Itaconix (ITX) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
26/08/2015 2,269.83p 2,269.83p 2,269.83p 2,269.83p 0
25/08/2015 2,233.51p 2,287.98p 2,233.51p 2,269.83p 688
24/08/2015 2,287.98p 2,287.98p 2,215.35p 2,233.51p 1159
21/08/2015 2,287.98p 2,287.98p 2,287.98p 2,287.98p 0
20/08/2015 2,287.98p 2,313.41p 2,287.98p 2,287.98p 31
19/08/2015 2,287.98p 2,287.98p 2,262.93p 2,287.98p 22
18/08/2015 2,287.98p 2,313.41p 2,287.98p 2,287.98p 28
17/08/2015 2,287.98p 2,324.30p 2,262.93p 2,287.98p 71
14/08/2015 2,287.98p 2,287.98p 2,287.98p 2,287.98p 0
13/08/2015 2,287.98p 2,287.98p 2,287.98p 2,287.98p 0
12/08/2015 2,287.98p 2,287.98p 2,262.57p 2,287.98p 83
11/08/2015 2,233.51p 2,324.30p 2,233.51p 2,287.98p 834
10/08/2015 2,233.51p 2,233.51p 2,233.51p 2,233.51p 0
07/08/2015 2,233.51p 2,233.51p 2,233.51p 2,233.51p 0
06/08/2015 2,233.51p 2,233.51p 2,184.48p 2,233.51p 138
05/08/2015 2,233.51p 2,233.51p 2,215.35p 2,233.51p 8
04/08/2015 2,233.51p 2,233.51p 2,233.51p 2,233.51p 0
03/08/2015 2,233.51p 2,233.51p 2,233.51p 2,233.51p 0
31/07/2015 2,233.51p 2,233.51p 2,233.51p 2,233.51p 0
30/07/2015 2,233.51p 2,233.51p 2,233.51p 2,233.51p 0
29/07/2015 2,233.51p 2,233.51p 2,233.51p 2,233.51p 0
28/07/2015 2,233.51p 2,233.51p 2,233.51p 2,233.51p 0
27/07/2015 2,233.51p 2,287.98p 2,233.51p 2,233.51p 54
24/07/2015 2,233.51p 2,233.51p 2,233.51p 2,233.51p 0
23/07/2015 2,233.51p 2,287.98p 2,233.51p 2,233.51p 220
22/07/2015 2,233.51p 2,233.51p 2,233.51p 2,233.51p 0
21/07/2015 2,233.51p 2,287.98p 2,233.51p 2,233.51p 34
20/07/2015 2,233.51p 2,233.51p 2,233.51p 2,233.51p 0
17/07/2015 2,233.51p 2,287.98p 2,184.48p 2,233.51p 502
16/07/2015 2,215.35p 2,287.98p 2,215.35p 2,233.51p 87
15/07/2015 2,215.35p 2,215.35p 2,215.35p 2,215.35p 0
14/07/2015 2,179.03p 2,215.35p 2,142.72p 2,215.35p 3648
13/07/2015 2,179.03p 2,251.67p 2,164.51p 2,179.03p 41
10/07/2015 2,179.03p 2,179.03p 2,128.19p 2,179.03p 107
09/07/2015 2,179.03p 2,251.67p 2,146.35p 2,179.03p 195
08/07/2015 2,197.19p 2,197.19p 2,179.03p 2,179.03p 0
07/07/2015 2,179.03p 2,287.98p 2,179.03p 2,197.19p 87
06/07/2015 2,160.87p 2,251.67p 2,160.87p 2,179.03p 173
03/07/2015 2,106.40p 2,179.03p 2,106.40p 2,160.87p 157
02/07/2015 2,106.40p 2,251.67p 2,106.40p 2,106.40p 179
01/07/2015 2,124.56p 2,124.56p 2,106.40p 2,106.40p 0
30/06/2015 2,142.72p 2,142.72p 2,124.56p 2,124.56p 207
29/06/2015 2,124.56p 2,179.03p 2,124.56p 2,124.56p 145
26/06/2015 2,051.92p 2,215.35p 2,051.92p 2,124.56p 743
25/06/2015 2,088.24p 2,106.40p 2,051.92p 2,051.92p 111
24/06/2015 2,088.24p 2,088.24p 2,062.91p 2,088.24p 14
23/06/2015 2,088.24p 2,088.24p 2,088.24p 2,088.24p 0
22/06/2015 2,106.40p 2,160.87p 2,035.95p 2,088.24p 124
19/06/2015 2,070.08p 2,106.40p 2,070.08p 2,106.40p 0
18/06/2015 2,070.08p 2,070.08p 2,070.08p 2,070.08p 0
17/06/2015 2,070.08p 2,070.08p 2,070.08p 2,070.08p 0
16/06/2015 2,070.08p 2,070.08p 2,055.55p 2,070.08p 28
15/06/2015 2,070.08p 2,070.08p 2,070.08p 2,070.08p 0
12/06/2015 2,070.08p 2,070.08p 2,033.76p 2,070.08p 7547
11/06/2015 1,503.59p 1,503.59p 1,477.21p 1,503.59p 379
10/06/2015 1,503.59p 1,503.59p 1,482.49p 1,503.59p 67
09/06/2015 1,503.59p 1,503.59p 1,477.21p 1,503.59p 379
08/06/2015 1,503.59p 1,527.33p 1,503.59p 1,503.59p 4503
05/06/2015 1,503.59p 1,514.14p 1,477.21p 1,503.59p 1327
04/06/2015 1,529.97p 1,529.97p 1,477.21p 1,503.59p 190
03/06/2015 1,490.40p 1,572.18p 1,490.40p 1,529.97p 926
02/06/2015 1,477.21p 1,477.21p 1,477.21p 1,477.21p 0
01/06/2015 1,477.21p 1,477.21p 1,477.21p 1,477.21p 0
29/05/2015 1,477.21p 1,477.21p 1,424.45p 1,477.21p 702
28/05/2015 1,477.21p 1,530.60p 1,424.45p 1,477.21p 474
27/05/2015 1,477.21p 1,477.21p 1,477.21p 1,477.21p 0
26/05/2015 1,477.21p 1,477.21p 1,477.21p 1,477.21p 0
22/05/2015 1,477.21p 1,477.21p 1,450.83p 1,477.21p 85
21/05/2015 1,477.21p 1,514.14p 1,424.45p 1,477.21p 443
20/05/2015 1,477.21p 1,510.19p 1,477.21p 1,477.21p 165
19/05/2015 1,490.40p 1,518.10p 1,450.83p 1,477.21p 350
18/05/2015 1,490.40p 1,517.70p 1,477.21p 1,490.40p 156
15/05/2015 1,503.59p 1,503.59p 1,424.45p 1,490.40p 1143
14/05/2015 1,490.40p 1,529.97p 1,490.40p 1,503.59p 114
13/05/2015 1,464.02p 1,529.97p 1,464.02p 1,490.40p 200087
12/05/2015 1,464.02p 1,464.02p 1,464.02p 1,464.02p 0
11/05/2015 1,464.02p 1,471.54p 1,424.45p 1,464.02p 138
08/05/2015 1,477.21p 1,482.49p 1,450.83p 1,464.02p 54
07/05/2015 1,464.02p 1,464.02p 1,464.02p 1,464.02p 0
06/05/2015 1,464.02p 1,475.89p 1,424.45p 1,464.02p 114
05/05/2015 1,464.02p 1,464.02p 1,424.45p 1,464.02p 673
01/05/2015 1,464.02p 1,464.02p 1,464.02p 1,464.02p 0
30/04/2015 1,464.02p 1,494.09p 1,464.02p 1,464.02p 95
29/04/2015 1,464.02p 1,464.02p 1,424.46p 1,464.02p 49
28/04/2015 1,464.02p 1,497.66p 1,424.85p 1,464.02p 161
27/04/2015 1,464.02p 1,464.02p 1,464.02p 1,464.02p 0
24/04/2015 1,464.02p 1,464.02p 1,464.02p 1,464.02p 0
23/04/2015 1,464.02p 1,464.02p 1,464.02p 1,464.02p 0
22/04/2015 1,464.02p 1,464.02p 1,424.85p 1,464.02p 17
21/04/2015 1,464.02p 1,464.02p 1,464.02p 1,464.02p 0
20/04/2015 1,464.02p 1,497.66p 1,464.02p 1,464.02p 17
17/04/2015 1,464.02p 1,464.02p 1,464.02p 1,464.02p 0
16/04/2015 1,464.02p 1,464.02p 1,424.45p 1,464.02p 2062
15/04/2015 1,464.02p 1,464.02p 1,464.02p 1,464.02p 0
14/04/2015 1,464.02p 1,464.02p 1,424.45p 1,464.02p 3809
13/04/2015 1,464.02p 1,529.97p 1,424.45p 1,464.02p 2264
10/04/2015 1,464.02p 1,503.59p 1,427.09p 1,464.02p 346
09/04/2015 1,464.02p 1,502.80p 1,436.33p 1,464.02p 40
08/04/2015 1,464.02p 1,490.40p 1,464.02p 1,464.02p 121
07/04/2015 1,464.02p 1,464.02p 1,424.45p 1,464.02p 197
02/04/2015 1,464.02p 1,464.02p 1,464.02p 1,464.02p 0
01/04/2015 1,464.02p 1,503.59p 1,424.45p 1,464.02p 261
31/03/2015 1,464.02p 1,503.59p 1,432.37p 1,464.02p 74
30/03/2015 1,464.02p 1,464.02p 1,411.27p 1,464.02p 0
27/03/2015 1,411.27p 1,411.27p 1,411.27p 1,411.27p 0
26/03/2015 1,411.27p 1,411.27p 1,379.61p 1,411.27p 447
25/03/2015 1,411.27p 1,411.27p 1,411.27p 1,411.27p 0
24/03/2015 1,411.27p 1,411.27p 1,375.65p 1,411.27p 97
23/03/2015 1,398.08p 1,423.66p 1,375.65p 1,411.27p 87
20/03/2015 1,398.08p 1,424.45p 1,398.08p 1,398.08p 948
19/03/2015 1,398.08p 1,398.08p 1,398.08p 1,398.08p 0
18/03/2015 1,398.08p 1,398.08p 1,371.70p 1,398.08p 152
17/03/2015 1,398.08p 1,398.08p 1,398.08p 1,398.08p 0
16/03/2015 1,398.08p 1,411.27p 1,371.70p 1,398.08p 394
13/03/2015 1,398.08p 1,398.08p 1,398.08p 1,398.08p 0
12/03/2015 1,398.08p 1,411.27p 1,318.46p 1,398.08p 1590
11/03/2015 1,398.08p 1,411.27p 1,358.51p 1,398.08p 879
10/03/2015 1,398.08p 1,398.08p 1,371.70p 1,398.08p 247
09/03/2015 1,398.08p 1,411.27p 1,398.08p 1,398.08p 21
06/03/2015 1,398.08p 1,411.27p 1,398.08p 1,398.08p 19
05/03/2015 1,398.08p 1,411.27p 1,371.70p 1,398.08p 192
04/03/2015 1,398.08p 1,398.08p 1,398.08p 1,398.08p 0
03/03/2015 1,398.08p 1,398.08p 1,371.70p 1,398.08p 553
02/03/2015 1,398.08p 1,398.08p 1,398.08p 1,398.08p 0
27/02/2015 1,398.08p 1,398.08p 1,371.70p 1,398.08p 68
26/02/2015 1,398.08p 1,398.08p 1,398.08p 1,398.08p 0
25/02/2015 1,398.08p 1,398.08p 1,398.08p 1,398.08p 0
24/02/2015 1,424.45p 1,424.45p 1,371.70p 1,398.08p 360
23/02/2015 1,424.45p 1,424.45p 1,424.45p 1,424.45p 0
20/02/2015 1,424.45p 1,424.45p 1,424.45p 1,424.45p 0
19/02/2015 1,424.45p 1,424.45p 1,371.70p 1,424.45p 261
18/02/2015 1,424.45p 1,424.45p 1,372.75p 1,424.45p 94
17/02/2015 1,424.45p 1,424.45p 1,371.70p 1,424.45p 190
16/02/2015 1,424.45p 1,424.45p 1,358.51p 1,424.45p 417
13/02/2015 1,424.45p 1,424.45p 1,371.70p 1,424.45p 190
12/02/2015 1,424.45p 1,424.45p 1,371.70p 1,424.45p 574
11/02/2015 1,424.45p 1,424.45p 1,371.70p 1,424.45p 190
10/02/2015 1,358.51p 1,437.64p 1,332.13p 1,424.45p 853
09/02/2015 1,358.51p 1,358.51p 1,334.77p 1,358.51p 95
06/02/2015 1,358.51p 1,358.51p 1,358.51p 1,358.51p 0
05/02/2015 1,358.51p 1,398.08p 1,332.13p 1,358.51p 790
04/02/2015 1,358.51p 1,358.51p 1,326.85p 1,358.51p 205
03/02/2015 1,358.51p 1,358.51p 1,358.51p 1,358.51p 0
02/02/2015 1,358.51p 1,358.51p 1,358.51p 1,358.51p 0
30/01/2015 1,358.51p 1,358.51p 1,358.51p 1,358.51p 0
29/01/2015 1,358.51p 1,358.51p 1,318.94p 1,358.51p 416
28/01/2015 1,358.51p 1,358.51p 1,323.69p 1,358.51p 61
27/01/2015 1,358.51p 1,358.51p 1,323.69p 1,358.51p 23
26/01/2015 1,358.51p 1,371.70p 1,318.94p 1,358.51p 10566
23/01/2015 1,358.51p 1,358.51p 1,266.18p 1,358.51p 2666
22/01/2015 1,358.51p 1,358.51p 1,318.94p 1,358.51p 81
21/01/2015 1,358.51p 1,371.70p 1,358.51p 1,358.51p 15
20/01/2015 1,384.89p 1,384.89p 1,318.94p 1,358.51p 294
19/01/2015 1,384.89p 1,384.89p 1,384.89p 1,384.89p 0
16/01/2015 1,384.89p 1,384.89p 1,384.89p 1,384.89p 0
15/01/2015 1,384.89p 1,424.45p 1,384.89p 1,384.89p 350
14/01/2015 1,384.89p 1,384.89p 1,384.89p 1,384.89p 0
13/01/2015 1,358.51p 1,384.89p 1,326.85p 1,384.89p 2056
12/01/2015 1,358.51p 1,358.51p 1,358.51p 1,358.51p 0
09/01/2015 1,358.51p 1,358.51p 1,358.51p 1,358.51p 0
08/01/2015 1,384.89p 1,384.89p 1,332.13p 1,358.51p 95
07/01/2015 1,384.89p 1,450.83p 1,384.89p 1,384.89p 2
06/01/2015 1,384.89p 1,384.89p 1,332.13p 1,384.89p 151
05/01/2015 1,411.27p 1,450.83p 1,384.89p 1,384.89p 34
02/01/2015 1,318.94p 1,411.27p 1,318.94p 1,411.27p 1080
31/12/2014 1,318.94p 1,318.94p 1,287.29p 1,318.94p 119
30/12/2014 1,318.94p 1,318.94p 1,318.94p 1,318.94p 0
29/12/2014 1,318.94p 1,318.94p 1,318.94p 1,318.94p 0
24/12/2014 1,318.94p 1,318.94p 1,318.94p 1,318.94p 0
23/12/2014 1,279.37p 1,318.94p 1,279.37p 1,318.94p 212
22/12/2014 1,279.37p 1,279.37p 1,279.37p 1,279.37p 0
19/12/2014 1,279.37p 1,279.37p 1,239.80p 1,279.37p 411
18/12/2014 1,279.37p 1,279.37p 1,239.80p 1,279.37p 153
17/12/2014 1,279.37p 1,318.15p 1,279.37p 1,279.37p 121
16/12/2014 1,279.37p 1,279.37p 1,279.37p 1,279.37p 0
15/12/2014 1,279.37p 1,317.75p 1,239.80p 1,279.37p 2718
12/12/2014 1,279.37p 1,279.37p 1,239.80p 1,279.37p 63
11/12/2014 1,279.37p 1,279.37p 1,279.37p 1,279.37p 0
10/12/2014 1,279.37p 1,279.37p 1,279.37p 1,279.37p 0
09/12/2014 1,279.37p 1,314.59p 1,239.80p 1,279.37p 16251
08/12/2014 1,279.37p 1,279.37p 1,279.37p 1,279.37p 0
05/12/2014 1,305.75p 1,305.75p 1,239.80p 1,279.37p 209
04/12/2014 1,305.75p 1,305.75p 1,266.18p 1,305.75p 42
03/12/2014 1,305.75p 1,305.75p 1,305.75p 1,305.75p 0
02/12/2014 1,305.75p 1,305.75p 1,266.18p 1,305.75p 9
01/12/2014 1,279.37p 1,314.59p 1,266.18p 1,305.75p 436
28/11/2014 1,279.37p 1,279.37p 1,279.37p 1,279.37p 0
27/11/2014 1,279.37p 1,279.37p 1,279.37p 1,279.37p 0
26/11/2014 1,318.94p 1,318.94p 1,239.80p 1,279.37p 606
25/11/2014 1,318.94p 1,318.94p 1,318.94p 1,318.94p 0
24/11/2014 1,332.13p 1,332.13p 1,318.94p 1,318.94p 0
21/11/2014 1,332.13p 1,332.13p 1,332.13p 1,332.13p 0
20/11/2014 1,332.13p 1,332.13p 1,266.18p 1,332.13p 190
19/11/2014 1,358.51p 1,358.51p 1,292.56p 1,332.13p 112
18/11/2014 1,358.51p 1,358.51p 1,358.51p 1,358.51p 0
17/11/2014 1,358.51p 1,358.51p 1,358.51p 1,358.51p 0
14/11/2014 1,358.51p 1,358.51p 1,358.51p 1,358.51p 0
13/11/2014 1,358.51p 1,358.51p 1,292.56p 1,358.51p 63
12/11/2014 1,358.51p 1,404.67p 1,292.56p 1,358.51p 66
11/11/2014 1,358.51p 1,389.28p 1,358.51p 1,358.51p 360

*Close Price adjusted for both dividends and splits