Telit Communications (TCM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/02/2016 203.50p 206.00p 199.50p 204.50p 2399067
24/02/2016 203.00p 205.00p 198.00p 202.00p 560186
23/02/2016 212.50p 214.50p 201.46p 205.00p 1679706
22/02/2016 205.00p 214.25p 202.00p 206.00p 1280350
19/02/2016 202.00p 210.00p 201.10p 208.00p 1497960
18/02/2016 197.00p 203.75p 195.63p 202.00p 2112877
17/02/2016 200.00p 203.00p 196.75p 199.75p 881999
16/02/2016 198.75p 202.75p 198.00p 202.00p 437513
15/02/2016 192.00p 201.75p 189.50p 199.75p 1142591
12/02/2016 186.50p 191.75p 186.50p 189.50p 270832
11/02/2016 189.75p 191.75p 183.00p 188.75p 617883
10/02/2016 185.00p 192.50p 182.00p 187.75p 629219
09/02/2016 175.00p 185.00p 167.75p 185.00p 1226403
08/02/2016 197.00p 197.00p 172.77p 178.25p 1125478
05/02/2016 202.00p 202.00p 190.00p 195.25p 1080058
04/02/2016 205.00p 209.68p 200.00p 202.50p 1203273
03/02/2016 210.00p 210.00p 200.50p 204.25p 522103
02/02/2016 205.00p 207.75p 201.50p 205.00p 626982
01/02/2016 205.25p 206.15p 196.50p 202.00p 524143
29/01/2016 208.00p 208.75p 201.00p 203.25p 574305
28/01/2016 205.00p 211.25p 203.03p 205.50p 678194
27/01/2016 202.00p 206.75p 200.25p 206.00p 775708
26/01/2016 199.50p 206.25p 197.75p 206.00p 1043533
25/01/2016 204.00p 204.50p 197.75p 202.00p 586822
22/01/2016 202.75p 206.00p 198.00p 202.00p 1445335
21/01/2016 201.00p 203.00p 193.00p 200.75p 1318767
20/01/2016 203.00p 203.50p 201.00p 203.50p 1167728
19/01/2016 204.00p 204.59p 201.25p 202.00p 298465
18/01/2016 201.00p 203.50p 201.00p 203.50p 361547
15/01/2016 210.00p 210.00p 201.00p 202.50p 357415
14/01/2016 202.25p 208.75p 201.00p 204.00p 505245
13/01/2016 209.00p 210.88p 204.39p 208.00p 682037
12/01/2016 213.50p 213.50p 201.00p 205.75p 387712
11/01/2016 215.00p 221.00p 206.75p 211.50p 1406145
08/01/2016 205.50p 214.50p 205.50p 214.00p 382559
07/01/2016 210.00p 211.75p 205.50p 211.50p 371847
06/01/2016 212.50p 215.08p 201.00p 210.00p 1308493
05/01/2016 216.00p 217.00p 208.31p 210.00p 647153
04/01/2016 219.00p 220.00p 210.00p 212.75p 307070
31/12/2015 212.00p 216.05p 208.40p 213.50p 206616
30/12/2015 213.00p 214.75p 206.25p 210.00p 624757
29/12/2015 215.00p 216.50p 210.00p 213.00p 691524
24/12/2015 219.50p 219.50p 207.50p 217.00p 133630
23/12/2015 212.25p 219.50p 212.25p 215.25p 496361
22/12/2015 215.00p 224.75p 215.00p 220.00p 573213
21/12/2015 213.25p 217.50p 211.75p 217.00p 511214
18/12/2015 216.25p 218.00p 211.56p 216.50p 471231
17/12/2015 218.00p 219.75p 213.00p 215.00p 605434
16/12/2015 219.50p 220.00p 213.25p 216.75p 449851
15/12/2015 219.25p 220.00p 210.75p 217.25p 357886
14/12/2015 220.00p 220.00p 209.75p 213.00p 355896
11/12/2015 223.75p 224.93p 215.00p 219.50p 843488
10/12/2015 234.50p 234.50p 224.50p 228.00p 526107
09/12/2015 229.50p 235.00p 225.50p 234.50p 758162
08/12/2015 230.00p 230.25p 218.00p 227.75p 622128
07/12/2015 237.00p 237.69p 232.00p 234.00p 1882911
04/12/2015 240.00p 240.00p 230.25p 235.25p 1533847
03/12/2015 237.00p 240.00p 231.25p 233.50p 750701
02/12/2015 242.00p 242.00p 230.75p 237.75p 676448
01/12/2015 228.75p 246.00p 223.25p 240.00p 1118012
30/11/2015 217.75p 228.50p 215.00p 226.00p 774348
27/11/2015 220.00p 220.00p 215.00p 219.00p 620499
26/11/2015 230.00p 230.00p 206.08p 216.50p 732427
25/11/2015 215.50p 229.75p 215.50p 229.75p 1176257
24/11/2015 217.75p 221.25p 208.12p 217.25p 591183
23/11/2015 210.00p 219.00p 201.25p 217.25p 1042800
20/11/2015 200.00p 207.50p 200.00p 207.25p 1709905
19/11/2015 190.00p 199.00p 187.55p 197.50p 1332623
18/11/2015 184.00p 194.00p 177.92p 187.00p 3850574
17/11/2015 221.50p 221.50p 179.00p 180.00p 4161871
16/11/2015 230.00p 230.00p 208.25p 217.75p 3190942
13/11/2015 234.00p 240.00p 231.50p 237.25p 4183681
12/11/2015 240.00p 242.75p 231.75p 232.75p 1222388
11/11/2015 252.00p 252.00p 231.29p 238.75p 1119938
10/11/2015 243.00p 252.50p 240.08p 249.00p 1286380
09/11/2015 244.00p 249.75p 227.75p 241.00p 2488679
06/11/2015 270.00p 270.00p 223.00p 241.00p 5021413
05/11/2015 277.00p 278.00p 267.75p 269.75p 1660222
04/11/2015 280.00p 281.25p 274.20p 274.75p 2334798
03/11/2015 264.00p 283.25p 263.25p 281.50p 1075524
02/11/2015 248.00p 269.25p 246.00p 265.25p 2424775
30/10/2015 254.00p 254.68p 244.50p 249.00p 796509
29/10/2015 236.75p 253.00p 235.75p 251.25p 1599836
28/10/2015 259.75p 269.50p 226.25p 236.00p 4943742
27/10/2015 265.25p 268.22p 259.05p 261.25p 1711775
26/10/2015 283.50p 283.75p 266.25p 266.25p 1213103
23/10/2015 286.75p 288.75p 278.50p 283.25p 945507
22/10/2015 298.00p 298.00p 285.25p 289.00p 572303
21/10/2015 288.00p 297.00p 288.00p 292.00p 619340
20/10/2015 303.50p 304.00p 288.75p 293.00p 1053365
19/10/2015 288.00p 304.25p 286.75p 301.00p 2176550
16/10/2015 289.00p 289.75p 278.75p 278.75p 926392
15/10/2015 272.00p 288.25p 265.25p 286.75p 1673744
14/10/2015 273.00p 277.00p 263.00p 268.75p 1723561
13/10/2015 261.50p 274.00p 261.00p 271.75p 2420570
12/10/2015 296.25p 300.00p 258.25p 263.00p 5193250
09/10/2015 332.25p 336.00p 326.25p 329.00p 159212
08/10/2015 342.00p 342.00p 333.25p 333.75p 142056
07/10/2015 342.00p 342.00p 331.25p 334.00p 164416
06/10/2015 342.75p 342.75p 336.50p 337.75p 298664
05/10/2015 341.50p 343.00p 334.00p 339.00p 600609
02/10/2015 344.25p 345.75p 333.96p 338.25p 227312
01/10/2015 340.00p 347.75p 339.25p 343.00p 619673
30/09/2015 339.50p 340.25p 334.00p 338.00p 618964
29/09/2015 333.00p 340.25p 333.00p 336.00p 521464
28/09/2015 343.75p 344.75p 334.75p 336.75p 187151
25/09/2015 348.25p 348.25p 334.44p 343.75p 178142
24/09/2015 337.75p 350.00p 337.75p 342.75p 946894
23/09/2015 340.00p 343.50p 336.00p 339.50p 210124
22/09/2015 350.00p 350.00p 336.42p 338.50p 489311
21/09/2015 344.25p 347.00p 338.40p 340.00p 115277
18/09/2015 339.25p 350.00p 337.75p 345.00p 303999
17/09/2015 345.75p 351.76p 333.00p 341.75p 310623
16/09/2015 346.75p 357.50p 342.00p 345.75p 439301
15/09/2015 345.25p 347.50p 333.00p 347.25p 244903
14/09/2015 345.00p 351.75p 342.25p 342.25p 284459
11/09/2015 346.75p 349.05p 340.25p 341.50p 247411
10/09/2015 343.25p 347.50p 340.25p 344.25p 138947
09/09/2015 349.00p 349.25p 338.50p 345.00p 366737
08/09/2015 343.50p 350.15p 339.25p 344.00p 718693
07/09/2015 350.50p 351.50p 340.00p 343.00p 267379
04/09/2015 352.25p 353.75p 340.40p 348.75p 198718
03/09/2015 345.00p 357.50p 345.00p 356.00p 678037
02/09/2015 338.00p 353.35p 338.00p 348.25p 643367
01/09/2015 327.00p 339.05p 324.25p 338.50p 368147
28/08/2015 322.75p 329.50p 318.50p 328.25p 563784
27/08/2015 328.00p 328.00p 318.00p 322.50p 240608
26/08/2015 325.75p 328.60p 314.25p 320.50p 453542
25/08/2015 313.50p 334.25p 312.00p 328.75p 647957
24/08/2015 319.25p 319.25p 286.23p 311.00p 1181912
21/08/2015 320.75p 324.75p 313.00p 322.50p 646985
20/08/2015 335.75p 339.00p 321.50p 322.00p 424979
19/08/2015 339.25p 343.75p 330.50p 339.25p 351727
18/08/2015 340.25p 344.36p 337.50p 343.00p 216407
17/08/2015 344.50p 346.50p 336.20p 343.00p 272842
14/08/2015 345.75p 348.00p 342.75p 342.75p 309112
13/08/2015 340.00p 349.75p 339.35p 346.50p 389428
12/08/2015 332.00p 339.25p 320.25p 337.75p 390166
11/08/2015 343.00p 347.25p 335.75p 336.75p 250619
10/08/2015 347.25p 353.50p 341.50p 345.00p 1514400
07/08/2015 336.50p 350.00p 331.55p 350.00p 1215183
06/08/2015 350.00p 350.00p 333.00p 334.50p 629536
05/08/2015 348.75p 352.00p 341.50p 349.75p 834046
04/08/2015 337.00p 352.00p 330.00p 350.00p 1225773
03/08/2015 329.00p 336.75p 320.00p 335.25p 1208739
31/07/2015 320.00p 328.50p 318.00p 327.50p 339618
30/07/2015 315.25p 320.00p 311.00p 319.00p 471396
29/07/2015 330.00p 331.00p 310.25p 315.00p 821616
28/07/2015 316.00p 330.00p 314.05p 329.25p 714393
27/07/2015 330.00p 333.75p 313.50p 315.50p 762517
24/07/2015 342.00p 344.00p 330.00p 330.00p 461468
23/07/2015 330.00p 343.25p 330.00p 340.00p 774202
22/07/2015 329.25p 332.50p 324.50p 329.00p 844222
21/07/2015 321.25p 332.00p 319.07p 329.00p 1096086
20/07/2015 319.75p 324.00p 314.05p 320.00p 1291361
17/07/2015 310.00p 316.25p 309.75p 316.25p 562358
16/07/2015 308.00p 313.12p 308.00p 310.50p 812993
15/07/2015 298.75p 309.75p 296.00p 308.00p 414804
14/07/2015 299.50p 300.00p 292.00p 297.00p 326940
13/07/2015 295.00p 304.76p 294.79p 298.25p 655058
10/07/2015 290.00p 301.00p 285.00p 296.00p 1383354
09/07/2015 277.00p 289.75p 277.00p 286.00p 465054
08/07/2015 290.00p 292.00p 276.75p 280.00p 956376
07/07/2015 302.75p 303.00p 287.50p 288.00p 473606
06/07/2015 302.00p 304.50p 297.25p 303.00p 176753
03/07/2015 296.50p 301.06p 296.50p 300.00p 813858
02/07/2015 300.50p 300.50p 296.50p 299.00p 529296
01/07/2015 292.25p 300.50p 285.25p 300.50p 1440030
30/06/2015 292.00p 292.13p 286.25p 289.50p 764890
29/06/2015 295.00p 295.25p 287.00p 292.50p 521019
26/06/2015 299.00p 301.75p 295.25p 299.00p 2720059
25/06/2015 286.00p 304.00p 286.00p 297.75p 1134648
24/06/2015 287.00p 290.00p 283.00p 289.50p 863692
23/06/2015 290.00p 290.00p 286.50p 287.50p 353670
22/06/2015 285.00p 290.00p 283.00p 288.00p 642214
19/06/2015 281.50p 287.50p 281.50p 285.00p 607387
18/06/2015 284.00p 286.25p 277.00p 283.50p 486663
17/06/2015 280.00p 283.00p 278.75p 282.25p 378582
16/06/2015 274.50p 281.00p 270.50p 280.00p 858679
15/06/2015 265.50p 271.50p 263.25p 267.00p 382431
12/06/2015 270.50p 271.75p 268.25p 270.00p 156483
11/06/2015 272.50p 275.50p 266.25p 268.50p 258971
10/06/2015 275.00p 276.50p 272.75p 274.00p 169541
09/06/2015 274.00p 276.00p 266.75p 274.00p 512914
08/06/2015 278.00p 281.22p 273.49p 273.50p 560744
05/06/2015 282.00p 282.00p 277.75p 278.25p 672120
04/06/2015 282.00p 282.00p 278.00p 280.00p 268649
03/06/2015 278.75p 283.85p 278.75p 282.00p 154400
02/06/2015 284.00p 284.36p 281.05p 282.00p 284355
01/06/2015 278.50p 284.00p 275.50p 284.00p 530754
29/05/2015 265.00p 289.00p 264.75p 278.75p 817986
28/05/2015 255.00p 264.50p 255.00p 263.75p 3612456
27/05/2015 252.25p 262.00p 252.25p 262.00p 251684
26/05/2015 267.00p 267.00p 254.50p 258.75p 797104
22/05/2015 263.50p 267.00p 261.00p 264.00p 342727
21/05/2015 256.50p 263.75p 256.50p 260.50p 391355
20/05/2015 254.00p 263.00p 252.50p 259.00p 418144
19/05/2015 243.25p 253.75p 239.66p 253.25p 4204775
18/05/2015 237.00p 243.25p 236.00p 240.25p 417604
15/05/2015 237.00p 238.00p 235.39p 237.00p 1477584

*Close Price adjusted for both dividends and splits