 169.00p 169.00p 157.10p 160.00p 444076
19/01/2018 161.80p 165.00p 161.00p 162.70p 254041
18/01/2018 175.20p 175.50p 162.00p 162.00p 970780
17/01/2018 152.30p 178.80p 152.30p 176.00p 2675838
16/01/2018 150.40p 156.40p 150.10p 155.50p 318117
15/01/2018 154.00p 154.00p 150.00p 150.80p 245531
12/01/2018 155.90p 155.90p 149.60p 149.80p 311333
11/01/2018 157.80p 157.80p 150.70p 151.40p 455295
10/01/2018 158.60p 158.60p 150.10p 151.00p 614107
09/01/2018 154.90p 158.80p 152.67p 153.00p 1475760
08/01/2018 154.40p 157.00p 150.39p 155.00p 718526
05/01/2018 150.10p 157.00p 150.10p 151.60p 536937
04/01/2018 146.00p 154.40p 144.00p 152.20p 912735
03/01/2018 145.50p 148.00p 143.00p 144.80p 2061090
02/01/2018 148.50p 154.00p 143.90p 145.50p 726321
29/12/2017 149.00p 152.25p 149.00p 150.00p 249718
28/12/2017 154.00p 159.75p 149.50p 149.75p 998209
27/12/2017 160.00p 161.88p 154.25p 155.00p 582888
22/12/2017 154.00p 163.00p 151.00p 160.00p 258047
21/12/2017 153.00p 157.95p 151.25p 154.00p 699519
20/12/2017 153.75p 157.00p 153.00p 155.00p 461351
19/12/2017 155.00p 159.50p 154.00p 155.25p 573112
18/12/2017 155.75p 161.50p 155.00p 156.25p 326410
15/12/2017 157.25p 164.75p 155.00p 157.50p 1226555
14/12/2017 156.00p 168.00p 156.00p 158.25p 1013808
13/12/2017 152.75p 163.50p 152.75p 161.00p 1054079
12/12/2017 153.75p 157.25p 151.50p 152.25p 242165
11/12/2017 154.75p 155.50p 152.51p 153.50p 174461
08/12/2017 158.00p 158.00p 153.00p 156.00p 342412
07/12/2017 154.75p 157.75p 152.00p 156.00p 414985
06/12/2017 150.00p 157.50p 150.00p 155.00p 261917
05/12/2017 158.50p 158.50p 150.25p 155.75p 342350
04/12/2017 149.00p 158.50p 148.75p 158.25p 564078
01/12/2017 150.25p 154.00p 149.25p 152.25p 205534
30/11/2017 151.25p 153.43p 148.75p 150.00p 641141
29/11/2017 153.00p 157.00p 150.00p 153.50p 423708
28/11/2017 157.00p 159.66p 152.00p 156.25p 514612
27/11/2017 148.25p 157.50p 145.00p 156.00p 474237
24/11/2017 148.00p 150.25p 138.25p 147.00p 1682666
23/11/2017 153.00p 170.00p 146.00p 148.25p 5751095
22/11/2017 189.25p 192.00p 188.25p 189.00p 798976
21/11/2017 188.25p 193.75p 187.79p 189.00p 522427
20/11/2017 177.00p 189.00p 177.00p 188.00p 679036
17/11/2017 183.00p 184.75p 179.95p 182.50p 275729
16/11/2017 185.00p 185.00p 176.00p 180.00p 294703
15/11/2017 189.00p 189.00p 180.00p 185.00p 328617
14/11/2017 192.00p 194.00p 181.00p 190.00p 1007259
13/11/2017 190.00p 195.00p 187.07p 193.00p 2011211
10/11/2017 180.00p 194.00p 175.00p 187.00p 2808698
09/11/2017 167.25p 178.00p 167.25p 174.50p 2457991
08/11/2017 166.50p 172.26p 157.28p 168.25p 946592
07/11/2017 166.00p 170.00p 166.00p 166.00p 176637
06/11/2017 173.25p 173.25p 168.25p 169.00p 560147
03/11/2017 165.00p 173.00p 165.00p 173.00p 2967828
02/11/2017 172.25p 174.50p 148.50p 170.00p 7732322
01/11/2017 171.75p 175.75p 170.75p 173.50p 672502
31/10/2017 167.25p 172.00p 166.35p 171.75p 613544
30/10/2017 173.50p 174.25p 167.25p 170.00p 597727
27/10/2017 171.25p 172.00p 169.50p 171.50p 622395
26/10/2017 171.00p 173.00p 169.25p 171.00p 1114405
25/10/2017 166.50p 173.25p 166.50p 172.00p 1561603
24/10/2017 173.50p 174.00p 166.25p 169.75p 819568
23/10/2017 163.50p 170.00p 163.00p 169.50p 1570667
20/10/2017 169.00p 169.75p 162.00p 163.00p 1087211
19/10/2017 168.75p 171.40p 165.50p 167.25p 305355
18/10/2017 175.00p 176.75p 165.93p 168.00p 938182
17/10/2017 185.00p 188.00p 174.37p 175.00p 2136704
16/10/2017 166.25p 184.50p 163.83p 182.00p 5171070
13/10/2017 147.75p 159.50p 146.75p 157.75p 1211135
12/10/2017 150.75p 150.75p 142.50p 147.50p 1265341
11/10/2017 157.00p 162.00p 148.00p 150.25p 641751
10/10/2017 164.25p 167.00p 153.25p 155.00p 962725
09/10/2017 171.00p 172.00p 164.25p 164.25p 634826
06/10/2017 173.00p 175.50p 170.50p 172.00p 725401
05/10/2017 177.00p 178.25p 172.75p 173.25p 549901
04/10/2017 173.50p 181.50p 173.25p 177.00p 567632
03/10/2017 177.00p 183.00p 170.00p 173.50p 638554
02/10/2017 175.00p 180.00p 171.25p 176.00p 768397
29/09/2017 181.50p 181.50p 167.50p 175.00p 1602083
28/09/2017 172.00p 185.00p 162.00p 179.75p 4162019
27/09/2017 186.25p 193.00p 185.50p 190.00p 474440

*Close Price adjusted for both dividends and splits