Telit Communications (TCM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/05/2015 231.00p 237.49p 231.00p 237.00p 251378
13/05/2015 234.00p 238.50p 232.50p 236.75p 288850
12/05/2015 238.00p 238.00p 230.25p 235.00p 354154
11/05/2015 238.00p 238.55p 236.00p 238.00p 275024
08/05/2015 238.00p 238.00p 235.00p 236.50p 1288504
07/05/2015 237.00p 239.25p 231.00p 237.75p 371753
06/05/2015 235.00p 236.50p 231.50p 236.50p 180296
05/05/2015 235.00p 235.75p 232.50p 235.00p 325206
01/05/2015 235.50p 238.75p 231.50p 235.00p 235747
30/04/2015 230.00p 234.75p 230.00p 232.75p 247740
29/04/2015 239.50p 239.50p 230.00p 231.00p 269030
28/04/2015 237.00p 238.25p 232.25p 234.75p 413508
27/04/2015 230.50p 234.00p 226.75p 229.75p 341588
24/04/2015 236.50p 238.70p 230.00p 232.75p 235672
23/04/2015 236.00p 240.00p 235.50p 237.75p 233627
22/04/2015 237.50p 241.50p 235.25p 237.75p 1663117
21/04/2015 236.00p 240.50p 233.50p 239.75p 267411
20/04/2015 230.00p 235.50p 228.02p 235.50p 336776
17/04/2015 228.00p 231.38p 224.75p 230.00p 159679
16/04/2015 228.00p 233.77p 227.00p 229.75p 192932
15/04/2015 230.50p 230.95p 224.50p 229.50p 171666
14/04/2015 238.25p 240.00p 231.25p 232.50p 4327374
13/04/2015 235.00p 239.75p 234.25p 238.00p 741160
10/04/2015 228.00p 238.25p 227.75p 235.50p 771221
09/04/2015 225.00p 237.00p 224.50p 229.00p 548941
08/04/2015 229.00p 229.00p 219.30p 224.50p 426470
07/04/2015 230.75p 230.75p 223.65p 225.25p 700551
02/04/2015 223.75p 230.50p 222.34p 228.00p 1190024
01/04/2015 207.50p 225.75p 207.50p 225.00p 1152260
31/03/2015 210.25p 214.50p 209.09p 214.00p 344048
30/03/2015 215.00p 216.50p 210.43p 214.50p 391972
27/03/2015 210.00p 214.25p 207.50p 213.00p 532874
26/03/2015 207.00p 211.00p 203.00p 208.75p 271065
25/03/2015 212.50p 212.50p 204.00p 204.75p 288704
24/03/2015 207.00p 210.87p 204.00p 205.00p 783942
23/03/2015 227.00p 227.00p 205.25p 206.25p 1013121
20/03/2015 231.00p 231.00p 221.75p 221.75p 857421
19/03/2015 230.00p 230.00p 223.95p 224.75p 173951
18/03/2015 231.50p 231.50p 223.33p 230.00p 302194
17/03/2015 235.00p 235.00p 227.17p 230.00p 169159
16/03/2015 221.00p 233.00p 221.00p 232.50p 364713
13/03/2015 221.25p 230.00p 221.25p 229.00p 77522
12/03/2015 221.00p 232.50p 221.00p 228.50p 99272
11/03/2015 235.00p 235.00p 218.00p 229.00p 637359
10/03/2015 225.00p 234.25p 225.00p 230.75p 236728
09/03/2015 225.50p 232.75p 225.25p 232.75p 137472
06/03/2015 232.75p 234.75p 228.25p 234.00p 113456
05/03/2015 230.00p 233.25p 227.02p 230.50p 147783
04/03/2015 233.75p 233.75p 226.39p 231.50p 135132
03/03/2015 225.50p 234.50p 225.50p 231.00p 164810
02/03/2015 226.50p 234.00p 223.25p 230.00p 1272532
27/02/2015 225.00p 231.06p 222.00p 229.25p 188747
26/02/2015 225.00p 225.00p 220.00p 222.00p 636788
25/02/2015 224.25p 226.00p 220.25p 223.00p 253576
24/02/2015 224.00p 230.00p 221.50p 226.25p 306524
23/02/2015 223.75p 226.00p 220.50p 224.00p 247898
20/02/2015 223.00p 223.00p 216.00p 223.00p 4145610
19/02/2015 216.00p 225.00p 215.25p 223.00p 301265
18/02/2015 216.50p 225.00p 216.50p 223.00p 317096
17/02/2015 217.00p 223.00p 216.50p 217.50p 659684
16/02/2015 215.00p 223.64p 214.25p 220.00p 2234404
13/02/2015 210.00p 217.00p 203.25p 217.00p 836116
12/02/2015 201.75p 205.63p 201.00p 205.00p 361425
11/02/2015 200.75p 210.00p 200.34p 202.00p 89261
10/02/2015 208.00p 211.50p 201.75p 204.75p 301336
09/02/2015 210.00p 210.00p 205.00p 209.25p 306880
06/02/2015 210.00p 211.00p 203.00p 206.75p 209024
05/02/2015 201.00p 207.75p 200.50p 205.25p 165414
04/02/2015 198.00p 209.75p 198.00p 206.25p 326696
03/02/2015 197.00p 202.75p 193.57p 200.00p 224213
02/02/2015 208.25p 208.25p 190.00p 195.00p 1824575
30/01/2015 200.50p 208.50p 200.50p 204.00p 360801
29/01/2015 213.00p 213.00p 201.50p 209.00p 102800
28/01/2015 212.00p 216.75p 199.26p 207.00p 360874
27/01/2015 213.50p 217.50p 212.50p 215.50p 338688
26/01/2015 220.00p 224.75p 213.90p 216.00p 904600
23/01/2015 228.75p 228.75p 220.00p 227.00p 787268
22/01/2015 220.00p 227.75p 220.00p 224.00p 124439
21/01/2015 223.00p 226.75p 221.00p 226.75p 611432
20/01/2015 220.00p 225.00p 220.00p 224.00p 371331
19/01/2015 216.50p 224.75p 216.50p 223.75p 148469
16/01/2015 219.75p 221.25p 214.58p 220.50p 127659
15/01/2015 218.50p 218.50p 212.18p 217.00p 261022
14/01/2015 225.00p 227.00p 209.54p 211.25p 371020
13/01/2015 230.00p 235.00p 225.03p 228.00p 616376
12/01/2015 230.00p 234.75p 230.00p 232.25p 365208
09/01/2015 227.00p 236.25p 225.25p 235.75p 258519
08/01/2015 220.00p 230.00p 220.00p 229.00p 362434
07/01/2015 224.00p 229.75p 221.25p 226.75p 164268
06/01/2015 230.00p 230.00p 226.26p 230.00p 225832
05/01/2015 233.00p 239.25p 233.00p 235.25p 103557
02/01/2015 235.00p 240.95p 235.00p 240.50p 235384
31/12/2014 238.00p 241.00p 238.00p 241.00p 69137
30/12/2014 235.00p 242.25p 235.00p 240.50p 614521
29/12/2014 235.00p 241.75p 235.00p 240.00p 255574
24/12/2014 228.00p 242.00p 228.00p 242.00p 100556
23/12/2014 223.00p 233.00p 223.00p 233.00p 180261
22/12/2014 222.00p 224.00p 220.71p 223.00p 185270
19/12/2014 224.50p 224.75p 218.50p 221.50p 118202
18/12/2014 213.00p 224.50p 213.00p 218.75p 133785
17/12/2014 220.00p 225.00p 213.25p 220.00p 219244
16/12/2014 213.00p 224.00p 213.00p 218.00p 522593
15/12/2014 214.25p 222.75p 214.25p 221.00p 881951
12/12/2014 219.25p 224.75p 215.25p 221.25p 104125
11/12/2014 225.50p 225.50p 215.00p 219.50p 815647
10/12/2014 232.00p 232.00p 220.00p 224.00p 559463
09/12/2014 232.00p 232.00p 225.25p 230.00p 579336
08/12/2014 242.50p 248.00p 230.50p 232.75p 286724
05/12/2014 241.50p 247.31p 238.50p 238.75p 761073
04/12/2014 244.75p 248.00p 243.58p 248.00p 598119
03/12/2014 248.00p 248.00p 242.00p 246.00p 104699
02/12/2014 241.50p 248.00p 241.50p 247.00p 277242
01/12/2014 249.00p 249.00p 242.00p 245.50p 168788
28/11/2014 248.00p 248.00p 242.00p 242.25p 274477
27/11/2014 243.50p 248.50p 241.60p 243.00p 156255
26/11/2014 248.00p 249.75p 236.75p 241.00p 291920
25/11/2014 243.00p 248.25p 243.00p 246.50p 1626414
24/11/2014 242.00p 255.00p 238.31p 245.50p 1339134
21/11/2014 240.00p 242.25p 235.00p 242.00p 770665
20/11/2014 235.00p 240.00p 235.00p 238.75p 785801
19/11/2014 240.00p 240.00p 235.25p 236.75p 107323
18/11/2014 240.00p 240.00p 235.50p 238.00p 511621
17/11/2014 240.00p 241.50p 232.25p 238.00p 375447
14/11/2014 237.75p 242.25p 235.50p 239.75p 163710
13/11/2014 237.25p 242.25p 237.25p 240.00p 97954
12/11/2014 245.00p 245.00p 238.75p 239.75p 83863
11/11/2014 240.25p 244.75p 240.25p 242.75p 562887
10/11/2014 241.50p 247.00p 240.00p 245.00p 299570
07/11/2014 232.00p 245.00p 229.27p 242.00p 879038
06/11/2014 233.75p 233.75p 225.00p 231.50p 683570
05/11/2014 237.00p 237.00p 231.00p 233.00p 64111
04/11/2014 237.00p 237.00p 232.50p 233.75p 120005
03/11/2014 237.00p 237.00p 227.56p 231.50p 170228
31/10/2014 244.50p 244.50p 233.87p 236.50p 181009
30/10/2014 244.75p 244.75p 237.50p 240.00p 114001
29/10/2014 240.00p 245.00p 240.00p 241.50p 583144
28/10/2014 240.00p 246.75p 239.50p 242.00p 731161
27/10/2014 235.75p 242.00p 235.75p 240.00p 1642389
24/10/2014 240.00p 240.00p 234.00p 234.00p 250954
23/10/2014 235.00p 245.00p 235.00p 238.50p 196148
22/10/2014 227.25p 244.75p 227.25p 241.75p 858924
21/10/2014 220.00p 229.48p 220.00p 227.25p 271738
20/10/2014 223.00p 227.25p 218.50p 225.00p 256339
17/10/2014 206.00p 222.75p 203.00p 222.75p 508363
16/10/2014 203.00p 210.00p 198.49p 201.25p 653272
15/10/2014 214.00p 218.75p 203.00p 206.50p 1075854
14/10/2014 223.00p 227.41p 211.25p 213.50p 344864
13/10/2014 217.25p 227.00p 217.25p 220.25p 237453
10/10/2014 226.00p 227.25p 220.00p 227.00p 291387
09/10/2014 238.25p 241.40p 216.00p 228.50p 198300
08/10/2014 243.00p 243.00p 234.00p 235.00p 384954
07/10/2014 244.00p 247.51p 234.00p 241.00p 588050
06/10/2014 250.00p 250.00p 245.25p 245.25p 40263
03/10/2014 255.00p 255.00p 246.25p 250.00p 258104
02/10/2014 255.25p 255.73p 244.83p 249.50p 205232
01/10/2014 250.00p 260.00p 250.00p 260.00p 807369
30/09/2014 254.50p 260.00p 252.95p 259.00p 220333
29/09/2014 256.00p 260.00p 253.82p 259.25p 77304
26/09/2014 250.00p 257.00p 250.00p 257.00p 42893
25/09/2014 256.00p 257.00p 252.98p 255.00p 99977
24/09/2014 259.00p 259.25p 250.00p 255.00p 196188
23/09/2014 257.00p 259.50p 257.00p 258.25p 127337
22/09/2014 261.75p 261.75p 257.00p 261.00p 169602
19/09/2014 264.00p 264.00p 256.75p 260.25p 154230
18/09/2014 255.00p 266.00p 255.00p 262.00p 141562
17/09/2014 262.00p 265.00p 251.00p 255.00p 553907
16/09/2014 261.50p 262.75p 251.00p 260.00p 366344
15/09/2014 275.00p 280.12p 262.00p 265.25p 492379
12/09/2014 269.00p 286.75p 269.00p 277.25p 503194
11/09/2014 264.75p 270.00p 262.23p 270.00p 129309
10/09/2014 263.75p 267.00p 258.00p 262.75p 74996
09/09/2014 265.00p 266.50p 260.96p 265.00p 108143
08/09/2014 254.00p 264.75p 254.00p 262.00p 121220
05/09/2014 254.00p 261.00p 254.00p 259.00p 127287
04/09/2014 261.00p 266.25p 259.00p 259.25p 293474
03/09/2014 264.00p 266.50p 257.00p 257.75p 136238
02/09/2014 267.00p 267.00p 263.22p 264.50p 86536
01/09/2014 265.00p 272.70p 263.68p 264.25p 130418
29/08/2014 255.00p 277.25p 252.75p 270.00p 2038443
28/08/2014 250.00p 255.69p 247.00p 255.00p 242382
27/08/2014 260.00p 263.58p 251.50p 253.25p 178549
26/08/2014 260.00p 260.00p 252.75p 258.00p 972682
22/08/2014 255.00p 263.00p 250.35p 256.50p 752202
21/08/2014 256.00p 256.00p 250.00p 250.00p 583598
20/08/2014 238.00p 257.80p 237.28p 252.00p 466285
19/08/2014 228.75p 240.50p 227.50p 240.00p 251431
18/08/2014 225.00p 230.00p 220.88p 227.00p 862688
15/08/2014 221.50p 227.00p 221.25p 222.00p 240836
14/08/2014 221.75p 226.75p 221.53p 223.50p 53061
13/08/2014 221.25p 229.00p 221.25p 225.75p 107260
12/08/2014 227.50p 227.50p 224.00p 224.00p 28788
11/08/2014 225.75p 228.50p 225.25p 226.25p 112646
08/08/2014 225.25p 228.00p 221.45p 226.50p 178127
07/08/2014 225.00p 228.00p 222.00p 227.75p 822049
06/08/2014 216.75p 226.25p 216.75p 219.50p 89936
05/08/2014 227.00p 227.00p 217.00p 226.00p 26114
04/08/2014 226.50p 226.50p 219.00p 220.00p 48850
01/08/2014 222.75p 225.00p 217.00p 219.00p 455178
31/07/2014 226.50p 227.00p 221.81p 225.00p 517132
30/07/2014 219.50p 227.00p 219.45p 227.00p 69221

*Close Price adjusted for both dividends and splits