Telit Communications (TCM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/12/2016 268.25p 272.25p 261.75p 267.75p 268920
07/12/2016 271.25p 277.75p 261.00p 268.00p 267653
06/12/2016 263.25p 274.25p 261.50p 267.25p 414228
05/12/2016 260.25p 268.50p 260.25p 263.75p 227633
02/12/2016 270.00p 277.75p 261.72p 265.00p 379624
01/12/2016 266.00p 277.75p 262.75p 277.75p 586810
30/11/2016 266.75p 272.00p 265.00p 268.00p 388494
29/11/2016 263.50p 272.00p 263.50p 267.50p 285394
28/11/2016 270.50p 270.50p 260.25p 267.00p 249751
25/11/2016 272.00p 272.00p 264.75p 268.25p 488382
24/11/2016 267.75p 270.75p 261.50p 269.25p 260511
23/11/2016 270.00p 270.75p 264.75p 267.75p 331918
22/11/2016 266.75p 270.00p 263.00p 269.75p 609665
21/11/2016 260.50p 269.50p 260.50p 266.00p 642160
18/11/2016 262.75p 267.75p 257.75p 264.50p 360480
17/11/2016 259.75p 266.75p 257.87p 263.25p 529885
16/11/2016 260.00p 261.75p 257.00p 260.00p 1006252
15/11/2016 260.75p 261.00p 256.75p 258.00p 535507
14/11/2016 255.00p 264.75p 255.00p 260.50p 671751
11/11/2016 262.75p 266.01p 250.25p 255.75p 533093
10/11/2016 262.00p 272.75p 253.00p 262.75p 1332758
09/11/2016 254.00p 261.50p 239.00p 256.75p 1379886
08/11/2016 253.00p 259.50p 248.25p 254.00p 1535706
07/11/2016 258.25p 259.88p 245.25p 249.75p 1890816
04/11/2016 265.00p 265.71p 252.25p 255.00p 1382044
03/11/2016 255.00p 261.25p 254.25p 259.75p 1046153
02/11/2016 253.00p 257.50p 252.25p 256.00p 807730
01/11/2016 261.75p 263.50p 253.00p 258.00p 363860
31/10/2016 265.00p 265.48p 255.00p 257.50p 328217
28/10/2016 264.00p 264.00p 252.25p 258.00p 333984
27/10/2016 255.25p 264.00p 252.75p 258.75p 680580
26/10/2016 260.50p 271.50p 254.00p 262.00p 525619
25/10/2016 263.25p 263.25p 256.00p 259.25p 506233
24/10/2016 260.00p 274.75p 257.00p 260.75p 559494
21/10/2016 265.00p 270.00p 260.75p 261.75p 683618
20/10/2016 266.00p 271.69p 260.25p 263.00p 261017
19/10/2016 268.00p 271.62p 263.88p 266.00p 1026140
18/10/2016 260.25p 273.50p 260.25p 268.00p 722655
17/10/2016 271.00p 271.00p 260.00p 263.00p 442883
14/10/2016 259.00p 274.00p 259.00p 271.25p 552216
13/10/2016 260.00p 266.00p 253.30p 262.50p 943201
12/10/2016 275.75p 278.51p 262.00p 264.00p 697229
11/10/2016 279.50p 279.75p 275.00p 279.75p 325335
10/10/2016 274.25p 281.50p 274.25p 278.25p 379613
07/10/2016 279.50p 279.75p 272.00p 278.00p 446084
06/10/2016 279.25p 282.50p 274.50p 275.00p 1158244
05/10/2016 277.75p 284.75p 276.00p 280.50p 580551
04/10/2016 265.50p 284.00p 265.50p 281.25p 1134653
03/10/2016 260.00p 280.00p 260.00p 277.25p 835728
30/09/2016 263.00p 274.75p 263.00p 270.00p 1065987
29/09/2016 268.50p 278.75p 262.63p 271.00p 1382933
28/09/2016 258.50p 268.00p 258.50p 265.25p 1589832
27/09/2016 267.00p 268.00p 257.75p 261.00p 3367862
26/09/2016 265.25p 268.49p 261.41p 264.25p 1009585
23/09/2016 258.50p 269.50p 254.79p 262.75p 1257659
22/09/2016 251.25p 255.75p 251.00p 255.00p 2252092
21/09/2016 245.50p 252.25p 245.50p 251.50p 479564
20/09/2016 255.00p 255.00p 246.25p 247.75p 3824437
19/09/2016 236.50p 247.10p 236.50p 243.75p 2432037
16/09/2016 239.50p 246.75p 237.77p 241.75p 1691338
15/09/2016 225.50p 239.25p 225.50p 238.00p 606998
14/09/2016 235.50p 235.50p 227.75p 232.00p 476685
13/09/2016 225.50p 233.00p 225.00p 225.75p 808167
12/09/2016 227.00p 231.75p 218.65p 227.50p 556580
09/09/2016 240.00p 249.00p 229.00p 229.75p 554730
08/09/2016 247.50p 247.50p 240.25p 241.00p 621487
07/09/2016 248.50p 250.71p 241.00p 241.50p 742733
06/09/2016 249.00p 250.00p 243.50p 244.50p 662671
05/09/2016 254.75p 254.75p 242.75p 247.00p 319973
02/09/2016 248.25p 251.75p 243.04p 248.25p 430646
01/09/2016 242.50p 249.00p 242.00p 244.25p 588905
31/08/2016 250.00p 252.31p 240.50p 243.75p 472297
30/08/2016 249.25p 254.25p 242.81p 245.50p 608814
26/08/2016 245.50p 257.25p 241.50p 246.00p 393881
25/08/2016 253.75p 254.58p 245.00p 247.00p 418357
24/08/2016 240.00p 259.75p 240.00p 251.00p 599338
23/08/2016 248.75p 254.75p 243.75p 251.50p 209246
22/08/2016 253.50p 253.75p 245.25p 247.75p 444708
19/08/2016 264.50p 264.50p 249.00p 253.00p 442328
18/08/2016 260.25p 264.75p 252.00p 253.50p 222724
17/08/2016 260.50p 266.50p 250.25p 255.25p 682438
16/08/2016 274.25p 278.00p 258.41p 265.25p 797270
15/08/2016 263.00p 270.00p 262.44p 270.00p 670171
12/08/2016 268.75p 269.00p 257.50p 263.50p 1196897
11/08/2016 275.00p 275.00p 260.50p 267.00p 2234722
10/08/2016 269.50p 276.94p 266.50p 274.75p 1647889
09/08/2016 274.50p 274.50p 262.00p 266.75p 1679075
08/08/2016 264.00p 283.75p 250.50p 262.50p 2271718
05/08/2016 273.50p 273.50p 255.00p 260.00p 1546724
04/08/2016 270.00p 271.75p 265.32p 268.25p 423910
03/08/2016 265.00p 269.25p 263.12p 268.25p 218796
02/08/2016 271.00p 273.00p 266.00p 266.75p 337419
01/08/2016 265.00p 275.50p 265.00p 272.25p 446370
29/07/2016 269.25p 274.75p 265.00p 266.00p 525347
28/07/2016 258.00p 270.50p 258.00p 270.25p 309533
27/07/2016 245.50p 264.25p 245.50p 258.00p 794128
26/07/2016 253.50p 258.00p 248.95p 256.00p 407931
25/07/2016 249.75p 252.75p 245.00p 251.00p 657817
22/07/2016 250.50p 252.50p 245.25p 247.25p 171151
21/07/2016 256.75p 257.75p 251.00p 252.50p 262654
20/07/2016 252.50p 258.00p 252.25p 253.75p 468031
19/07/2016 249.75p 260.00p 249.75p 258.25p 417518
18/07/2016 254.75p 255.00p 240.25p 253.00p 548883
15/07/2016 254.50p 254.50p 240.00p 250.00p 1015471
14/07/2016 258.00p 260.96p 245.25p 245.25p 434214
13/07/2016 260.00p 267.75p 256.06p 260.00p 801260
12/07/2016 253.50p 259.75p 252.25p 257.00p 583732
11/07/2016 250.00p 259.25p 250.00p 254.25p 740381
08/07/2016 239.75p 261.50p 238.25p 252.50p 791417
07/07/2016 239.75p 239.75p 233.35p 238.50p 291652
06/07/2016 237.00p 237.50p 227.25p 232.25p 1156562
05/07/2016 237.00p 239.75p 233.75p 235.50p 1328315
04/07/2016 235.50p 244.50p 230.24p 238.50p 1621649
01/07/2016 244.75p 244.75p 236.37p 240.25p 439351
30/06/2016 230.00p 248.00p 225.25p 243.00p 2010046
29/06/2016 214.00p 228.50p 214.00p 226.50p 797743
28/06/2016 213.00p 220.00p 212.44p 220.00p 534260
27/06/2016 215.00p 219.75p 205.00p 209.25p 784534
24/06/2016 180.00p 220.75p 180.00p 220.75p 717540
23/06/2016 215.50p 226.00p 215.50p 226.00p 852146
22/06/2016 219.50p 228.50p 215.75p 226.25p 303188
21/06/2016 216.00p 218.25p 212.00p 216.25p 599744
20/06/2016 215.00p 215.75p 204.00p 212.00p 702327
17/06/2016 210.00p 211.12p 203.75p 204.75p 254384
16/06/2016 214.75p 214.75p 201.25p 203.50p 346117
15/06/2016 201.50p 211.50p 201.50p 205.25p 490758
14/06/2016 220.00p 220.00p 201.75p 206.25p 345891
13/06/2016 220.00p 220.00p 210.00p 210.75p 245868
10/06/2016 215.50p 221.25p 215.50p 220.00p 256424
09/06/2016 215.50p 222.50p 215.50p 218.75p 922772
08/06/2016 229.00p 229.00p 216.50p 217.00p 739797
07/06/2016 229.00p 229.00p 222.50p 224.25p 816855
06/06/2016 226.00p 226.00p 222.00p 222.50p 742545
03/06/2016 230.00p 231.94p 222.00p 222.25p 296030
02/06/2016 222.00p 230.00p 221.00p 222.50p 353547
01/06/2016 225.00p 230.23p 220.75p 221.25p 453034
31/05/2016 235.00p 235.00p 225.00p 226.25p 548365
27/05/2016 219.50p 238.75p 219.25p 225.50p 2639405
26/05/2016 201.75p 220.00p 200.00p 220.00p 553786
25/05/2016 200.00p 203.50p 199.81p 201.25p 225666
24/05/2016 203.50p 204.00p 199.50p 200.00p 425437
23/05/2016 205.00p 206.50p 198.50p 204.00p 854457
20/05/2016 190.00p 204.25p 190.00p 196.25p 515781
19/05/2016 200.00p 200.00p 192.50p 195.50p 409715
18/05/2016 195.00p 196.00p 190.25p 193.50p 133525
17/05/2016 195.00p 200.00p 195.00p 196.00p 390838
16/05/2016 200.00p 200.00p 195.00p 196.75p 271306
13/05/2016 196.00p 197.00p 191.75p 192.75p 394488
12/05/2016 195.25p 199.15p 194.00p 195.00p 485683
11/05/2016 205.00p 205.25p 197.50p 198.25p 702514
10/05/2016 211.00p 211.00p 197.00p 200.75p 445417
09/05/2016 202.25p 210.00p 202.00p 202.00p 335768
06/05/2016 208.00p 208.00p 202.00p 205.00p 304371
05/05/2016 202.00p 206.75p 202.00p 202.75p 409326
04/05/2016 202.00p 205.72p 202.00p 203.50p 300555
03/05/2016 204.50p 207.00p 197.25p 202.00p 553997
29/04/2016 200.00p 201.75p 196.75p 196.75p 326695
28/04/2016 201.50p 206.00p 200.00p 201.00p 277349
27/04/2016 200.50p 205.75p 200.00p 202.25p 152731
26/04/2016 209.00p 209.00p 198.25p 201.00p 231695
25/04/2016 203.25p 206.25p 198.75p 199.25p 585874
22/04/2016 200.00p 206.25p 200.00p 201.75p 138326
21/04/2016 210.00p 210.00p 198.00p 202.50p 324927
20/04/2016 203.25p 207.25p 200.00p 204.00p 1154473
19/04/2016 211.50p 211.50p 201.00p 203.25p 638417
18/04/2016 203.75p 206.63p 201.50p 203.25p 583356
15/04/2016 206.50p 208.00p 202.00p 205.00p 331884
14/04/2016 209.75p 210.68p 202.00p 207.00p 208205
13/04/2016 204.50p 210.00p 204.50p 210.00p 219885
12/04/2016 208.50p 211.25p 204.50p 207.75p 992135
11/04/2016 202.50p 211.25p 201.57p 210.00p 400264
08/04/2016 219.00p 219.00p 203.50p 203.50p 214169
07/04/2016 210.25p 216.50p 205.00p 207.50p 225032
06/04/2016 213.25p 214.50p 209.75p 210.75p 630831
05/04/2016 211.00p 217.25p 210.50p 211.25p 527179
04/04/2016 211.50p 214.25p 208.75p 212.50p 579100
01/04/2016 210.00p 215.75p 207.25p 212.75p 284434
31/03/2016 213.50p 222.00p 210.00p 218.50p 331483
30/03/2016 214.50p 217.25p 210.50p 214.25p 815856
29/03/2016 220.00p 222.25p 208.50p 210.00p 491163
24/03/2016 217.75p 217.75p 210.50p 212.00p 358874
23/03/2016 229.00p 229.00p 213.00p 214.25p 795263
22/03/2016 216.25p 228.75p 216.00p 225.00p 510592
21/03/2016 226.50p 227.12p 216.25p 218.00p 331847
18/03/2016 227.25p 228.25p 223.22p 228.00p 401223
17/03/2016 228.00p 228.75p 220.50p 224.00p 274423
16/03/2016 228.75p 228.75p 220.75p 226.50p 307284
15/03/2016 228.75p 228.75p 223.00p 225.75p 337874
14/03/2016 223.00p 229.25p 223.00p 226.00p 355290
11/03/2016 219.75p 225.25p 219.00p 224.00p 969971
10/03/2016 217.50p 226.75p 213.50p 220.00p 640810
09/03/2016 219.25p 221.91p 210.00p 217.75p 1221970
08/03/2016 220.00p 228.03p 215.00p 221.50p 894627
07/03/2016 234.25p 255.00p 218.37p 225.25p 3686828
04/03/2016 204.00p 214.50p 204.00p 210.00p 1434220
03/03/2016 209.50p 233.19p 203.00p 206.50p 1071495
02/03/2016 228.25p 230.00p 203.00p 210.25p 1542885
01/03/2016 225.75p 236.50p 222.00p 233.00p 1139187
29/02/2016 220.00p 230.00p 219.00p 223.25p 1004183
26/02/2016 209.50p 223.50p 203.25p 222.25p 1550819

*Close Price adjusted for both dividends and splits