Itaconix (ITX) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Itaconix

Date Open High Low Close* Volume
17/12/2018 204.90p 209.90p 189.42p 192.41p 17384
14/12/2018 207.40p 211.75p 204.90p 204.90p 13191
13/12/2018 209.90p 219.89p 199.90p 207.40p 18358
12/12/2018 209.90p 219.39p 183.44p 209.90p 32144
11/12/2018 209.90p 214.40p 188.03p 209.90p 16931
10/12/2018 237.38p 237.38p 204.90p 209.90p 14854
07/12/2018 239.88p 241.13p 220.39p 237.38p 23937
06/12/2018 259.87p 271.87p 231.14p 239.88p 39828
05/12/2018 289.86p 304.85p 260.37p 269.87p 85523
04/12/2018 259.87p 270.37p 249.88p 254.88p 29269
03/12/2018 217.39p 269.87p 211.40p 259.87p 81318
30/11/2018 212.40p 224.89p 200.15p 217.39p 37614
29/11/2018 197.40p 224.89p 194.41p 212.40p 39772
28/11/2018 194.91p 230.69p 175.42p 197.40p 121024
27/11/2018 204.90p 211.90p 190.46p 210.90p 37286
26/11/2018 239.88p 239.88p 199.90p 204.90p 66258
23/11/2018 244.88p 249.88p 219.29p 239.88p 38900
22/11/2018 229.89p 276.87p 196.40p 247.38p 86380
21/11/2018 282.36p 286.71p 194.91p 229.89p 68516
20/11/2018 327.34p 334.84p 249.88p 277.37p 84625
19/11/2018 232.39p 389.81p 232.34p 327.34p 117907
16/11/2018 219.89p 249.88p 199.90p 232.39p 109722
15/11/2018 162.42p 214.90p 150.93p 214.90p 81902
14/11/2018 119.94p 189.91p 106.56p 162.42p 116784
13/11/2018 104.95p 127.93p 98.08p 119.94p 30303
12/11/2018 117.44p 123.01p 95.45p 104.95p 38129
09/11/2018 82.46p 152.38p 82.46p 117.44p 188597
08/11/2018 82.46p 82.46p 82.46p 82.46p 0
07/11/2018 77.46p 84.46p 76.84p 82.46p 5970
06/11/2018 84.96p 84.96p 73.96p 77.46p 31093
05/11/2018 84.96p 88.46p 81.46p 84.96p 2421
02/11/2018 84.96p 84.96p 84.96p 84.96p 0
01/11/2018 84.96p 88.46p 84.96p 84.96p 2939
31/10/2018 84.96p 88.96p 79.96p 84.96p 18507
30/10/2018 84.96p 88.96p 84.96p 84.96p 3934
29/10/2018 82.46p 88.25p 79.96p 84.96p 6707
26/10/2018 92.46p 93.95p 79.96p 82.46p 1280
25/10/2018 102.45p 102.45p 89.96p 92.46p 10343
24/10/2018 102.45p 102.45p 102.45p 102.45p 0
23/10/2018 109.95p 109.95p 99.95p 102.45p 10319
22/10/2018 109.95p 112.95p 109.95p 109.95p 12653
19/10/2018 109.95p 113.45p 106.50p 109.95p 9182
18/10/2018 109.95p 113.45p 109.95p 109.95p 1601
17/10/2018 109.95p 109.95p 109.95p 109.95p 0
16/10/2018 109.95p 113.45p 109.95p 109.95p 881
15/10/2018 109.95p 109.95p 109.95p 109.95p 0
12/10/2018 107.45p 113.94p 101.46p 109.95p 2495
11/10/2018 114.94p 118.94p 109.95p 112.45p 4967
10/10/2018 114.94p 114.94p 114.94p 114.94p 0
09/10/2018 127.44p 127.44p 114.94p 114.94p 4190
08/10/2018 134.93p 134.93p 124.94p 127.44p 1141
05/10/2018 134.93p 134.93p 129.94p 134.93p 101
04/10/2018 139.93p 139.93p 129.94p 139.93p 695
03/10/2018 139.93p 139.93p 129.94p 139.93p 400
02/10/2018 139.93p 147.43p 130.44p 139.93p 3794
01/10/2018 139.93p 147.43p 139.93p 139.93p 209
28/09/2018 139.93p 143.93p 139.93p 139.93p 695
27/09/2018 139.93p 144.93p 131.19p 139.93p 5559
26/09/2018 129.94p 129.94p 124.94p 129.94p 2922
25/09/2018 129.94p 132.39p 124.94p 129.94p 6192
24/09/2018 127.44p 129.94p 126.19p 129.94p 4104
21/09/2018 139.93p 139.93p 119.94p 127.44p 9319
20/09/2018 152.43p 152.43p 129.94p 139.93p 2426
19/09/2018 152.43p 152.43p 144.93p 152.43p 5586
18/09/2018 142.43p 154.92p 138.26p 152.43p 13337
17/09/2018 137.43p 149.93p 137.43p 142.43p 20486
14/09/2018 129.94p 144.93p 126.46p 137.43p 9521
13/09/2018 119.94p 133.56p 117.69p 129.94p 12094
12/09/2018 117.44p 122.19p 112.95p 119.94p 4882
11/09/2018 117.44p 122.44p 117.44p 117.44p 4084
10/09/2018 114.94p 121.19p 112.70p 117.44p 3435
07/09/2018 107.45p 119.94p 107.45p 114.94p 8746
06/09/2018 107.45p 107.45p 107.45p 107.45p 0
05/09/2018 107.45p 107.45p 107.45p 107.45p 0
04/09/2018 107.45p 107.45p 104.95p 107.45p 500
03/09/2018 107.45p 107.45p 99.96p 107.45p 230
31/08/2018 107.45p 107.45p 107.45p 107.45p 0
30/08/2018 107.45p 107.45p 107.45p 107.45p 0
29/08/2018 107.45p 107.45p 104.95p 107.45p 254
28/08/2018 107.45p 107.94p 107.45p 107.45p 30
24/08/2018 107.45p 108.07p 104.95p 107.45p 1408
23/08/2018 112.45p 112.45p 104.13p 107.45p 2407
22/08/2018 112.45p 112.45p 112.45p 112.45p 0
21/08/2018 114.94p 114.94p 108.36p 112.45p 220
20/08/2018 114.94p 115.82p 114.94p 114.94p 863
17/08/2018 117.44p 117.44p 112.45p 114.94p 3741
16/08/2018 112.45p 117.44p 112.45p 117.44p 560
15/08/2018 112.45p 112.45p 112.45p 112.45p 1441
14/08/2018 119.94p 119.94p 109.95p 112.45p 1156
13/08/2018 119.94p 119.94p 119.94p 119.94p 0
10/08/2018 119.94p 119.94p 119.94p 119.94p 0
09/08/2018 119.94p 119.94p 109.95p 119.94p 1353
08/08/2018 119.94p 119.94p 114.94p 119.94p 1335
07/08/2018 112.45p 119.94p 112.45p 119.94p 27029
06/08/2018 109.95p 113.69p 109.95p 112.45p 5267
03/08/2018 100.95p 109.95p 97.45p 109.95p 15839
02/08/2018 114.94p 114.94p 99.95p 100.95p 2261
01/08/2018 114.94p 114.94p 112.45p 114.94p 268
31/07/2018 114.94p 114.94p 109.95p 114.94p 39
30/07/2018 114.94p 114.94p 109.95p 114.94p 38
27/07/2018 114.94p 114.94p 112.45p 114.94p 1779
26/07/2018 114.94p 114.94p 114.94p 114.94p 0
25/07/2018 114.94p 114.94p 109.95p 114.94p 1345
24/07/2018 114.94p 114.94p 114.94p 114.94p 0
23/07/2018 114.94p 116.19p 114.94p 114.94p 80
20/07/2018 114.94p 116.19p 114.94p 114.94p 77
19/07/2018 114.94p 117.39p 114.94p 114.94p 110
18/07/2018 112.45p 114.94p 112.45p 114.94p 3659
17/07/2018 107.45p 114.94p 105.50p 112.45p 12707
16/07/2018 102.45p 139.93p 102.45p 107.45p 23549
13/07/2018 337.34p 337.34p 337.34p 337.34p 0
12/07/2018 245.14p 245.14p 245.14p 245.14p 0
11/07/2018 245.14p 245.14p 245.14p 245.14p 0
10/07/2018 245.14p 245.14p 245.14p 245.14p 0
09/07/2018 245.14p 245.14p 245.14p 245.14p 0
06/07/2018 245.14p 245.14p 245.14p 245.14p 0
05/07/2018 245.14p 245.14p 245.14p 245.14p 0
04/07/2018 245.14p 245.14p 245.14p 245.14p 0
03/07/2018 245.14p 245.14p 245.14p 245.14p 0
02/07/2018 245.14p 245.14p 245.14p 245.14p 0
29/06/2018 245.14p 245.14p 245.14p 245.14p 0
28/06/2018 245.14p 252.40p 245.14p 245.14p 19
27/06/2018 236.06p 245.14p 219.72p 245.14p 54
26/06/2018 236.06p 236.06p 236.06p 236.06p 0
25/06/2018 245.14p 250.59p 236.06p 236.06p 264
22/06/2018 245.14p 253.86p 237.88p 245.14p 221
21/06/2018 245.14p 245.14p 245.14p 245.14p 0
20/06/2018 299.62p 299.62p 237.88p 245.14p 2560
19/06/2018 299.62p 299.62p 274.19p 299.62p 54
18/06/2018 299.62p 299.62p 299.62p 299.62p 0
15/06/2018 299.62p 299.62p 274.19p 299.62p 953
14/06/2018 308.70p 308.70p 274.19p 299.62p 207
13/06/2018 308.70p 308.70p 290.57p 308.70p 518
12/06/2018 281.46p 308.70p 281.46p 308.70p 730
11/06/2018 281.46p 281.46p 281.46p 281.46p 0
08/06/2018 272.38p 294.53p 272.38p 281.46p 1378
07/06/2018 308.70p 308.70p 254.22p 272.38p 1013
06/06/2018 317.78p 317.78p 299.62p 308.70p 0
05/06/2018 326.85p 326.85p 317.78p 317.78p 163
04/06/2018 326.85p 326.85p 326.85p 326.85p 0
01/06/2018 326.85p 326.85p 309.06p 326.85p 28
31/05/2018 317.78p 335.93p 317.78p 326.85p 531
30/05/2018 317.78p 317.78p 317.78p 317.78p 0
29/05/2018 317.78p 317.78p 294.17p 317.78p 1088
25/05/2018 317.78p 317.78p 294.17p 317.78p 4
24/05/2018 317.78p 317.78p 317.78p 317.78p 0
23/05/2018 317.78p 330.85p 294.17p 317.78p 259
22/05/2018 290.54p 317.78p 285.09p 317.78p 3569
21/05/2018 317.78p 326.85p 276.37p 290.54p 8140
18/05/2018 345.01p 354.09p 317.78p 317.78p 926
17/05/2018 363.17p 399.49p 345.01p 345.01p 6820
16/05/2018 231.52p 545.12p 231.52p 363.17p 65640
15/05/2018 208.82p 208.82p 208.82p 208.82p 0
14/05/2018 208.82p 208.82p 199.74p 208.82p 572
11/05/2018 208.82p 208.82p 199.74p 208.82p 69
10/05/2018 208.82p 208.82p 208.82p 208.82p 0
09/05/2018 208.82p 208.82p 186.13p 208.82p 1182
08/05/2018 208.82p 208.82p 208.82p 208.82p 0
04/05/2018 208.82p 208.82p 199.74p 208.82p 617
03/05/2018 208.82p 208.82p 199.74p 208.82p 516
02/05/2018 208.82p 208.82p 199.74p 208.82p 661
01/05/2018 208.82p 208.82p 208.82p 208.82p 0
30/04/2018 208.82p 208.82p 208.82p 208.82p 207
27/04/2018 208.82p 208.82p 199.74p 208.82p 606
26/04/2018 208.82p 208.82p 208.82p 208.82p 0
25/04/2018 208.82p 208.82p 208.82p 208.82p 0
24/04/2018 208.82p 208.82p 190.67p 208.82p 508
23/04/2018 208.82p 208.82p 208.82p 208.82p 214
20/04/2018 199.74p 208.82p 199.74p 208.82p 2333
19/04/2018 199.74p 199.74p 199.74p 199.74p 0
18/04/2018 208.82p 208.82p 181.59p 199.74p 964
17/04/2018 208.82p 208.82p 203.38p 208.82p 23
16/04/2018 199.74p 208.82p 181.59p 208.82p 2856
13/04/2018 208.82p 215.72p 181.59p 190.67p 482
12/04/2018 208.82p 208.82p 208.82p 208.82p 0
11/04/2018 208.82p 212.27p 208.82p 208.82p 233
10/04/2018 208.82p 208.82p 199.74p 208.82p 246
09/04/2018 208.82p 213.04p 208.82p 208.82p 922
06/04/2018 208.82p 208.82p 181.59p 208.82p 975
05/04/2018 208.82p 213.18p 199.74p 208.82p 311
04/04/2018 208.82p 214.27p 199.74p 208.82p 881
03/04/2018 190.67p 214.27p 190.67p 208.82p 2780
29/03/2018 272.38p 272.38p 181.22p 190.67p 12573
28/03/2018 272.38p 283.27p 272.38p 272.38p 174
27/03/2018 299.62p 299.62p 272.38p 272.38p 606
26/03/2018 299.62p 299.62p 299.62p 299.62p 0
23/03/2018 299.62p 308.70p 290.54p 299.62p 1010
22/03/2018 299.62p 308.70p 299.62p 299.62p 220
21/03/2018 345.01p 345.01p 290.54p 299.62p 3756
20/03/2018 381.33p 381.33p 326.86p 345.01p 743
19/03/2018 381.33p 381.33p 381.33p 381.33p 0
16/03/2018 381.33p 381.33p 363.54p 381.33p 436
15/03/2018 408.57p 408.57p 362.81p 381.33p 1278
14/03/2018 408.57p 408.57p 385.33p 408.57p 2114
13/03/2018 408.57p 408.57p 408.57p 408.57p 0
12/03/2018 408.57p 408.57p 408.57p 408.57p 0
09/03/2018 415.83p 415.83p 392.59p 408.57p 551
08/03/2018 415.83p 415.83p 415.83p 415.83p 0
07/03/2018 444.89p 444.89p 403.12p 415.83p 783
06/03/2018 444.89p 462.68p 444.89p 444.89p 44

*Close Price adjusted for both dividends and splits