UK markets closed

Telit Communications PLC (TCM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
190.00+2.20 (+1.17%)
At close: 4:21PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
01 Mar 2021187.00196.32187.00190.00190.0057,767
26 Feb 2021197.00197.00187.80187.80187.80141,004
25 Feb 2021196.80196.80191.20193.00193.00227,136
24 Feb 2021191.60192.58189.20192.00192.001,521,710
23 Feb 2021194.80199.80187.00189.00189.00296,258
22 Feb 2021192.00199.80190.00192.20192.20164,463
19 Feb 2021196.00196.60193.80195.00195.00177,139
18 Feb 2021196.40197.60191.28196.00196.00762,834
17 Feb 2021196.00196.80192.00196.00196.00583,698
16 Feb 2021199.80200.00196.00196.00196.00213,839
15 Feb 2021202.50205.50197.58198.40198.40148,709
12 Feb 2021205.50205.50198.40199.40199.40252,783
11 Feb 2021207.50209.50202.00204.50204.50111,609
10 Feb 2021207.00209.50206.50206.50206.50109,632
09 Feb 2021209.50210.00206.00209.00209.00262,447
08 Feb 2021207.00209.50205.00209.00209.00386,767
05 Feb 2021205.00210.00205.00206.50206.50238,952
04 Feb 2021202.50209.00202.50206.00206.00311,608
03 Feb 2021205.00207.50203.00205.50205.505,658,508
02 Feb 2021204.50206.50202.50203.00203.00122,427
01 Feb 2021201.00210.00200.00203.00203.00271,322
29 Jan 2021209.00212.50205.00205.00205.001,181,345
28 Jan 2021207.00211.50203.50208.00208.001,680,929
27 Jan 2021206.00207.00203.50206.50206.501,797,945
26 Jan 2021205.00209.00205.00206.50206.50660,357
25 Jan 2021202.00206.50199.60205.00205.001,643,931
22 Jan 2021202.50205.00198.58201.00201.001,717,143
21 Jan 2021199.40203.00198.20203.00203.00927,033
20 Jan 2021200.50201.00194.80201.00201.002,221,469
19 Jan 2021199.00205.00194.00200.00200.004,699,734
18 Jan 2021199.80205.00198.20205.00205.00233,439
15 Jan 2021195.40202.50194.60202.50202.50661,170
14 Jan 2021194.80198.00194.80198.00198.00304,395
13 Jan 2021194.80198.31194.20195.20195.20371,140
12 Jan 2021198.40198.80195.40196.80196.80114,830
11 Jan 2021190.00198.80186.26197.00197.00499,637
08 Jan 2021191.60199.00188.20199.00199.001,914,546
07 Jan 2021201.50205.00176.27194.00194.009,894,407
06 Jan 2021195.00209.00190.86206.00206.002,506,389
05 Jan 2021194.60198.00191.41198.00198.00287,140
04 Jan 2021194.40199.00191.24199.00199.0081,132
31 Dec 2020196.80198.80194.40196.00196.0096,424
30 Dec 2020199.00199.20192.60198.00198.00404,551
29 Dec 2020193.00199.00193.00199.00199.00513,511
24 Dec 2020192.20193.60192.20193.60193.6016,428
23 Dec 2020195.00195.60190.40191.00191.00412,926
22 Dec 2020189.00195.00189.00194.00194.00113,783
21 Dec 2020190.20193.20184.10191.80191.80117,671
18 Dec 2020191.00194.00184.10193.00193.00357,054
17 Dec 2020192.20194.00183.84185.00185.001,294,291
16 Dec 2020191.00196.20187.00192.60192.601,367,636
15 Dec 2020192.40199.40176.60189.00189.001,555,183
14 Dec 2020198.00200.00197.20199.60199.60997,783
11 Dec 2020201.00201.00198.00199.80199.80128,227
10 Dec 2020200.00201.50196.20200.00200.00971,911
09 Dec 2020201.50202.00200.50201.50201.50717,371
08 Dec 2020202.00202.50200.50202.00202.001,867,074
07 Dec 2020200.00203.00199.00201.50201.503,380,093
04 Dec 2020195.20202.00192.05201.00201.004,022,060
03 Dec 2020203.50204.14200.50202.00202.00629,840
02 Dec 2020207.00207.00201.00202.50202.50993,653
01 Dec 2020202.00210.00197.20201.00201.004,116,869
30 Nov 2020205.00205.00200.00204.50204.50437,947
27 Nov 2020205.00208.00202.50206.00206.00793,178
26 Nov 2020200.00208.00200.00204.00204.00513,180
25 Nov 2020192.40201.63192.40201.00201.001,059,958
24 Nov 2020195.60197.80189.78193.00193.001,780,443
23 Nov 2020197.00204.50197.00197.00197.001,166,758
20 Nov 2020199.00203.50193.03198.00198.008,138,902
19 Nov 2020164.00170.80162.36168.20168.20921,971
18 Nov 2020157.20164.80157.00161.00161.00520,415
17 Nov 2020165.00165.00157.12160.00160.00180,009
16 Nov 2020163.00163.00155.00157.00157.00593,119
13 Nov 2020163.00167.20158.60167.20167.20411,471
12 Nov 2020155.80164.60155.80159.00159.00703,465
11 Nov 2020158.60162.00156.20156.20156.2049,740
10 Nov 2020161.00165.00155.80155.80155.801,019,354
09 Nov 2020158.60170.00158.60162.40162.40609,458
06 Nov 2020159.60165.00153.50165.00165.003,942,353
05 Nov 2020153.00159.40153.00157.20157.20313,418
04 Nov 2020150.20165.00150.20152.00152.00900,024
03 Nov 2020150.00155.00147.00152.40152.405,731,361
02 Nov 2020131.00141.80128.00138.80138.80571,315
30 Oct 2020124.00133.80123.43133.80133.80264,404
29 Oct 2020125.00130.60124.00128.00128.00186,626
28 Oct 2020131.00131.03124.31125.40125.40203,803
27 Oct 2020131.20134.80131.00131.40131.4071,952
26 Oct 2020131.60136.40131.60134.20134.20114,541
23 Oct 2020136.00136.40133.40136.00136.0033,128
22 Oct 2020136.20136.31131.20131.20131.2069,586
21 Oct 2020136.20137.51131.00131.00131.0012,317
20 Oct 2020134.00138.20131.20131.20131.20159,491
19 Oct 2020134.00138.22130.00130.20130.20136,508
16 Oct 2020130.00135.00130.00133.00133.0030,808
15 Oct 2020134.20139.91130.00131.00131.00156,126
14 Oct 2020138.00138.00134.00134.00134.0043,670
13 Oct 2020136.00140.20134.00134.00134.00250,858
12 Oct 2020130.80139.42130.60137.20137.2071,436
09 Oct 2020133.20138.10131.96136.80136.80183,572
08 Oct 2020132.00135.20130.20130.20130.2072,662
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...