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!

Communication S (XLC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 106.71 106.74 105.66 106.19 529,403
17th Jul 2025 (Thu) 106.195 106.79 106.00 106.68 366,339
16th Jul 2025 (Wed) 106.57 106.65 105.78 106.31 779,687
15th Jul 2025 (Tue) 107.07 107.34 105.98 105.99 590,364
14th Jul 2025 (Mon) 106.12 107.16 106.12 107.05 340,991
11th Jul 2025 (Fri) 106.31 106.48 105.57 106.01 400,918
10th Jul 2025 (Thu) 106.81 106.89 106.28 106.70 440,924
9th Jul 2025 (Wed) 106.91 107.69 106.615 107.06 594,392
8th Jul 2025 (Tue) 107.18 107.18 106.315 106.78 530,130
7th Jul 2025 (Mon) 107.88 107.94 106.80 107.00 615,619
4th Jul 2025 (Fri) 107.925 108.35 107.68 108.04 371,741
3rd Jul 2025 (Thu) 107.925 108.35 107.68 108.04 371,741
2nd Jul 2025 (Wed) 107.63 107.77 107.40 107.45 471,809
1st Jul 2025 (Tue) 108.17 108.355 107.35 107.76 745,057
30th Jun 2025 (Mon) 108.50 108.73 107.88 108.53 683,100
27th Jun 2025 (Fri) 106.51 107.75 106.49 107.68 837,617
26th Jun 2025 (Thu) 105.64 106.48 105.22 106.43 608,234
25th Jun 2025 (Wed) 105.30 105.79 105.06 105.21 359,195
24th Jun 2025 (Tue) 104.56 105.34 104.40 105.23 535,349
23rd Jun 2025 (Mon) 102.64 103.97 102.02 103.89 681,466
20th Jun 2025 (Fri) 104.31 104.66 102.65 102.84 753,642
19th Jun 2025 (Thu) 103.51 104.31 103.39 103.47 660,530
18th Jun 2025 (Wed) 103.51 104.31 103.39 103.47 660,530
17th Jun 2025 (Tue) 104.00 104.105 103.155 103.42 593,546
16th Jun 2025 (Mon) 103.27 104.42 103.27 104.34 786,062
13th Jun 2025 (Fri) 102.79 103.54 102.425 102.58 848,968
12th Jun 2025 (Thu) 104.27 104.34 103.44 103.63 907,427
11th Jun 2025 (Wed) 104.96 105.10 104.14 104.48 616,146
10th Jun 2025 (Tue) 103.80 104.88 103.29 104.72 822,486
9th Jun 2025 (Mon) 104.12 104.29 103.32 103.41 898,600
6th Jun 2025 (Fri) 103.45 103.925 103.10 103.71 637,553
5th Jun 2025 (Thu) 102.82 103.40 102.14 102.40 829,650
4th Jun 2025 (Wed) 101.745 102.45 101.745 102.26 504,371
3rd Jun 2025 (Tue) 101.73 101.99 100.98 101.61 519,578
2nd Jun 2025 (Mon) 100.55 101.99 100.38 101.90 750,004
30th May 2025 (Fri) 100.98 101.64 100.05 101.40 1,360,119
29th May 2025 (Thu) 102.155 102.155 100.20 100.98 625,482
28th May 2025 (Wed) 102.04 102.34 101.74 102.055 636,332
27th May 2025 (Tue) 101.14 101.98 100.93 101.72 516,016
26th May 2025 (Mon) 100.19 100.19 100.19 100.19 0
24th May 2025 (Sat) 99.815 100.56 99.63 100.19 724,883
23rd May 2025 (Fri) 99.815 100.56 99.63 100.43 724,883
22nd May 2025 (Thu) 100.91 101.49 100.61 101.13 483,705
21st May 2025 (Wed) 100.915 102.46 100.69 101.06 814,348
20th May 2025 (Tue) 101.70 102.16 101.145 101.48 328,080
19th May 2025 (Mon) 101.01 101.93 100.97 101.53 462,855
FTSE 100 Latest
Value8,992.12
Change19.48