Itaconix (ITX) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
04/08/2016 1,416.37p 1,416.37p 1,416.37p 1,416.37p 0
03/08/2016 1,416.37p 1,445.42p 1,380.05p 1,416.37p 676
02/08/2016 1,416.37p 1,416.37p 1,380.05p 1,416.37p 5
01/08/2016 1,416.37p 1,416.37p 1,380.05p 1,416.37p 262
29/07/2016 1,416.37p 1,434.53p 1,416.37p 1,416.37p 83
28/07/2016 1,434.53p 1,434.53p 1,361.90p 1,416.37p 606
27/07/2016 1,434.53p 1,434.53p 1,434.53p 1,434.53p 0
26/07/2016 1,434.53p 1,434.53p 1,434.53p 1,434.53p 0
25/07/2016 1,434.53p 1,452.69p 1,416.37p 1,434.53p 161
22/07/2016 1,416.37p 1,452.68p 1,380.06p 1,434.53p 315
21/07/2016 1,416.37p 1,416.37p 1,380.05p 1,416.37p 220
20/07/2016 1,416.37p 1,416.37p 1,381.87p 1,416.37p 55
19/07/2016 1,361.90p 1,452.69p 1,343.74p 1,416.37p 4134
18/07/2016 1,361.90p 1,361.90p 1,361.90p 1,361.90p 0
15/07/2016 1,307.42p 1,380.05p 1,307.42p 1,361.90p 981
14/07/2016 1,307.42p 1,338.29p 1,307.42p 1,307.42p 28
13/07/2016 1,307.42p 1,343.74p 1,307.42p 1,307.42p 633
12/07/2016 1,307.42p 1,307.42p 1,291.08p 1,307.42p 68
11/07/2016 1,307.42p 1,338.29p 1,307.42p 1,307.42p 38
08/07/2016 1,289.26p 1,307.42p 1,271.10p 1,307.42p 497
07/07/2016 1,307.42p 1,307.42p 1,271.11p 1,289.26p 30
06/07/2016 1,307.42p 1,307.42p 1,271.11p 1,307.42p 21
05/07/2016 1,307.42p 1,338.29p 1,271.11p 1,307.42p 91
04/07/2016 1,307.42p 1,339.38p 1,271.10p 1,307.42p 179
01/07/2016 1,307.42p 1,307.42p 1,307.42p 1,307.42p 0
30/06/2016 1,307.42p 1,340.11p 1,307.42p 1,307.42p 138
29/06/2016 1,307.42p 1,340.11p 1,307.42p 1,307.42p 96
28/06/2016 1,307.42p 1,341.92p 1,307.42p 1,307.42p 435
27/06/2016 1,289.26p 1,343.73p 1,271.10p 1,307.42p 560
24/06/2016 1,271.10p 1,343.73p 1,234.79p 1,289.26p 1159
23/06/2016 1,416.37p 1,416.37p 1,343.74p 1,380.05p 188
22/06/2016 1,416.37p 1,461.77p 1,380.05p 1,416.37p 1378
21/06/2016 1,361.90p 1,416.37p 1,307.78p 1,416.37p 358
20/06/2016 1,343.74p 1,369.16p 1,343.74p 1,361.90p 156
17/06/2016 1,325.58p 1,325.58p 1,307.78p 1,325.58p 28
16/06/2016 1,343.74p 1,361.90p 1,325.58p 1,325.58p 0
15/06/2016 1,361.90p 1,361.90p 1,343.74p 1,361.90p 28
14/06/2016 1,416.37p 1,416.37p 1,380.05p 1,416.37p 61
13/06/2016 1,434.53p 1,434.53p 1,383.69p 1,416.37p 303
10/06/2016 1,434.53p 1,434.53p 1,434.53p 1,434.53p 0
09/06/2016 1,489.01p 1,489.01p 1,416.37p 1,434.53p 428
08/06/2016 1,561.64p 1,561.64p 1,452.69p 1,489.01p 729
07/06/2016 1,597.96p 1,597.96p 1,525.32p 1,561.64p 413
06/06/2016 1,597.96p 1,615.75p 1,561.64p 1,597.96p 145
03/06/2016 1,597.96p 1,615.75p 1,597.96p 1,597.96p 62
02/06/2016 1,597.96p 1,597.96p 1,561.64p 1,597.96p 83
01/06/2016 1,597.96p 1,597.96p 1,597.96p 1,597.96p 0
31/05/2016 1,543.48p 1,597.96p 1,543.48p 1,597.96p 725
27/05/2016 1,543.48p 1,561.64p 1,537.42p 1,543.48p 276
26/05/2016 1,543.48p 1,543.48p 1,543.48p 1,543.48p 0
25/05/2016 1,561.64p 1,561.64p 1,534.40p 1,543.48p 25
24/05/2016 1,670.59p 1,670.59p 1,527.14p 1,561.64p 509
23/05/2016 1,670.59p 1,681.49p 1,670.59p 1,670.59p 17
20/05/2016 1,706.91p 1,727.25p 1,634.27p 1,670.59p 409
19/05/2016 1,579.80p 1,728.70p 1,579.80p 1,706.91p 1237
18/05/2016 1,579.80p 1,579.80p 1,525.32p 1,543.48p 326
17/05/2016 1,652.43p 1,652.43p 1,579.80p 1,579.80p 375
16/05/2016 1,834.02p 1,834.02p 1,634.27p 1,652.43p 952
13/05/2016 1,852.18p 1,852.18p 1,815.86p 1,834.02p 358
12/05/2016 1,924.81p 1,924.81p 1,852.18p 1,852.18p 275
11/05/2016 1,961.13p 1,961.13p 1,888.49p 1,924.81p 151
10/05/2016 1,961.13p 1,961.13p 1,961.13p 1,961.13p 0
09/05/2016 1,961.13p 2,015.61p 1,961.13p 1,961.13p 0
06/05/2016 1,961.13p 1,961.13p 1,961.13p 1,961.13p 0
05/05/2016 1,961.13p 1,961.13p 1,924.81p 1,961.13p 19
04/05/2016 1,997.45p 1,997.45p 1,888.49p 1,961.13p 537
03/05/2016 2,015.61p 2,015.61p 1,961.13p 1,997.45p 41
29/04/2016 1,961.13p 2,015.61p 1,961.13p 2,015.61p 358
28/04/2016 1,961.13p 1,979.29p 1,933.89p 1,961.13p 391
27/04/2016 1,961.13p 1,961.13p 1,961.13p 1,961.13p 15438
26/04/2016 1,961.13p 1,961.13p 1,961.13p 1,961.13p 0
25/04/2016 1,961.13p 1,961.13p 1,961.13p 1,961.13p 0
22/04/2016 1,961.13p 1,979.29p 1,924.81p 1,961.13p 103
21/04/2016 1,961.13p 1,982.92p 1,924.81p 1,961.13p 9
20/04/2016 1,997.45p 1,997.45p 1,961.13p 1,997.45p 6
19/04/2016 1,997.45p 1,997.45p 1,997.45p 1,997.45p 0
18/04/2016 1,997.45p 1,997.45p 1,997.45p 1,997.45p 0
15/04/2016 1,997.45p 1,997.45p 1,924.81p 1,997.45p 15
14/04/2016 1,997.45p 1,997.45p 1,997.45p 1,997.45p 0
13/04/2016 1,997.45p 1,997.45p 1,924.81p 1,997.45p 28
12/04/2016 1,997.45p 1,997.45p 1,888.49p 1,997.45p 1231
11/04/2016 1,997.45p 1,997.45p 1,997.45p 1,997.45p 0
08/04/2016 1,997.45p 2,016.81p 1,997.45p 1,997.45p 20
07/04/2016 1,997.45p 1,997.45p 1,924.81p 1,997.45p 160
06/04/2016 1,997.45p 1,997.45p 1,924.81p 1,979.29p 18
05/04/2016 2,033.76p 2,033.76p 1,961.13p 1,997.45p 578
04/04/2016 2,033.76p 2,033.76p 2,033.76p 2,033.76p 0
01/04/2016 2,033.76p 2,033.76p 1,961.13p 2,033.76p 485
31/03/2016 2,051.92p 2,051.92p 1,997.45p 2,033.76p 149
30/03/2016 1,979.29p 2,070.08p 1,961.13p 2,033.76p 1165
29/03/2016 1,979.29p 1,997.45p 1,961.13p 1,979.29p 482
24/03/2016 1,997.45p 1,997.45p 1,979.29p 1,979.29p 3376
23/03/2016 1,997.45p 1,997.45p 1,997.45p 1,997.45p 44
22/03/2016 2,033.76p 2,033.76p 1,961.13p 1,997.45p 138
21/03/2016 2,015.61p 2,038.55p 1,928.44p 2,033.76p 1450
18/03/2016 2,033.76p 2,033.76p 1,997.45p 2,033.76p 1591
17/03/2016 2,124.56p 2,124.56p 1,906.65p 2,033.76p 2308
16/03/2016 2,251.67p 2,251.67p 2,070.08p 2,124.56p 402
15/03/2016 2,251.67p 2,251.67p 2,228.97p 2,251.67p 51
14/03/2016 2,269.83p 2,269.83p 2,215.35p 2,251.67p 8
11/03/2016 2,269.83p 2,269.83p 2,269.83p 2,269.83p 0
10/03/2016 2,269.83p 2,305.78p 2,269.83p 2,269.83p 21
09/03/2016 2,269.83p 2,269.83p 2,269.83p 2,269.83p 0
08/03/2016 2,269.83p 2,269.83p 2,218.98p 2,269.83p 133
07/03/2016 2,269.83p 2,269.83p 2,218.98p 2,269.83p 120
04/03/2016 2,306.14p 2,312.50p 2,218.98p 2,269.83p 286
03/03/2016 2,324.30p 2,324.30p 2,306.14p 2,306.14p 0
02/03/2016 2,378.78p 2,378.78p 2,287.98p 2,324.30p 209
01/03/2016 2,378.78p 2,378.78p 2,324.30p 2,378.78p 86
29/02/2016 2,378.78p 2,378.78p 2,378.78p 2,378.78p 0
26/02/2016 2,378.78p 2,378.78p 2,324.30p 2,378.78p 6
25/02/2016 2,378.78p 2,378.78p 2,378.78p 2,378.78p 0
24/02/2016 2,378.78p 2,378.78p 2,378.78p 2,378.78p 0
23/02/2016 2,378.78p 2,378.78p 2,378.78p 2,378.78p 0
22/02/2016 2,378.78p 2,422.36p 2,378.78p 2,378.78p 1
19/02/2016 2,378.78p 2,378.78p 2,378.78p 2,378.78p 1377
18/02/2016 2,396.94p 2,396.94p 2,324.30p 2,378.78p 44
17/02/2016 2,396.94p 2,396.94p 2,396.94p 2,396.94p 0
16/02/2016 2,396.94p 2,396.94p 2,333.38p 2,396.94p 304
15/02/2016 2,396.94p 2,396.94p 2,360.62p 2,396.94p 909
12/02/2016 2,396.94p 2,396.94p 2,396.94p 2,396.94p 0
11/02/2016 2,396.94p 2,396.94p 2,360.62p 2,396.94p 703
10/02/2016 2,396.94p 2,396.94p 2,396.94p 2,396.94p 0
09/02/2016 2,396.94p 2,465.94p 2,396.94p 2,396.94p 12
08/02/2016 2,396.94p 2,396.94p 2,360.62p 2,396.94p 14
05/02/2016 2,396.94p 2,465.94p 2,396.94p 2,396.94p 2
04/02/2016 2,396.94p 2,465.94p 2,396.94p 2,396.94p 21
03/02/2016 2,396.94p 2,433.25p 2,360.62p 2,396.94p 288
02/02/2016 2,396.94p 2,465.94p 2,360.62p 2,396.94p 14
01/02/2016 2,396.94p 2,396.94p 2,360.62p 2,396.94p 172
29/01/2016 2,396.94p 2,396.94p 2,396.94p 2,396.94p 0
28/01/2016 2,396.94p 2,465.94p 2,396.94p 2,396.94p 1
27/01/2016 2,396.94p 2,396.94p 2,360.62p 2,396.94p 24
26/01/2016 2,396.94p 2,396.94p 2,360.62p 2,396.94p 1184
25/01/2016 2,342.46p 2,429.62p 2,342.46p 2,396.94p 358
22/01/2016 2,324.30p 2,324.30p 2,299.61p 2,324.30p 673
21/01/2016 2,306.14p 2,393.30p 2,287.62p 2,324.30p 230
20/01/2016 2,451.41p 2,451.41p 2,287.62p 2,306.14p 1806
19/01/2016 2,451.41p 2,451.41p 2,451.41p 2,451.41p 0
18/01/2016 2,487.73p 2,487.73p 2,438.70p 2,451.41p 188
15/01/2016 2,487.73p 2,487.73p 2,486.64p 2,487.73p 201
14/01/2016 2,487.73p 2,487.73p 2,486.64p 2,487.73p 36
13/01/2016 2,487.73p 2,487.73p 2,438.70p 2,487.73p 14
12/01/2016 2,487.73p 2,514.97p 2,433.25p 2,487.73p 702
11/01/2016 2,487.73p 2,487.73p 2,433.25p 2,487.73p 1703
08/01/2016 2,469.57p 2,542.20p 2,469.57p 2,487.73p 2754
07/01/2016 2,469.57p 2,469.57p 2,424.17p 2,469.57p 14
06/01/2016 2,469.57p 2,469.57p 2,424.17p 2,469.57p 168
05/01/2016 2,469.57p 2,469.57p 2,469.57p 2,469.57p 0
04/01/2016 2,469.57p 2,469.57p 2,424.17p 2,469.57p 523
31/12/2015 2,469.57p 2,469.57p 2,469.57p 2,469.57p 0
30/12/2015 2,469.57p 2,542.20p 2,469.57p 2,469.57p 55
29/12/2015 2,469.57p 2,469.57p 2,404.20p 2,469.57p 120
24/12/2015 2,469.57p 2,469.57p 2,469.57p 2,469.57p 0
23/12/2015 2,469.57p 2,469.57p 2,418.73p 2,469.57p 4
22/12/2015 2,469.57p 2,469.57p 2,469.57p 2,469.57p 0
21/12/2015 2,469.57p 2,505.89p 2,469.57p 2,469.57p 876
18/12/2015 2,669.31p 2,687.47p 2,434.31p 2,469.57p 1062
17/12/2015 2,669.31p 2,669.31p 2,669.31p 2,669.31p 0
16/12/2015 2,669.31p 2,669.31p 2,669.31p 2,669.31p 0
15/12/2015 2,669.31p 2,669.31p 2,638.45p 2,669.31p 179
14/12/2015 2,669.31p 2,696.55p 2,638.45p 2,669.31p 75
11/12/2015 2,651.16p 2,651.16p 2,651.16p 2,651.16p 0
10/12/2015 2,651.16p 2,680.21p 2,651.16p 2,651.16p 28
09/12/2015 2,633.00p 2,687.47p 2,633.00p 2,651.16p 288
08/12/2015 2,769.19p 2,769.19p 2,633.00p 2,633.00p 1033
07/12/2015 2,769.19p 2,769.19p 2,769.19p 2,769.19p 0
04/12/2015 2,769.19p 2,769.19p 2,769.19p 2,769.19p 0
03/12/2015 2,778.27p 2,825.48p 2,769.19p 2,769.19p 171
02/12/2015 2,651.16p 2,814.58p 2,651.16p 2,778.27p 1203
01/12/2015 2,614.84p 2,720.99p 2,542.20p 2,651.16p 760
30/11/2015 2,614.84p 2,614.84p 2,542.20p 2,614.84p 14
27/11/2015 2,614.84p 2,680.21p 2,614.84p 2,614.84p 17
26/11/2015 2,487.73p 2,680.21p 2,487.73p 2,614.84p 774
25/11/2015 2,487.73p 2,535.67p 2,473.20p 2,487.73p 143
24/11/2015 2,578.52p 2,578.52p 2,473.20p 2,487.73p 294
23/11/2015 2,687.47p 2,760.11p 2,519.27p 2,578.52p 1041
20/11/2015 2,687.47p 2,760.11p 2,687.47p 2,687.47p 113
19/11/2015 2,505.89p 2,722.70p 2,505.89p 2,687.47p 1592
18/11/2015 2,505.89p 2,505.89p 2,469.57p 2,505.89p 54
17/11/2015 2,505.89p 2,505.89p 2,505.89p 2,505.89p 30
16/11/2015 2,505.89p 2,505.89p 2,469.57p 2,505.89p 62
13/11/2015 2,560.36p 2,560.36p 2,505.89p 2,560.36p 17
12/11/2015 2,560.36p 2,578.52p 2,505.89p 2,560.36p 525
11/11/2015 2,306.14p 2,578.52p 2,306.14p 2,560.36p 3333
10/11/2015 2,324.30p 2,324.30p 2,287.98p 2,306.14p 238
09/11/2015 2,396.94p 2,396.94p 2,324.30p 2,324.30p 165
06/11/2015 2,487.73p 2,487.73p 2,360.62p 2,396.94p 631
05/11/2015 2,487.73p 2,498.62p 2,436.88p 2,487.73p 13
04/11/2015 2,505.89p 2,505.89p 2,469.57p 2,487.73p 250
03/11/2015 2,505.89p 2,505.89p 2,505.89p 2,505.89p 0
02/11/2015 2,505.89p 2,505.89p 2,469.57p 2,505.89p 52
30/10/2015 2,651.16p 2,651.16p 2,469.57p 2,505.89p 744
29/10/2015 2,796.43p 2,796.43p 2,614.84p 2,651.16p 1075
28/10/2015 2,859.98p 2,886.31p 2,760.11p 2,796.43p 165
27/10/2015 2,869.06p 2,869.06p 2,820.03p 2,859.98p 138
26/10/2015 2,869.06p 2,894.48p 2,820.03p 2,869.06p 30
23/10/2015 2,850.90p 2,895.21p 2,850.90p 2,869.06p 310
22/10/2015 2,850.90p 2,877.05p 2,850.90p 2,850.90p 84
21/10/2015 2,850.90p 2,850.90p 2,850.90p 2,850.90p 0

*Close Price adjusted for both dividends and splits