Elixirr International (ELIX) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Elixirr International

Date Open High Low Close* Volume
18/12/2024 745.00p 746.00p 740.00p 745.00p 6655
17/12/2024 765.00p 780.00p 740.00p 745.00p 9879
16/12/2024 765.00p 780.00p 752.00p 765.00p 10908
13/12/2024 765.00p 780.00p 750.00p 760.00p 2257
12/12/2024 765.00p 780.00p 700.00p 780.00p 15483
11/12/2024 765.00p 775.00p 690.00p 690.00p 330982
10/12/2024 765.00p 780.00p 750.00p 765.00p 14557
09/12/2024 775.00p 790.00p 760.00p 765.00p 18915
06/12/2024 780.00p 790.00p 762.00p 775.00p 5592
05/12/2024 780.00p 790.00p 770.00p 780.00p 21839
04/12/2024 780.00p 785.00p 777.26p 780.00p 5470
03/12/2024 780.00p 790.00p 770.00p 780.00p 10720
02/12/2024 778.00p 800.00p 770.00p 780.00p 70582
29/11/2024 778.00p 786.00p 770.00p 778.00p 1960
28/11/2024 780.00p 790.00p 770.00p 776.00p 29377
27/11/2024 780.00p 790.00p 770.00p 780.00p 6697
26/11/2024 795.00p 800.00p 770.00p 780.00p 15390
25/11/2024 795.00p 810.00p 787.50p 795.00p 3598
22/11/2024 800.00p 810.00p 790.00p 795.00p 313299
21/11/2024 795.00p 810.00p 792.00p 792.00p 30422
20/11/2024 790.00p 800.00p 780.00p 795.00p 41397
19/11/2024 780.00p 794.00p 780.00p 780.00p 12367
18/11/2024 785.00p 800.00p 760.00p 780.00p 29905
15/11/2024 750.00p 800.00p 740.00p 770.00p 52158
14/11/2024 740.00p 760.00p 736.55p 760.00p 220501
13/11/2024 725.00p 750.00p 720.00p 740.00p 11106
12/11/2024 725.00p 730.00p 720.00p 724.00p 13329
11/11/2024 725.00p 730.00p 720.00p 725.00p 10551
08/11/2024 750.00p 750.00p 711.00p 725.00p 13438
07/11/2024 730.00p 760.00p 720.00p 760.00p 107532
06/11/2024 685.00p 737.00p 685.00p 722.00p 23164
05/11/2024 670.00p 690.00p 660.00p 690.00p 24934
04/11/2024 670.00p 680.00p 660.00p 670.00p 111025
01/11/2024 660.00p 680.00p 655.00p 680.00p 99003
31/10/2024 650.00p 670.00p 640.00p 660.00p 67137
30/10/2024 600.00p 655.00p 596.00p 650.00p 109293
29/10/2024 625.00p 630.00p 586.00p 606.00p 66439
28/10/2024 661.00p 670.00p 620.00p 620.00p 66333
25/10/2024 675.00p 690.00p 633.10p 661.00p 7964025
24/10/2024 700.00p 704.00p 695.85p 700.00p 3397
23/10/2024 700.00p 704.00p 690.00p 700.00p 76995
22/10/2024 715.00p 730.00p 671.00p 686.00p 28013
21/10/2024 695.00p 720.00p 695.00p 715.00p 20306
18/10/2024 695.00p 704.80p 680.00p 695.00p 8460
17/10/2024 700.00p 712.00p 680.00p 695.00p 18264
16/10/2024 700.00p 707.00p 690.00p 700.00p 14209
15/10/2024 685.00p 710.00p 680.00p 700.00p 27557
14/10/2024 695.00p 700.00p 670.00p 690.00p 27076
11/10/2024 680.00p 700.00p 650.00p 695.00p 95670
10/10/2024 650.00p 690.00p 650.00p 690.00p 29142
09/10/2024 645.00p 660.00p 640.00p 650.00p 10927
08/10/2024 645.00p 660.00p 638.00p 646.00p 116350
07/10/2024 645.00p 660.00p 630.00p 645.00p 82341
04/10/2024 645.00p 659.00p 632.00p 645.00p 9552
03/10/2024 645.00p 660.00p 630.00p 656.00p 15791
02/10/2024 645.00p 658.00p 645.00p 656.00p 29971
01/10/2024 645.00p 660.00p 630.00p 645.00p 17858
30/09/2024 645.00p 660.00p 630.00p 630.00p 19400
27/09/2024 645.00p 660.00p 630.00p 645.00p 16224
26/09/2024 645.00p 660.00p 630.00p 645.00p 17814
25/09/2024 645.00p 660.00p 630.00p 650.00p 9372
24/09/2024 645.00p 660.00p 630.00p 656.00p 19879
23/09/2024 640.00p 659.00p 630.00p 645.00p 32610
20/09/2024 625.00p 640.00p 625.00p 630.00p 205353
19/09/2024 625.00p 638.20p 613.00p 625.00p 37833
18/09/2024 625.00p 640.00p 610.00p 626.00p 3418
17/09/2024 625.00p 640.00p 610.00p 620.00p 4979
16/09/2024 625.00p 639.40p 610.00p 625.00p 61559
13/09/2024 625.00p 640.00p 610.00p 640.00p 8314
12/09/2024 625.00p 640.00p 620.00p 640.00p 7237
11/09/2024 640.00p 640.00p 614.00p 625.00p 75430
10/09/2024 645.00p 650.00p 630.00p 640.00p 18310
09/09/2024 645.00p 660.00p 630.00p 645.00p 9035
06/09/2024 645.00p 650.00p 634.50p 645.00p 13106
05/09/2024 645.00p 660.00p 630.00p 650.00p 10381
04/09/2024 645.00p 655.50p 630.00p 650.00p 237958
03/09/2024 645.00p 658.00p 635.00p 645.00p 4144
30/08/2024 642.00p 660.00p 624.00p 642.00p 29652
29/08/2024 630.00p 648.70p 623.60p 642.00p 17281
28/08/2024 625.00p 640.00p 616.00p 630.00p 10768
27/08/2024 620.00p 640.00p 610.00p 636.00p 25183
23/08/2024 610.00p 628.00p 610.00p 620.00p 59801
22/08/2024 610.00p 620.00p 600.00p 620.00p 17048
21/08/2024 595.00p 620.00p 593.21p 620.00p 33988
20/08/2024 585.00p 610.00p 580.00p 595.00p 113142
19/08/2024 585.00p 600.00p 570.00p 600.00p 12985
16/08/2024 585.00p 600.00p 570.00p 600.00p 4785
15/08/2024 575.00p 600.00p 561.50p 590.00p 10140
14/08/2024 575.00p 581.00p 565.00p 576.00p 7365
13/08/2024 575.00p 590.00p 560.00p 575.00p 3901
12/08/2024 575.00p 589.70p 569.10p 575.00p 3161
09/08/2024 575.00p 590.00p 561.50p 575.00p 42656
08/08/2024 575.00p 584.49p 560.00p 575.00p 58573
07/08/2024 570.00p 586.40p 569.50p 575.00p 30895
06/08/2024 570.00p 580.00p 564.00p 570.00p 4712
05/08/2024 585.00p 586.40p 560.00p 570.00p 17259
02/08/2024 588.00p 600.00p 565.93p 580.00p 211958
01/08/2024 585.00p 600.00p 580.00p 588.00p 33888
31/07/2024 570.00p 600.00p 560.00p 585.00p 19084
30/07/2024 555.00p 570.00p 540.00p 570.00p 12892
29/07/2024 555.00p 570.00p 540.00p 556.00p 11349
26/07/2024 555.00p 569.00p 542.20p 566.00p 5620
25/07/2024 555.00p 582.00p 540.00p 582.00p 10830
24/07/2024 565.00p 579.25p 550.00p 565.00p 2947
23/07/2024 565.00p 580.00p 550.00p 580.00p 109567
22/07/2024 560.00p 580.00p 555.00p 564.00p 22118
19/07/2024 546.00p 570.00p 546.00p 560.00p 14639
18/07/2024 540.00p 550.00p 540.00p 550.00p 23417
17/07/2024 545.00p 550.00p 530.00p 540.00p 3288
16/07/2024 542.00p 560.00p 534.00p 545.00p 32889
15/07/2024 540.00p 550.00p 532.00p 550.00p 18762
12/07/2024 540.00p 550.00p 520.00p 536.00p 76131
11/07/2024 565.00p 570.00p 531.20p 540.00p 31647
10/07/2024 565.00p 570.00p 562.20p 565.00p 11961
09/07/2024 565.00p 574.00p 560.00p 574.00p 13590
08/07/2024 565.00p 570.00p 564.05p 565.00p 22219
05/07/2024 565.00p 570.00p 563.00p 568.00p 27740
04/07/2024 560.00p 570.00p 550.00p 565.00p 6475
03/07/2024 560.00p 570.00p 550.00p 556.00p 32772
02/07/2024 560.00p 570.00p 550.00p 560.00p 43040
01/07/2024 560.00p 563.00p 550.00p 560.00p 13711
28/06/2024 560.00p 570.00p 550.00p 560.00p 5168
27/06/2024 560.00p 570.00p 550.00p 560.00p 20018
26/06/2024 560.00p 570.00p 557.20p 560.00p 7603
25/06/2024 560.00p 570.00p 550.00p 560.00p 21130
24/06/2024 560.00p 570.00p 550.00p 560.00p 58429
21/06/2024 560.00p 570.00p 556.00p 566.00p 129007
20/06/2024 560.00p 570.00p 550.00p 560.00p 10164
19/06/2024 565.00p 570.00p 550.00p 560.00p 22331
18/06/2024 575.00p 580.00p 560.00p 565.00p 10639
17/06/2024 575.00p 580.00p 570.00p 574.00p 5828
14/06/2024 580.00p 590.00p 570.00p 575.00p 8976
13/06/2024 580.00p 590.00p 572.00p 580.00p 4325
12/06/2024 575.00p 590.00p 573.00p 580.00p 7646
11/06/2024 585.00p 590.00p 570.00p 575.00p 11358
10/06/2024 585.00p 600.00p 572.00p 585.00p 157016
07/06/2024 590.00p 600.00p 580.00p 585.00p 17679
06/06/2024 590.00p 596.80p 582.20p 590.00p 2979
05/06/2024 590.00p 600.00p 580.00p 590.00p 21801
04/06/2024 590.00p 600.00p 580.00p 590.00p 8479
03/06/2024 600.00p 610.00p 585.00p 592.00p 19483
31/05/2024 605.00p 610.00p 590.00p 590.00p 10401
30/05/2024 610.00p 610.00p 590.00p 590.00p 4547
29/05/2024 610.00p 620.00p 596.00p 620.00p 13968
28/05/2024 610.00p 620.00p 600.00p 610.00p 6542
24/05/2024 610.00p 620.00p 602.00p 610.00p 15685
23/05/2024 610.00p 620.00p 610.00p 610.00p 32919
22/05/2024 610.00p 620.00p 600.00p 610.00p 4179
21/05/2024 610.00p 617.20p 600.00p 610.00p 6701
20/05/2024 610.00p 620.00p 600.00p 610.00p 3962
17/05/2024 610.00p 620.00p 600.00p 616.00p 6334
16/05/2024 610.00p 620.00p 600.00p 610.00p 29343
15/05/2024 605.00p 615.90p 600.00p 605.00p 6580
14/05/2024 610.00p 620.00p 600.00p 620.00p 12256
13/05/2024 620.00p 632.00p 611.50p 632.00p 105022
10/05/2024 620.00p 630.00p 600.00p 620.00p 66186
09/05/2024 615.00p 630.00p 610.00p 626.00p 336119
08/05/2024 600.00p 618.00p 590.00p 618.00p 31948
07/05/2024 587.00p 609.90p 580.00p 600.00p 113401
03/05/2024 572.00p 590.00p 564.00p 585.00p 17293
02/05/2024 571.00p 574.40p 564.50p 571.00p 65012
01/05/2024 570.00p 578.00p 564.00p 570.00p 216890
30/04/2024 570.00p 576.00p 564.00p 570.00p 53719
29/04/2024 570.00p 592.00p 564.00p 570.00p 28107
26/04/2024 570.00p 580.00p 560.00p 570.00p 17330
25/04/2024 570.00p 572.00p 560.00p 570.00p 256
24/04/2024 570.00p 580.00p 560.00p 570.00p 172292
23/04/2024 590.00p 590.00p 560.00p 560.00p 135218
22/04/2024 600.00p 620.00p 570.00p 584.00p 95370
19/04/2024 572.00p 590.00p 564.00p 580.00p 14431
18/04/2024 563.00p 579.84p 556.00p 572.00p 16166
17/04/2024 563.00p 569.86p 550.00p 563.00p 23726
16/04/2024 563.00p 565.50p 550.00p 563.00p 9041
15/04/2024 563.00p 570.00p 556.00p 563.00p 12785
12/04/2024 560.00p 569.80p 554.00p 560.00p 11469
11/04/2024 560.00p 563.70p 554.10p 560.00p 3888
10/04/2024 560.00p 570.00p 555.20p 560.00p 14597
09/04/2024 560.00p 570.00p 550.00p 560.00p 13509
08/04/2024 560.00p 570.00p 550.00p 560.00p 18709
05/04/2024 570.00p 570.00p 550.00p 560.00p 18381
04/04/2024 572.00p 572.00p 559.17p 570.00p 23017
03/04/2024 572.00p 580.00p 564.00p 572.00p 4333
02/04/2024 577.00p 587.00p 564.00p 572.00p 8586
28/03/2024 582.50p 600.00p 560.00p 565.00p 53810
27/03/2024 582.50p 584.60p 575.00p 582.50p 16448
26/03/2024 582.50p 590.00p 576.00p 582.50p 2542
25/03/2024 582.50p 587.50p 575.00p 582.50p 9501
22/03/2024 582.50p 589.25p 575.00p 582.50p 9161
21/03/2024 582.50p 590.00p 575.00p 582.50p 9912
20/03/2024 580.00p 580.00p 580.00p 580.00p 20686
19/03/2024 580.00p 590.00p 570.00p 580.00p 5906
18/03/2024 575.00p 590.00p 570.00p 580.00p 14525
15/03/2024 570.00p 585.47p 560.00p 575.00p 3041
14/03/2024 577.50p 584.00p 560.00p 570.00p 55348
13/03/2024 577.50p 585.00p 565.00p 570.00p 7048
12/03/2024 582.50p 590.00p 565.00p 577.50p 4795
11/03/2024 565.00p 590.00p 560.00p 582.50p 82793
08/03/2024 565.00p 570.00p 560.00p 565.00p 46637
07/03/2024 565.00p 570.00p 560.00p 560.00p 13175
06/03/2024 570.00p 571.80p 560.00p 565.00p 2968

*Close Price adjusted for both dividends and splits