Elixirr International (ELIX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/03/2024 575.00p 575.00p 560.00p 575.00p 9959
04/03/2024 575.00p 606.80p 563.30p 575.00p 29913
01/03/2024 550.00p 560.00p 542.00p 550.00p 1266
29/02/2024 550.00p 554.80p 540.00p 550.00p 8121
28/02/2024 550.00p 560.00p 540.00p 550.00p 16467
27/02/2024 555.00p 556.00p 540.00p 550.00p 3485
26/02/2024 555.00p 558.00p 540.00p 540.00p 25234
23/02/2024 560.00p 560.45p 540.00p 555.00p 18702
22/02/2024 560.00p 560.18p 550.00p 560.00p 1958
21/02/2024 560.00p 560.40p 550.00p 560.00p 1528
20/02/2024 560.00p 570.00p 550.00p 560.00p 2515
19/02/2024 560.00p 569.00p 551.20p 560.00p 2846
16/02/2024 560.00p 570.00p 550.00p 560.00p 3828
15/02/2024 562.50p 580.00p 551.50p 580.00p 5439
14/02/2024 565.00p 568.00p 551.50p 562.50p 258
13/02/2024 580.00p 600.00p 560.00p 565.00p 2614
12/02/2024 582.50p 582.50p 562.40p 580.00p 22351
09/02/2024 585.00p 600.00p 565.00p 582.50p 11175
08/02/2024 585.00p 600.00p 570.00p 585.00p 37483
07/02/2024 585.00p 597.00p 570.00p 585.00p 2574
06/02/2024 582.50p 600.00p 565.00p 570.00p 2664
05/02/2024 565.00p 589.87p 550.00p 570.00p 15267
02/02/2024 537.50p 574.00p 525.00p 565.00p 17148
01/02/2024 532.50p 548.50p 526.00p 537.50p 6783
31/01/2024 530.00p 550.00p 515.88p 532.50p 7942
30/01/2024 525.00p 550.00p 510.00p 550.00p 8468
29/01/2024 530.00p 540.00p 510.00p 540.00p 21120
26/01/2024 547.50p 550.00p 520.00p 530.00p 9733
25/01/2024 560.00p 570.00p 535.00p 547.50p 53746
24/01/2024 570.00p 580.00p 560.00p 580.00p 14092
23/01/2024 577.50p 580.00p 560.10p 575.00p 45271
22/01/2024 577.50p 580.00p 565.00p 580.00p 42264
19/01/2024 582.50p 600.00p 565.00p 595.00p 28896
18/01/2024 582.50p 582.50p 566.75p 582.50p 24778
17/01/2024 590.00p 600.00p 580.00p 590.00p 3204
16/01/2024 590.00p 600.00p 580.00p 590.00p 8956
15/01/2024 597.50p 610.00p 580.10p 590.00p 17100
12/01/2024 597.50p 598.00p 582.00p 597.50p 10612
11/01/2024 597.50p 615.00p 580.00p 597.50p 3166
10/01/2024 612.50p 615.00p 588.75p 610.00p 16878
09/01/2024 600.00p 620.00p 599.00p 612.50p 34789
08/01/2024 615.00p 618.00p 570.00p 600.00p 40426
05/01/2024 630.00p 640.00p 615.00p 620.00p 12058
04/01/2024 630.00p 636.00p 620.00p 630.00p 20427
03/01/2024 610.00p 640.00p 600.00p 630.00p 21206
02/01/2024 620.00p 665.00p 601.00p 610.00p 35223
29/12/2023 580.00p 640.00p 580.00p 620.00p 20867
28/12/2023 555.00p 590.00p 540.00p 590.00p 8216
27/12/2023 530.00p 565.00p 520.00p 552.50p 16756
22/12/2023 525.00p 540.00p 520.20p 530.00p 8587
21/12/2023 485.00p 539.00p 485.00p 520.00p 147718
20/12/2023 485.00p 500.00p 477.00p 485.00p 17014
19/12/2023 480.00p 490.00p 470.00p 485.00p 7459
18/12/2023 480.00p 490.00p 470.00p 490.00p 22258
15/12/2023 480.00p 490.00p 470.00p 490.00p 5415
14/12/2023 480.00p 490.00p 470.00p 480.00p 10510
13/12/2023 485.00p 490.00p 472.00p 472.00p 29356
12/12/2023 480.00p 490.00p 475.00p 484.00p 23107
11/12/2023 475.00p 490.00p 450.00p 480.00p 23545
08/12/2023 465.00p 470.00p 460.00p 465.00p 8287
07/12/2023 465.00p 470.00p 460.00p 465.00p 15816
06/12/2023 465.00p 470.00p 460.00p 465.00p 1368
05/12/2023 465.00p 470.00p 460.00p 465.00p 2604
04/12/2023 475.00p 480.00p 460.00p 460.00p 6628
01/12/2023 475.00p 493.64p 460.60p 475.00p 24876
30/11/2023 480.00p 480.00p 460.00p 475.00p 4901
29/11/2023 480.00p 490.00p 470.00p 480.00p 7427
28/11/2023 495.00p 498.00p 480.00p 480.00p 13219
27/11/2023 495.00p 500.00p 490.00p 494.00p 24411
24/11/2023 500.00p 500.00p 490.00p 490.00p 18744
23/11/2023 490.00p 510.00p 490.00p 500.00p 25823
22/11/2023 480.00p 500.00p 480.00p 490.00p 7253
21/11/2023 480.00p 489.00p 471.30p 480.00p 24760
20/11/2023 445.00p 489.40p 440.00p 480.00p 43041
17/11/2023 440.00p 450.00p 430.00p 445.00p 1397
16/11/2023 428.00p 449.40p 420.00p 440.00p 19576
15/11/2023 420.00p 468.00p 420.00p 428.00p 41253
14/11/2023 420.00p 430.00p 402.00p 420.00p 14395
13/11/2023 435.00p 440.00p 411.00p 422.00p 8286
10/11/2023 440.00p 450.00p 420.00p 434.00p 11262
09/11/2023 445.00p 447.20p 430.00p 440.00p 9711
08/11/2023 445.00p 450.00p 440.35p 450.00p 340
07/11/2023 460.00p 470.00p 440.00p 445.00p 27609
06/11/2023 460.00p 470.00p 451.00p 460.00p 9521
03/11/2023 465.00p 470.00p 450.00p 460.00p 4444
02/11/2023 455.00p 474.00p 450.00p 465.00p 22739
01/11/2023 470.00p 470.40p 450.00p 455.00p 12761
31/10/2023 470.00p 480.00p 460.00p 470.00p 8188
30/10/2023 470.00p 477.00p 460.00p 470.00p 401
27/10/2023 470.00p 477.00p 462.00p 470.00p 1043
26/10/2023 490.00p 494.67p 460.00p 470.00p 9922
25/10/2023 490.00p 490.00p 480.00p 490.00p 1663
24/10/2023 490.00p 500.00p 476.50p 490.00p 4283
23/10/2023 490.00p 500.00p 481.50p 490.00p 10095
20/10/2023 490.00p 494.00p 480.00p 490.00p 2398
19/10/2023 490.00p 500.00p 480.00p 490.00p 18046
18/10/2023 490.00p 500.00p 480.00p 490.00p 4723
17/10/2023 495.00p 495.00p 480.00p 490.00p 8864
16/10/2023 505.00p 505.00p 490.00p 495.00p 4693
13/10/2023 510.00p 515.00p 500.00p 505.00p 2367
12/10/2023 512.50p 512.50p 490.00p 510.00p 9702
11/10/2023 505.00p 530.00p 492.00p 512.50p 13513
10/10/2023 505.00p 508.00p 490.00p 505.00p 16529
09/10/2023 505.00p 509.00p 495.50p 505.00p 6395
06/10/2023 505.00p 519.67p 497.80p 505.00p 5888
05/10/2023 565.00p 565.00p 473.50p 500.00p 41882
04/10/2023 565.00p 580.00p 560.00p 565.00p 1224
03/10/2023 565.00p 575.50p 560.00p 565.00p 5672
02/10/2023 565.00p 576.20p 550.00p 565.00p 4088
29/09/2023 565.00p 576.40p 550.00p 565.00p 8839
28/09/2023 565.00p 569.50p 550.00p 565.00p 2547
27/09/2023 565.00p 580.00p 545.00p 565.00p 41885
26/09/2023 560.00p 580.00p 540.00p 565.00p 8095
25/09/2023 545.00p 577.00p 541.00p 560.00p 11535
22/09/2023 545.00p 560.00p 530.00p 545.00p 25937
21/09/2023 575.00p 578.00p 530.00p 545.00p 35888
20/09/2023 595.00p 600.00p 550.00p 580.00p 52232
19/09/2023 612.50p 624.75p 580.00p 595.00p 110720
18/09/2023 580.00p 625.00p 570.00p 610.00p 46154
15/09/2023 567.50p 590.00p 554.00p 572.50p 4226
14/09/2023 545.00p 585.00p 545.00p 567.50p 11671
13/09/2023 545.00p 551.50p 530.00p 545.00p 1176
12/09/2023 540.00p 559.20p 520.00p 545.00p 42960
11/09/2023 540.00p 554.00p 520.00p 540.00p 3493
08/09/2023 555.00p 570.00p 532.00p 540.00p 4878
07/09/2023 565.00p 570.00p 540.00p 555.00p 16801
06/09/2023 545.00p 575.00p 541.00p 545.00p 13027
05/09/2023 550.00p 550.00p 538.00p 545.00p 2684
04/09/2023 510.00p 559.70p 500.00p 550.00p 27750
01/09/2023 510.00p 520.00p 500.00p 510.00p 8185
31/08/2023 505.00p 520.00p 490.00p 505.00p 7474
30/08/2023 485.00p 520.00p 485.00p 505.00p 3359
29/08/2023 480.00p 500.00p 470.00p 485.00p 7324
25/08/2023 475.00p 490.00p 470.00p 480.00p 6091
24/08/2023 490.00p 510.00p 478.00p 500.00p 4740
23/08/2023 490.00p 510.00p 470.00p 490.00p 2388
22/08/2023 496.00p 510.00p 480.60p 486.00p 2207
21/08/2023 501.00p 510.00p 482.00p 496.00p 5775
18/08/2023 515.00p 515.00p 492.00p 501.00p 3821
17/08/2023 515.00p 515.00p 510.00p 515.00p 6801
16/08/2023 515.00p 518.00p 504.00p 515.00p 3896
15/08/2023 520.00p 522.30p 511.00p 515.00p 176
14/08/2023 520.00p 523.75p 510.00p 520.00p 29711
11/08/2023 520.00p 524.75p 510.00p 520.00p 48255
10/08/2023 520.00p 520.00p 520.00p 520.00p 412
09/08/2023 520.00p 525.00p 510.00p 520.00p 7075
08/08/2023 520.00p 530.00p 510.00p 520.00p 10657
07/08/2023 520.00p 530.00p 510.00p 520.00p 10254
04/08/2023 520.00p 530.00p 510.00p 520.00p 13837
03/08/2023 520.00p 520.00p 513.60p 520.00p 2903
02/08/2023 522.50p 528.00p 515.00p 522.50p 2895
01/08/2023 522.50p 530.00p 515.00p 522.50p 7154
31/07/2023 522.50p 530.00p 518.30p 522.50p 7371
28/07/2023 522.50p 530.00p 516.00p 530.00p 7445
27/07/2023 522.50p 530.00p 516.00p 522.50p 286
26/07/2023 522.50p 527.00p 515.00p 522.50p 1479
25/07/2023 520.00p 527.00p 510.00p 522.50p 9263
24/07/2023 520.00p 530.00p 510.00p 520.00p 5273
21/07/2023 525.00p 540.00p 510.00p 520.00p 7853
20/07/2023 525.00p 540.00p 525.00p 530.00p 7962
19/07/2023 520.00p 540.00p 510.00p 540.00p 20335
18/07/2023 525.00p 540.00p 510.00p 520.00p 14624
17/07/2023 480.00p 540.00p 470.00p 525.00p 69942
14/07/2023 472.00p 490.00p 464.00p 478.00p 13868
13/07/2023 472.00p 480.00p 464.00p 472.00p 3506
12/07/2023 472.00p 480.00p 468.00p 472.00p 6345
11/07/2023 472.00p 480.00p 468.00p 472.00p 10872
10/07/2023 475.00p 475.00p 464.00p 472.00p 13814
07/07/2023 475.00p 476.00p 467.50p 476.00p 31266
06/07/2023 475.00p 478.00p 464.00p 475.00p 39496
05/07/2023 473.00p 486.00p 464.00p 480.00p 5754
04/07/2023 473.00p 483.40p 466.00p 473.00p 7865
03/07/2023 473.00p 486.00p 460.00p 473.00p 4773
30/06/2023 473.00p 480.80p 460.00p 473.00p 9530
29/06/2023 475.00p 481.60p 462.00p 476.00p 6362
28/06/2023 477.00p 482.20p 462.00p 475.00p 3415
27/06/2023 477.00p 488.00p 464.00p 477.00p 62318
26/06/2023 476.00p 490.00p 463.40p 472.00p 18941
23/06/2023 486.00p 494.00p 462.00p 476.00p 10791
22/06/2023 490.00p 500.00p 472.28p 486.00p 35201
21/06/2023 474.00p 496.00p 472.00p 490.00p 14615
20/06/2023 474.00p 475.80p 472.00p 472.00p 19389
19/06/2023 474.00p 476.00p 472.00p 476.00p 9550
16/06/2023 474.00p 476.00p 472.60p 474.00p 5752
15/06/2023 474.00p 476.00p 472.00p 474.00p 8351
14/06/2023 474.00p 475.00p 472.00p 474.00p 79472
13/06/2023 474.00p 476.00p 472.50p 474.00p 19467
12/06/2023 474.00p 476.00p 472.00p 474.00p 13254
09/06/2023 474.00p 476.00p 436.00p 474.00p 1331
08/06/2023 474.00p 476.00p 472.00p 474.00p 12355
07/06/2023 474.00p 474.72p 472.00p 474.00p 5717
06/06/2023 474.00p 474.00p 472.00p 474.00p 95654
05/06/2023 474.00p 476.00p 472.00p 474.00p 196928
02/06/2023 474.00p 476.00p 472.00p 474.00p 1288
01/06/2023 474.00p 474.00p 472.00p 474.00p 50437
31/05/2023 481.00p 485.00p 472.20p 474.00p 42345
30/05/2023 481.00p 490.00p 472.00p 481.00p 6145
26/05/2023 481.00p 490.00p 472.00p 481.00p 16832
25/05/2023 481.00p 485.50p 477.60p 481.00p 5498
24/05/2023 481.00p 485.50p 472.00p 481.00p 6173

*Close Price adjusted for both dividends and splits