Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Satixfy Communi (SATX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 2.93 2.96 2.93 2.96 0
17th Jul 2025 (Thu) 2.93 2.96 2.93 2.96 0
16th Jul 2025 (Wed) 2.93 2.96 2.93 2.96 0
15th Jul 2025 (Tue) 2.93 2.96 2.93 2.96 0
14th Jul 2025 (Mon) 2.93 2.96 2.93 2.96 0
11th Jul 2025 (Fri) 2.93 2.96 2.93 2.96 0
10th Jul 2025 (Thu) 2.93 2.96 2.93 2.96 0
9th Jul 2025 (Wed) 2.93 2.96 2.93 2.96 0
8th Jul 2025 (Tue) 2.93 2.96 2.93 2.96 0
7th Jul 2025 (Mon) 2.93 2.96 2.93 2.96 0
4th Jul 2025 (Fri) 2.93 2.96 2.93 2.96 0
3rd Jul 2025 (Thu) 2.93 2.96 2.93 2.96 0
2nd Jul 2025 (Wed) 2.93 2.96 2.93 2.96 0
1st Jul 2025 (Tue) 2.93 2.96 2.92 2.96 41,506
30th Jun 2025 (Mon) 2.94 2.96 2.86 2.93 179,242
27th Jun 2025 (Fri) 2.95 2.95 2.93 2.93 114,882
26th Jun 2025 (Thu) 2.96 2.97 2.95 2.95 50,318
25th Jun 2025 (Wed) 2.97 2.97 2.94 2.97 51,565
24th Jun 2025 (Tue) 2.97 2.99 2.97 2.97 16,657
23rd Jun 2025 (Mon) 2.95 2.98 2.95 2.97 183,449
20th Jun 2025 (Fri) 2.90 2.91 2.90 2.90 11,680
19th Jun 2025 (Thu) 2.88 2.90 2.88 2.89 5,605
18th Jun 2025 (Wed) 2.88 2.90 2.88 2.89 5,605
17th Jun 2025 (Tue) 2.88 2.885 2.88 2.88 5,978
16th Jun 2025 (Mon) 2.88 2.89 2.87 2.89 6,644
13th Jun 2025 (Fri) 2.88 2.88 2.85 2.87 101,752
12th Jun 2025 (Thu) 2.89 2.90 2.88 2.89 50,604
11th Jun 2025 (Wed) 2.89 2.89 2.88 2.88 3,407
10th Jun 2025 (Tue) 2.88 2.89 2.88 2.88 6,347
9th Jun 2025 (Mon) 2.90 2.90 2.88 2.89 35,773
6th Jun 2025 (Fri) 2.90 2.90 2.88 2.89 10,961
5th Jun 2025 (Thu) 2.895 2.90 2.89 2.89 2,693
4th Jun 2025 (Wed) 2.895 2.90 2.88 2.89 15,633
3rd Jun 2025 (Tue) 2.89 2.90 2.89 2.90 18,327
2nd Jun 2025 (Mon) 2.90 2.91 2.89 2.89 7,865
30th May 2025 (Fri) 2.90 2.91 2.90 2.90 2,792
29th May 2025 (Thu) 2.91 2.91 2.89 2.90 9,095
28th May 2025 (Wed) 2.895 2.90 2.89 2.89 28,708
27th May 2025 (Tue) 2.90 2.90 2.895 2.90 30,069
26th May 2025 (Mon) 2.88 2.88 2.88 2.88 0
23rd May 2025 (Fri) 2.90 2.90 2.88 2.88 70,327
22nd May 2025 (Thu) 2.92 2.93 2.91 2.91 131,605
21st May 2025 (Wed) 2.94 2.95 2.91 2.93 155,909
20th May 2025 (Tue) 2.89 2.97 2.88 2.94 1,047,304
19th May 2025 (Mon) 2.04 2.05 2.04 2.05 31,095
FTSE 100 Latest
Value8,992.12
Change19.48