Intec Telecom Systems (ITL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/10/2010 72.50p 73.50p 72.50p 73.25p 1756990
11/10/2010 74.00p 74.50p 73.00p 74.50p 200168
08/10/2010 74.00p 74.25p 73.25p 74.00p 5030780
07/10/2010 74.50p 75.50p 74.00p 74.00p 3254497
06/10/2010 75.75p 75.75p 74.50p 75.25p 385329
05/10/2010 77.00p 77.00p 74.00p 75.75p 4829515
04/10/2010 75.75p 75.75p 74.00p 75.00p 995129
01/10/2010 75.75p 75.75p 74.25p 75.00p 171831
30/09/2010 74.50p 75.75p 74.00p 75.75p 1735699
29/09/2010 73.50p 74.50p 73.22p 74.25p 944945
28/09/2010 74.00p 74.50p 73.50p 74.00p 3324781
27/09/2010 73.00p 75.50p 73.00p 74.25p 794251
24/09/2010 73.00p 76.75p 73.00p 74.50p 6710041
23/09/2010 56.00p 58.50p 56.00p 56.50p 54242
22/09/2010 58.75p 62.25p 56.99p 57.00p 365836
21/09/2010 60.25p 61.75p 60.25p 61.75p 114708
20/09/2010 57.25p 62.75p 57.25p 62.75p 144535
17/09/2010 60.00p 60.75p 56.50p 56.50p 212265
16/09/2010 62.75p 62.75p 57.75p 57.75p 1339167
15/09/2010 64.00p 64.00p 59.75p 61.25p 1420612
14/09/2010 64.00p 64.00p 61.15p 61.75p 11160
13/09/2010 64.00p 64.00p 62.50p 63.00p 43121
10/09/2010 64.00p 64.00p 62.50p 63.00p 32734
09/09/2010 61.75p 63.00p 61.75p 63.00p 83772
08/09/2010 61.25p 62.50p 61.25p 62.50p 87291
07/09/2010 59.75p 60.66p 59.00p 60.00p 52480
06/09/2010 63.00p 63.00p 59.25p 59.25p 78046
03/09/2010 65.00p 66.00p 62.00p 62.00p 102635
02/09/2010 62.75p 62.75p 62.25p 62.50p 45779
01/09/2010 61.50p 64.75p 61.50p 64.50p 57105
31/08/2010 60.50p 63.75p 58.00p 63.50p 457690
27/08/2010 59.25p 59.25p 57.50p 57.50p 55146
26/08/2010 57.50p 59.00p 57.50p 58.50p 16456
25/08/2010 58.25p 60.00p 58.00p 58.00p 138724
24/08/2010 57.00p 60.00p 57.00p 59.00p 82836
23/08/2010 57.50p 58.75p 57.50p 58.00p 59168
20/08/2010 57.25p 59.50p 57.25p 59.25p 1300125
19/08/2010 63.00p 63.00p 56.50p 59.00p 2362809
18/08/2010 65.00p 67.00p 64.00p 64.25p 247570
17/08/2010 68.50p 68.50p 65.00p 66.25p 131627
16/08/2010 66.75p 68.25p 65.50p 65.75p 19996
13/08/2010 65.00p 69.75p 65.00p 68.25p 161992
12/08/2010 66.75p 66.75p 65.00p 66.75p 24820
11/08/2010 68.00p 68.00p 65.00p 65.00p 99869
10/08/2010 70.00p 71.00p 68.00p 68.25p 303516
09/08/2010 70.00p 73.50p 70.00p 70.75p 109906
06/08/2010 72.75p 72.75p 70.50p 71.00p 43038
05/08/2010 72.25p 72.25p 71.00p 71.75p 90530
04/08/2010 74.00p 74.00p 69.25p 70.25p 210907
03/08/2010 74.00p 74.00p 72.00p 72.25p 149615
02/08/2010 75.25p 77.25p 72.00p 73.00p 461167
30/07/2010 74.00p 77.25p 72.50p 76.75p 8893222
29/07/2010 72.50p 73.50p 71.32p 73.00p 2312669
28/07/2010 71.00p 72.00p 69.75p 71.00p 518546
27/07/2010 70.50p 71.28p 67.75p 71.00p 5253314
26/07/2010 56.75p 78.85p 55.95p 69.00p 8508433
23/07/2010 49.75p 58.00p 49.75p 55.25p 548454
22/07/2010 51.50p 51.50p 50.00p 50.00p 90911
21/07/2010 51.00p 51.75p 50.50p 51.25p 36669
20/07/2010 51.00p 51.50p 49.25p 51.00p 327018
19/07/2010 51.00p 51.25p 49.75p 50.25p 106120
16/07/2010 49.50p 51.50p 49.50p 51.00p 174147
15/07/2010 49.00p 50.75p 49.00p 50.00p 367147
14/07/2010 49.25p 50.65p 49.25p 49.50p 464718
13/07/2010 49.00p 51.00p 49.00p 51.00p 36429
12/07/2010 49.75p 50.00p 49.00p 50.00p 719545
09/07/2010 48.00p 49.50p 48.00p 49.50p 1547774
08/07/2010 48.75p 50.00p 47.25p 48.00p 495409
07/07/2010 48.50p 48.50p 48.25p 48.25p 154091
06/07/2010 49.00p 50.00p 48.75p 49.50p 1693207
05/07/2010 48.75p 49.25p 47.50p 48.25p 19544
02/07/2010 50.00p 50.00p 48.00p 48.50p 598841
01/07/2010 51.25p 52.00p 50.00p 50.25p 829308
30/06/2010 52.00p 53.00p 52.00p 52.75p 523609
29/06/2010 53.75p 53.75p 52.00p 52.00p 181198
28/06/2010 54.25p 55.00p 54.00p 55.00p 138168
25/06/2010 50.75p 53.75p 50.10p 53.25p 247737
24/06/2010 56.00p 56.25p 50.50p 50.50p 868386
23/06/2010 56.00p 57.10p 56.00p 56.75p 108760
22/06/2010 58.50p 58.50p 56.50p 57.75p 807097
21/06/2010 58.00p 59.00p 58.00p 58.00p 2349607
18/06/2010 57.50p 59.50p 57.25p 57.25p 333425
17/06/2010 58.00p 58.50p 58.00p 58.25p 1174025
16/06/2010 59.25p 59.25p 58.50p 58.50p 65971
15/06/2010 57.50p 58.70p 57.50p 58.50p 7264679
14/06/2010 59.25p 59.25p 57.50p 59.00p 363655
11/06/2010 58.50p 58.90p 57.75p 58.00p 281811
10/06/2010 61.00p 61.00p 57.50p 58.75p 468167
09/06/2010 64.00p 64.10p 60.25p 60.25p 212997
08/06/2010 62.50p 65.25p 62.00p 65.00p 5658084
07/06/2010 64.00p 65.50p 61.00p 64.00p 527240
04/06/2010 64.00p 66.00p 61.75p 65.00p 1065085
03/06/2010 63.75p 66.00p 63.00p 65.00p 5658494
02/06/2010 61.50p 63.25p 59.50p 63.25p 3556167
01/06/2010 60.00p 62.00p 58.50p 61.50p 5989755
28/05/2010 64.25p 65.00p 59.25p 59.25p 375156
27/05/2010 65.75p 66.50p 64.50p 64.50p 1238086
26/05/2010 58.50p 66.25p 57.50p 66.25p 6324476
25/05/2010 55.50p 58.25p 55.50p 57.75p 439605
24/05/2010 56.00p 57.25p 56.00p 57.00p 3406210
21/05/2010 53.75p 55.25p 53.25p 55.00p 1519861
20/05/2010 56.50p 57.75p 54.00p 54.00p 5956709
19/05/2010 56.25p 57.25p 56.00p 56.50p 569390
18/05/2010 61.75p 61.75p 55.75p 56.00p 2324248
17/05/2010 62.75p 62.75p 60.00p 60.00p 370501
14/05/2010 62.75p 62.75p 61.00p 61.75p 1989584
13/05/2010 62.75p 63.50p 61.75p 63.00p 94416
12/05/2010 62.75p 63.25p 62.75p 63.25p 168127
11/05/2010 62.25p 63.50p 62.25p 63.50p 352469
10/05/2010 58.00p 65.50p 57.00p 64.50p 650833
07/05/2010 58.25p 59.45p 57.25p 58.25p 639692
06/05/2010 60.25p 61.25p 60.00p 61.00p 628608
05/05/2010 61.50p 63.00p 60.75p 62.00p 494109
04/05/2010 65.50p 65.50p 60.00p 61.00p 1173914
30/04/2010 63.00p 66.50p 63.00p 66.25p 939533
29/04/2010 62.50p 64.50p 62.50p 63.25p 473805
28/04/2010 62.00p 63.50p 62.00p 63.00p 1298082
27/04/2010 62.25p 64.25p 62.25p 62.25p 665704
26/04/2010 62.00p 65.00p 62.00p 64.75p 1761140
23/04/2010 62.00p 63.00p 61.50p 62.25p 613934
22/04/2010 61.50p 63.50p 61.50p 63.00p 462344
21/04/2010 62.00p 64.82p 61.25p 61.50p 705710
20/04/2010 62.50p 63.00p 61.71p 62.50p 750626
19/04/2010 62.75p 63.25p 61.50p 62.00p 3501973
16/04/2010 65.25p 66.00p 62.75p 63.00p 7998921
15/04/2010 65.50p 65.90p 65.25p 65.25p 398470
14/04/2010 66.00p 66.25p 65.00p 65.50p 2215853
13/04/2010 63.25p 66.25p 63.00p 66.25p 1775495
12/04/2010 63.50p 65.00p 63.00p 64.50p 2970637
09/04/2010 64.00p 64.92p 63.00p 64.00p 796077
08/04/2010 64.00p 64.74p 62.25p 63.00p 969482
07/04/2010 64.00p 64.67p 62.75p 63.75p 1363188
06/04/2010 65.25p 66.00p 62.75p 63.25p 2027388
01/04/2010 58.50p 68.58p 57.00p 64.00p 7618778
31/03/2010 65.00p 65.00p 55.05p 58.00p 31294226
30/03/2010 94.50p 97.75p 94.25p 94.50p 297669
29/03/2010 94.75p 95.95p 93.25p 93.75p 994166
26/03/2010 97.75p 97.75p 94.00p 95.00p 361403
25/03/2010 96.00p 96.50p 95.50p 96.25p 521081
24/03/2010 98.00p 98.00p 95.00p 96.50p 585793
23/03/2010 96.75p 97.50p 94.75p 97.25p 655638
22/03/2010 94.75p 97.00p 94.75p 96.25p 886360
19/03/2010 96.00p 97.00p 96.00p 96.50p 342690
18/03/2010 97.00p 97.75p 95.25p 97.00p 1244960
17/03/2010 96.75p 98.25p 90.50p 96.75p 2637404
16/03/2010 98.00p 98.63p 95.50p 96.75p 1650280
15/03/2010 96.00p 99.75p 96.00p 98.25p 1958704
12/03/2010 93.50p 98.75p 93.50p 98.00p 855992
11/03/2010 93.00p 96.35p 93.00p 94.25p 346544
10/03/2010 92.50p 96.75p 92.36p 95.00p 1232670
09/03/2010 93.00p 94.00p 90.00p 92.50p 1052037
08/03/2010 93.00p 93.19p 91.00p 91.75p 5708819
05/03/2010 93.25p 93.25p 90.00p 92.75p 1871915
04/03/2010 93.50p 93.50p 92.50p 92.50p 126118
03/03/2010 92.50p 94.75p 92.50p 93.50p 361541
02/03/2010 97.00p 97.25p 94.00p 94.00p 1034377
01/03/2010 97.00p 97.50p 96.00p 97.25p 156070
26/02/2010 98.25p 99.61p 97.17p 98.00p 22177
25/02/2010 97.25p 99.25p 97.25p 98.50p 582254
24/02/2010 98.75p 98.75p 96.00p 96.75p 240240
23/02/2010 99.75p 100.00p 96.00p 96.00p 186797
22/02/2010 99.75p 100.17p 98.31p 99.00p 323071
19/02/2010 101.00p 101.00p 99.25p 99.25p 177088
18/02/2010 99.50p 100.00p 98.75p 100.00p 401368
17/02/2010 95.75p 100.25p 95.75p 98.50p 3944772
16/02/2010 102.75p 105.00p 92.72p 96.00p 9103802
15/02/2010 111.50p 114.50p 111.50p 114.50p 241415
12/02/2010 112.00p 114.25p 112.00p 112.25p 381289
11/02/2010 110.25p 113.50p 110.25p 112.75p 281433
10/02/2010 108.25p 111.75p 108.25p 110.50p 167608
09/02/2010 109.75p 110.94p 108.00p 108.75p 36689
08/02/2010 112.75p 113.00p 108.75p 110.00p 227015
05/02/2010 114.00p 114.00p 109.05p 111.00p 133621
04/02/2010 115.50p 116.75p 114.50p 114.50p 866210
03/02/2010 116.25p 119.00p 116.25p 116.50p 354528
02/02/2010 118.75p 118.75p 115.58p 116.75p 358312
01/02/2010 119.25p 119.77p 117.75p 118.25p 1251798
29/01/2010 116.50p 119.25p 115.75p 118.50p 1054024
28/01/2010 118.00p 118.00p 115.00p 115.25p 1079274
27/01/2010 115.25p 116.75p 115.00p 115.00p 370111
26/01/2010 117.00p 117.00p 115.00p 115.25p 426059
25/01/2010 116.50p 116.50p 115.00p 115.50p 214945
22/01/2010 116.00p 119.00p 115.00p 116.25p 644112
21/01/2010 116.25p 119.25p 115.00p 115.00p 285196
20/01/2010 119.25p 121.07p 115.00p 115.00p 1548923
19/01/2010 112.50p 120.50p 112.50p 120.00p 5751953
18/01/2010 109.00p 113.75p 108.15p 113.25p 1874807
15/01/2010 106.00p 109.36p 105.81p 108.25p 434516
14/01/2010 108.00p 109.94p 107.00p 107.25p 491604
13/01/2010 107.75p 110.00p 107.00p 110.00p 304329
12/01/2010 111.25p 112.00p 108.50p 108.50p 1028216
11/01/2010 112.00p 114.11p 110.75p 112.00p 896832
08/01/2010 111.00p 114.75p 111.00p 112.75p 313038
07/01/2010 107.25p 114.65p 107.25p 111.50p 566443
06/01/2010 108.00p 111.75p 103.60p 110.50p 697891
05/01/2010 105.00p 110.00p 105.00p 108.50p 1341198
04/01/2010 103.00p 106.00p 103.00p 106.00p 649802
31/12/2009 103.00p 108.00p 103.00p 103.50p 38591
30/12/2009 102.25p 105.50p 102.25p 104.00p 464196
29/12/2009 104.00p 105.50p 102.10p 103.00p 305108

*Close Price adjusted for both dividends and splits