Intec Telecom Systems (ITL) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/12/2009 104.00p 107.00p 104.00p 104.50p 59306
23/12/2009 103.75p 106.50p 103.75p 105.00p 189308
22/12/2009 104.00p 105.75p 101.50p 104.00p 513221
21/12/2009 105.00p 105.75p 101.55p 105.00p 150836
18/12/2009 106.50p 108.25p 105.25p 105.25p 174936
17/12/2009 105.00p 108.75p 104.00p 106.00p 9127674
16/12/2009 104.00p 105.50p 104.00p 105.00p 437750
15/12/2009 104.50p 104.50p 102.00p 103.50p 511100
14/12/2009 103.75p 105.50p 103.75p 105.00p 371711
11/12/2009 104.25p 105.25p 103.43p 103.75p 695394
10/12/2009 105.50p 105.50p 103.00p 104.50p 1634085
09/12/2009 104.25p 105.75p 104.00p 104.50p 1062311
08/12/2009 106.75p 108.25p 105.00p 105.00p 543362
07/12/2009 108.50p 109.00p 105.30p 107.00p 396463
04/12/2009 108.25p 110.00p 108.00p 109.25p 261827
03/12/2009 109.75p 110.50p 108.00p 108.75p 434723
02/12/2009 108.25p 108.75p 104.25p 108.25p 3978676
01/12/2009 104.00p 110.75p 104.00p 109.25p 1521733
30/11/2009 101.00p 103.55p 98.54p 102.75p 1846710
27/11/2009 102.00p 103.13p 100.00p 100.50p 301474
26/11/2009 98.75p 104.00p 98.75p 100.25p 1743636
25/11/2009 104.00p 105.06p 96.75p 97.00p 1158482
24/11/2009 109.75p 111.00p 104.00p 104.00p 822326
23/11/2009 107.00p 110.00p 106.80p 108.00p 843887
20/11/2009 108.50p 109.68p 105.25p 105.25p 459713
19/11/2009 110.00p 110.00p 107.19p 109.50p 794628
18/11/2009 106.50p 110.25p 106.50p 110.00p 813510
17/11/2009 109.25p 111.00p 106.50p 106.50p 551933
16/11/2009 110.00p 112.00p 107.75p 107.75p 269936
13/11/2009 108.75p 109.00p 108.00p 108.50p 270440
12/11/2009 109.00p 109.62p 108.25p 108.50p 1321573
11/11/2009 111.25p 115.00p 108.88p 109.25p 1041717
10/11/2009 108.25p 111.25p 108.25p 109.00p 2117608
09/11/2009 107.25p 109.50p 105.00p 107.75p 3200464
06/11/2009 107.25p 107.25p 105.25p 105.75p 1969919
05/11/2009 107.75p 108.00p 107.00p 107.00p 452158
04/11/2009 109.00p 109.25p 107.00p 107.75p 431688
03/11/2009 110.25p 112.00p 104.25p 108.50p 1160644
02/11/2009 110.00p 110.50p 109.50p 109.50p 124861
30/10/2009 108.00p 111.25p 108.00p 109.00p 432495
29/10/2009 111.25p 111.25p 107.25p 108.00p 1128703
28/10/2009 112.75p 115.00p 109.50p 110.00p 1438836
27/10/2009 111.50p 114.25p 106.00p 114.00p 517952
26/10/2009 115.25p 115.25p 110.75p 112.75p 624066
23/10/2009 117.50p 117.50p 115.00p 116.25p 793085
22/10/2009 118.00p 118.00p 115.00p 116.00p 691523
21/10/2009 114.25p 118.75p 110.75p 117.50p 1269214
20/10/2009 118.00p 118.00p 113.25p 113.50p 131706
19/10/2009 114.50p 116.50p 113.50p 116.00p 628518
16/10/2009 116.50p 118.50p 114.00p 115.50p 1618772
15/10/2009 116.00p 121.00p 113.50p 113.50p 849754
14/10/2009 111.25p 118.50p 111.25p 117.00p 579562
13/10/2009 110.00p 119.50p 109.50p 111.00p 2725420
12/10/2009 105.00p 113.00p 102.75p 109.50p 1606971
09/10/2009 100.75p 101.75p 100.50p 101.50p 105961
08/10/2009 96.00p 100.25p 96.00p 99.50p 233924
07/10/2009 97.25p 97.50p 94.75p 96.50p 691431
06/10/2009 99.25p 99.25p 97.25p 97.50p 681141
05/10/2009 101.25p 101.25p 98.00p 98.50p 236453
02/10/2009 98.50p 102.50p 98.50p 102.00p 2056903
01/10/2009 99.50p 100.00p 98.50p 99.50p 713080
30/09/2009 96.75p 99.00p 96.75p 98.50p 184041
29/09/2009 96.50p 98.00p 94.00p 98.00p 415435
28/09/2009 94.00p 96.25p 91.25p 94.25p 103350
25/09/2009 94.75p 94.75p 92.00p 93.00p 246626
24/09/2009 92.00p 96.00p 92.00p 94.50p 247309
23/09/2009 97.50p 97.50p 92.50p 93.00p 1039394
22/09/2009 95.50p 100.00p 95.50p 97.75p 795531
21/09/2009 93.25p 95.75p 92.00p 95.00p 2080273

*Close Price adjusted for both dividends and splits