UK markets closed

Telit Communications PLC (TCM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
201.00+1.60 (+0.80%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
07 May 2021199.40201.50198.09201.00201.0034,508
06 May 2021197.20202.00197.00199.40199.4069,202
05 May 2021196.40199.80196.40198.20198.20281,555
04 May 2021203.00205.00193.80195.00195.00163,259
30 Apr 2021203.00208.94200.00202.50202.5013,246
29 Apr 2021201.00207.43198.00198.00198.0046,251
28 Apr 2021195.20210.50195.20206.50206.50506,480
27 Apr 2021196.40200.50195.20198.00198.0052,931
26 Apr 2021196.00201.24196.00201.00201.0043,266
23 Apr 2021201.50201.50197.60201.00201.0030,687
22 Apr 2021197.20202.00197.00198.80198.8068,291
21 Apr 2021197.00203.00195.00197.00197.00126,214
20 Apr 2021198.80199.80195.00197.00197.00177,322
19 Apr 2021195.20204.18195.20198.20198.2048,599
16 Apr 2021200.00200.00193.60197.00197.00234,927
15 Apr 2021200.50203.50197.00197.00197.00119,152
14 Apr 2021199.20206.13196.20199.00199.0073,451
13 Apr 20212.052.051.972.032.03178,322
12 Apr 2021207.00208.98197.00199.60199.60205,378
09 Apr 2021204.00208.94204.00208.00208.0060,792
08 Apr 2021205.50209.50201.75209.50209.50201,433
07 Apr 2021205.50211.13200.50207.00207.00195,775
06 Apr 2021209.50209.50204.00207.00207.0027,842
01 Apr 2021210.00210.00204.75206.00206.0032,257
31 Mar 2021210.00210.00200.00208.50208.5085,281
30 Mar 2021210.00213.00205.50205.50205.50111,563
29 Mar 2021208.50213.00203.50208.00208.00699,630
26 Mar 2021214.00214.00206.00208.00208.0077,466
25 Mar 2021207.00211.00203.50205.00205.0087,036
24 Mar 2021207.00212.00201.75206.00206.00110,925
23 Mar 2021213.00214.00203.50208.00208.00385,791
22 Mar 2021206.50214.02206.25213.50213.50283,231
19 Mar 2021208.50214.00204.50211.50211.50516,617
18 Mar 2021210.00220.00193.00208.00208.001,201,873
17 Mar 2021193.60209.00193.60207.50207.50846,537
16 Mar 2021202.00202.60196.20197.00197.0083,319
15 Mar 2021198.20205.50193.20198.00198.00469,285
12 Mar 2021194.20205.50194.20202.00202.00739,335
11 Mar 2021202.00204.50198.20204.00204.00284,692
10 Mar 2021190.00202.00190.00202.00202.00483,669
09 Mar 2021194.40199.00194.04198.80198.80151,411
08 Mar 2021190.80197.00188.40193.00193.00218,760
05 Mar 2021191.00193.80191.00193.60193.60102,362
04 Mar 2021197.00197.00190.60194.20194.20219,578
03 Mar 2021193.00193.60190.00193.60193.60306,550
02 Mar 2021190.80194.20188.60191.40191.40243,673
01 Mar 2021187.00196.32187.00189.40189.4096,619
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...