Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Telit Communications Historic Prices

 
     
Date Open High Low Close Volume
Sep 23, 2020 136.60 139.046 134.00 137.20 523,901
Sep 22, 2020 140.00 140.00 135.00 135.00 74,736
Sep 21, 2020 136.636 143.02 134.46 137.20 230,792
Sep 18, 2020 140.60 141.00 136.00 136.00 364,034
Sep 17, 2020 136.36 140.80 136.36 139.40 34,313
Sep 16, 2020 144.77 144.77 137.20 139.40 149,772
Sep 15, 2020 145.69 145.69 138.20 140.00 77,148
Sep 14, 2020 143.60 143.60 140.00 141.80 48,349
Sep 11, 2020 143.20 146.774 142.00 142.60 79,867
Sep 10, 2020 147.00 148.00 143.20 148.00 283,134
Sep 9, 2020 146.88 147.80 142.00 144.00 27,216
Sep 8, 2020 142.60 147.00 141.60 142.80 79,432
Sep 7, 2020 146.28 148.00 141.036 147.00 151,848
Sep 4, 2020 142.96 148.84 140.00 140.00 137,911
Sep 3, 2020 150.00 154.80 142.80 143.40 161,856
Sep 2, 2020 152.40 156.00 152.40 153.20 110,616
Sep 1, 2020 151.20 156.80 151.20 154.40 177,595
Aug 31, 2020 156.982 0.00 0.00 154.00 0
Aug 28, 2020 156.982 157.00 153.00 154.00 330,241
Aug 27, 2020 155.00 162.00 153.60 155.00 641,683
Aug 26, 2020 152.80 155.60 149.00 153.20 447,357
Aug 25, 2020 145.20 153.00 145.00 150.00 118,030
Aug 24, 2020 145.20 153.00 144.84 148.20 181,808
Aug 21, 2020 148.20 149.60 145.00 145.60 143,088
Aug 20, 2020 148.86 153.00 148.86 152.20 94,295
Aug 19, 2020 148.76 153.80 148.76 150.00 111,640
Aug 18, 2020 154.00 156.80 149.60 153.80 321,206
Aug 17, 2020 149.644 157.00 147.80 154.20 688,021
Aug 14, 2020 144.00 150.00 144.00 148.60 358,036
Aug 13, 2020 144.07 145.00 141.60 142.60 214,741
Aug 12, 2020 139.60 145.00 139.00 140.00 120,165
Aug 11, 2020 136.40 142.20 136.40 142.00 551,201
Aug 10, 2020 138.80 138.80 134.20 136.20 133,796
Aug 7, 2020 136.00 138.20 133.20 137.00 261,273
Aug 6, 2020 135.20 141.00 135.20 139.00 154,686
Aug 5, 2020 134.60 141.80 134.20 140.80 328,056
Aug 4, 2020 138.728 138.76 133.40 133.40 169,239
Aug 3, 2020 133.00 138.20 133.00 137.80 229,644
Jul 31, 2020 137.00 137.80 134.20 136.80 104,127
Jul 30, 2020 137.356 137.356 134.80 136.00 1,513,894
Jul 29, 2020 138.58 138.58 136.00 136.00 69,883
Jul 28, 2020 140.00 140.00 135.00 137.00 426,469
Jul 27, 2020 136.44 141.80 135.20 139.40 934,497
Jul 24, 2020 138.89 142.80 136.80 136.80 296,404
Jul 23, 2020 140.536 142.40 137.60 139.00 242,101
Jul 22, 2020 143.80 145.00 140.00 141.80 185,445
Jul 21, 2020 137.60 144.84 137.60 142.40 316,128
Jul 20, 2020 132.40 139.00 132.40 138.60 1,559,788
Jul 17, 2020 131.40 139.00 131.20 138.00 248,611
Jul 16, 2020 134.20 138.20 133.80 135.20 2,268,669
Showing 1 to 50 of 261