Intec Telecom Systems (ITL) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Intec Telecom Systems

Date Open High Low Close* Volume
29/07/2011 71.75p 71.75p 71.75p 71.75p 0
28/07/2011 71.75p 71.75p 71.75p 71.75p 0
27/07/2011 71.75p 71.75p 71.75p 71.75p 0
26/07/2011 71.75p 71.75p 71.75p 71.75p 0
25/07/2011 71.75p 71.75p 71.75p 71.75p 0
22/07/2011 71.75p 71.75p 71.75p 71.75p 0
21/07/2011 71.75p 71.75p 71.75p 71.75p 0
20/07/2011 71.75p 71.75p 71.75p 71.75p 0
19/07/2011 71.75p 71.75p 71.75p 71.75p 0
18/07/2011 71.75p 71.75p 71.75p 71.75p 0
15/07/2011 71.75p 71.75p 71.75p 71.75p 0
14/07/2011 71.75p 71.75p 71.75p 71.75p 0
13/07/2011 71.75p 71.75p 71.75p 71.75p 0
12/07/2011 71.75p 71.75p 71.75p 71.75p 0
11/07/2011 71.75p 71.75p 71.75p 71.75p 0
08/07/2011 71.75p 71.75p 71.75p 71.75p 0
07/07/2011 71.75p 71.75p 71.75p 71.75p 0
06/07/2011 71.75p 71.75p 71.75p 71.75p 0
05/07/2011 71.75p 71.75p 71.75p 71.75p 0
04/07/2011 71.75p 71.75p 71.75p 71.75p 0
01/07/2011 71.75p 71.75p 71.75p 71.75p 0
30/06/2011 71.75p 71.75p 71.75p 71.75p 0
29/06/2011 71.75p 71.75p 71.75p 71.75p 0
28/06/2011 71.75p 71.75p 71.75p 71.75p 0
27/06/2011 71.75p 71.75p 71.75p 71.75p 0
24/06/2011 71.75p 71.75p 71.75p 71.75p 0
23/06/2011 71.75p 71.75p 71.75p 71.75p 0
22/06/2011 71.75p 71.75p 71.75p 71.75p 0
21/06/2011 71.75p 71.75p 71.75p 71.75p 0
20/06/2011 71.75p 71.75p 71.75p 71.75p 0
17/06/2011 71.75p 71.75p 71.75p 71.75p 0
16/06/2011 71.75p 71.75p 71.75p 71.75p 0
15/06/2011 71.75p 71.75p 71.75p 71.75p 0
14/06/2011 71.75p 71.75p 71.75p 71.75p 0
13/06/2011 71.75p 71.75p 71.75p 71.75p 0
10/06/2011 71.75p 71.75p 71.75p 71.75p 0
09/06/2011 71.75p 71.75p 71.75p 71.75p 0
08/06/2011 71.75p 71.75p 71.75p 71.75p 0
07/06/2011 71.75p 71.75p 71.75p 71.75p 0
06/06/2011 71.75p 71.75p 71.75p 71.75p 0
03/06/2011 71.75p 71.75p 71.75p 71.75p 0
02/06/2011 71.75p 71.75p 71.75p 71.75p 0
01/06/2011 71.75p 71.75p 71.75p 71.75p 0
31/05/2011 71.75p 71.75p 71.75p 71.75p 0
27/05/2011 71.75p 71.75p 71.75p 71.75p 0
26/05/2011 71.75p 71.75p 71.75p 71.75p 0
25/05/2011 71.75p 71.75p 71.75p 71.75p 0
24/05/2011 71.75p 71.75p 71.75p 71.75p 0
23/05/2011 71.75p 71.75p 71.75p 71.75p 0
20/05/2011 71.75p 71.75p 71.75p 71.75p 0
19/05/2011 71.75p 71.75p 71.75p 71.75p 0
18/05/2011 71.75p 71.75p 71.75p 71.75p 0
17/05/2011 71.75p 71.75p 71.75p 71.75p 0
16/05/2011 71.75p 71.75p 71.75p 71.75p 0
13/05/2011 71.75p 71.75p 71.75p 71.75p 0
12/05/2011 71.75p 71.75p 71.75p 71.75p 0
11/05/2011 71.75p 71.75p 71.75p 71.75p 0
10/05/2011 71.75p 71.75p 71.75p 71.75p 0
09/05/2011 71.75p 71.75p 71.75p 71.75p 0
06/05/2011 71.75p 71.75p 71.75p 71.75p 0
05/05/2011 71.75p 71.75p 71.75p 71.75p 0
04/05/2011 71.75p 71.75p 71.75p 71.75p 0
03/05/2011 71.75p 71.75p 71.75p 71.75p 0
28/04/2011 71.75p 71.75p 71.75p 71.75p 0
27/04/2011 71.75p 71.75p 71.75p 71.75p 0
26/04/2011 71.75p 71.75p 71.75p 71.75p 0
21/04/2011 71.75p 71.75p 71.75p 71.75p 0
20/04/2011 71.75p 71.75p 71.75p 71.75p 0
19/04/2011 71.75p 71.75p 71.75p 71.75p 0
18/04/2011 71.75p 71.75p 71.75p 71.75p 0
15/04/2011 71.75p 71.75p 71.75p 71.75p 0
14/04/2011 71.75p 71.75p 71.75p 71.75p 0
13/04/2011 71.75p 71.75p 71.75p 71.75p 0
12/04/2011 71.75p 71.75p 71.75p 71.75p 0
11/04/2011 71.75p 71.75p 71.75p 71.75p 0
08/04/2011 71.75p 71.75p 71.75p 71.75p 0
07/04/2011 71.75p 71.75p 71.75p 71.75p 0
06/04/2011 71.75p 71.75p 71.75p 71.75p 0
05/04/2011 71.75p 71.75p 71.75p 71.75p 0
04/04/2011 71.75p 71.75p 71.75p 71.75p 0
01/04/2011 71.75p 71.75p 71.75p 71.75p 0
31/03/2011 71.75p 71.75p 71.75p 71.75p 0
30/03/2011 71.75p 71.75p 71.75p 71.75p 0
29/03/2011 71.75p 71.75p 71.75p 71.75p 0
28/03/2011 71.75p 71.75p 71.75p 71.75p 0
25/03/2011 71.75p 71.75p 71.75p 71.75p 0
24/03/2011 71.75p 71.75p 71.75p 71.75p 0
23/03/2011 71.75p 71.75p 71.75p 71.75p 0
22/03/2011 71.75p 71.75p 71.75p 71.75p 0
21/03/2011 71.75p 71.75p 71.75p 71.75p 0
18/03/2011 71.75p 71.75p 71.75p 71.75p 0
17/03/2011 71.75p 71.75p 71.75p 71.75p 0
16/03/2011 71.75p 71.75p 71.75p 71.75p 0
15/03/2011 71.75p 71.75p 71.75p 71.75p 0
14/03/2011 71.75p 71.75p 71.75p 71.75p 0
11/03/2011 71.75p 71.75p 71.75p 71.75p 0
10/03/2011 71.75p 71.75p 71.75p 71.75p 0
09/03/2011 71.75p 71.75p 71.75p 71.75p 0
08/03/2011 71.75p 71.75p 71.75p 71.75p 0
07/03/2011 71.75p 71.75p 71.75p 71.75p 0
04/03/2011 71.75p 71.75p 71.75p 71.75p 0
03/03/2011 71.75p 71.75p 71.75p 71.75p 0
02/03/2011 71.75p 71.75p 71.75p 71.75p 0
01/03/2011 71.75p 71.75p 71.75p 71.75p 0
28/02/2011 71.75p 71.75p 71.75p 71.75p 0
25/02/2011 71.75p 71.75p 71.75p 71.75p 0
24/02/2011 71.75p 71.75p 71.75p 71.75p 0
23/02/2011 71.75p 71.75p 71.75p 71.75p 0
22/02/2011 71.75p 71.75p 71.75p 71.75p 0
21/02/2011 71.75p 71.75p 71.75p 71.75p 0
18/02/2011 71.75p 71.75p 71.75p 71.75p 0
17/02/2011 71.75p 71.75p 71.75p 71.75p 0
16/02/2011 71.75p 71.75p 71.75p 71.75p 0
15/02/2011 71.75p 71.75p 71.75p 71.75p 0
14/02/2011 71.75p 71.75p 71.75p 71.75p 0
11/02/2011 71.75p 71.75p 71.75p 71.75p 0
10/02/2011 71.75p 71.75p 71.75p 71.75p 0
09/02/2011 71.75p 71.75p 71.75p 71.75p 0
08/02/2011 71.75p 71.75p 71.75p 71.75p 0
07/02/2011 71.75p 71.75p 71.75p 71.75p 0
04/02/2011 71.75p 71.75p 71.75p 71.75p 0
03/02/2011 71.75p 71.75p 71.75p 71.75p 0
02/02/2011 71.75p 71.75p 71.75p 71.75p 0
01/02/2011 71.75p 71.75p 71.75p 71.75p 0
31/01/2011 71.75p 71.75p 71.75p 71.75p 0
28/01/2011 71.75p 71.75p 71.75p 71.75p 0
27/01/2011 71.75p 71.75p 71.75p 71.75p 0
26/01/2011 71.75p 71.75p 71.75p 71.75p 0
25/01/2011 71.75p 71.75p 71.75p 71.75p 0
24/01/2011 71.75p 71.75p 71.75p 71.75p 0
21/01/2011 71.75p 71.75p 71.75p 71.75p 0
20/01/2011 71.75p 71.75p 71.75p 71.75p 0
19/01/2011 71.75p 71.75p 71.75p 71.75p 0
18/01/2011 71.75p 71.75p 71.75p 71.75p 0
17/01/2011 71.75p 71.75p 71.75p 71.75p 0
14/01/2011 71.75p 71.75p 71.75p 71.75p 0
13/01/2011 71.75p 71.75p 71.75p 71.75p 0
12/01/2011 71.75p 71.75p 71.75p 71.75p 0
11/01/2011 71.75p 71.75p 71.75p 71.75p 0
10/01/2011 71.75p 71.75p 71.75p 71.75p 0
07/01/2011 71.75p 71.75p 71.75p 71.75p 0
06/01/2011 71.75p 71.75p 71.75p 71.75p 0
05/01/2011 71.75p 71.75p 71.75p 71.75p 0
04/01/2011 71.75p 71.75p 71.75p 71.75p 0
31/12/2010 71.75p 71.75p 71.75p 71.75p 0
30/12/2010 71.75p 71.75p 71.75p 71.75p 0
29/12/2010 71.75p 71.75p 71.75p 71.75p 0
24/12/2010 71.75p 71.75p 71.75p 71.75p 0
23/12/2010 71.75p 71.75p 71.75p 71.75p 0
22/12/2010 71.75p 71.75p 71.75p 71.75p 0
21/12/2010 71.75p 71.75p 71.75p 71.75p 0
20/12/2010 71.75p 71.75p 71.75p 71.75p 0
17/12/2010 71.75p 71.75p 71.75p 71.75p 0
16/12/2010 71.75p 71.75p 71.75p 71.75p 0
15/12/2010 71.75p 71.75p 71.75p 71.75p 0
14/12/2010 71.75p 71.75p 71.75p 71.75p 0
13/12/2010 71.75p 71.75p 71.75p 71.75p 0
10/12/2010 71.75p 71.75p 71.75p 71.75p 0
09/12/2010 71.75p 71.75p 71.75p 71.75p 0
08/12/2010 71.75p 71.75p 71.75p 71.75p 0
07/12/2010 71.75p 71.75p 71.75p 71.75p 0
06/12/2010 71.75p 71.75p 71.75p 71.75p 0
03/12/2010 71.75p 71.75p 71.75p 71.75p 0
02/12/2010 71.75p 71.75p 71.75p 71.75p 0
01/12/2010 71.75p 71.75p 71.75p 71.75p 0
30/11/2010 71.75p 71.75p 71.75p 71.75p 0
29/11/2010 71.75p 71.75p 71.75p 71.75p 0
26/11/2010 71.75p 71.75p 71.75p 71.75p 0
25/11/2010 71.75p 71.78p 71.75p 71.75p 1521938
24/11/2010 71.25p 71.78p 71.25p 71.75p 79547
23/11/2010 71.75p 71.78p 71.50p 71.50p 106847
22/11/2010 71.75p 71.78p 71.50p 71.50p 4517
19/11/2010 72.00p 72.00p 71.75p 72.00p 10483
18/11/2010 72.00p 72.00p 71.75p 71.75p 1083110
17/11/2010 71.50p 71.75p 71.50p 71.75p 1489864
16/11/2010 71.75p 72.00p 71.50p 72.00p 582451
15/11/2010 71.50p 71.75p 71.50p 71.50p 2995992
12/11/2010 71.50p 71.75p 71.50p 71.75p 85641
11/11/2010 71.75p 71.78p 71.50p 71.75p 6086509
10/11/2010 71.50p 72.00p 71.50p 72.00p 35305
09/11/2010 71.50p 71.75p 71.50p 71.75p 28471
08/11/2010 71.50p 71.75p 71.50p 71.75p 8171590
05/11/2010 71.50p 71.75p 71.50p 71.75p 39003408
04/11/2010 71.50p 71.75p 71.25p 71.75p 55513888
03/11/2010 72.00p 72.00p 71.25p 71.75p 35140796
02/11/2010 71.00p 71.75p 71.00p 71.75p 2309124
01/11/2010 71.25p 72.00p 71.00p 71.00p 24576280
29/10/2010 71.75p 72.00p 71.13p 72.00p 12293043
28/10/2010 71.25p 71.75p 71.25p 71.75p 17493936
27/10/2010 72.25p 75.75p 70.75p 71.25p 12433265
26/10/2010 73.25p 73.25p 72.00p 72.50p 2721250
25/10/2010 71.50p 72.07p 71.50p 72.00p 5356387
22/10/2010 73.00p 73.50p 71.50p 71.50p 7239846
21/10/2010 72.50p 73.00p 72.00p 72.50p 4571227
20/10/2010 72.25p 73.00p 72.00p 73.00p 4185357
19/10/2010 73.50p 73.50p 72.00p 72.00p 2299489
18/10/2010 72.75p 72.75p 72.25p 72.50p 15100
15/10/2010 73.25p 73.25p 72.00p 72.25p 2121463
14/10/2010 73.25p 73.50p 73.00p 73.25p 2660078
13/10/2010 73.00p 73.25p 73.00p 73.25p 81662

*Close Price adjusted for both dividends and splits