Itaconix (ITX) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
26/03/2013 1,292.56p 1,316.30p 1,292.56p 1,292.56p 0
25/03/2013 1,292.56p 1,316.30p 1,292.56p 1,292.56p 156
22/03/2013 1,292.56p 1,305.75p 1,292.56p 1,292.56p 569
21/03/2013 1,292.56p 1,316.30p 1,292.56p 1,292.56p 56
20/03/2013 1,292.56p 1,316.30p 1,292.56p 1,292.56p 38
19/03/2013 1,318.94p 1,318.94p 1,266.18p 1,292.56p 1452
18/03/2013 1,292.56p 1,359.04p 1,266.18p 1,318.94p 1473
15/03/2013 1,239.80p 1,318.94p 1,188.10p 1,292.56p 6615
14/03/2013 1,239.80p 1,255.63p 1,239.80p 1,239.80p 417
13/03/2013 1,226.61p 1,239.80p 1,187.05p 1,239.80p 4220
12/03/2013 1,266.18p 1,318.94p 1,266.18p 1,266.18p 0
11/03/2013 1,318.94p 1,318.94p 1,266.18p 1,266.18p 190
08/03/2013 1,318.94p 1,318.94p 1,137.19p 1,318.94p 0
07/03/2013 1,318.94p 1,318.94p 1,137.19p 1,318.94p 0
06/03/2013 1,318.94p 1,318.94p 1,137.19p 1,318.94p 187
05/03/2013 1,345.32p 1,345.32p 1,318.94p 1,318.94p 189
04/03/2013 1,345.32p 1,345.32p 1,324.22p 1,345.32p 0
01/03/2013 1,345.32p 1,345.32p 1,324.22p 1,345.32p 152
28/02/2013 1,358.51p 1,358.51p 1,318.94p 1,345.32p 95
27/02/2013 1,358.51p 1,398.08p 1,266.18p 1,358.51p 0
26/02/2013 1,358.51p 1,398.08p 1,266.18p 1,358.51p 0
25/02/2013 1,398.08p 1,398.08p 1,266.18p 1,358.51p 379
22/02/2013 1,398.08p 1,398.08p 1,345.32p 1,398.08p 24
21/02/2013 1,398.08p 1,398.08p 1,384.89p 1,398.08p 0
20/02/2013 1,398.08p 1,398.08p 1,384.89p 1,398.08p 379
19/02/2013 1,398.08p 1,424.45p 1,398.08p 1,398.08p 0
18/02/2013 1,424.45p 1,424.45p 1,398.08p 1,398.08p 149
15/02/2013 1,622.30p 1,622.30p 1,187.05p 1,424.45p 1066
14/02/2013 1,622.30p 1,622.30p 1,590.64p 1,622.30p 0
13/02/2013 1,622.30p 1,622.30p 1,590.64p 1,622.30p 6
12/02/2013 1,741.00p 1,741.00p 1,477.21p 1,622.30p 1578
11/02/2013 1,741.00p 1,820.14p 1,714.62p 1,741.00p 0
08/02/2013 1,741.00p 1,820.14p 1,714.62p 1,741.00p 0
07/02/2013 1,741.00p 1,820.14p 1,714.62p 1,741.00p 0
06/02/2013 1,741.00p 1,820.14p 1,714.62p 1,741.00p 0
05/02/2013 1,820.14p 1,820.14p 1,714.62p 1,741.00p 607
04/02/2013 1,820.14p 1,872.89p 1,820.14p 1,820.14p 0
01/02/2013 1,872.89p 1,872.89p 1,820.14p 1,820.14p 0
31/01/2013 1,872.89p 1,872.89p 1,821.19p 1,872.89p 0
30/01/2013 1,872.89p 1,872.89p 1,821.19p 1,872.89p 0
29/01/2013 1,872.89p 1,872.89p 1,821.19p 1,872.89p 0
28/01/2013 1,872.89p 1,872.89p 1,821.19p 1,872.89p 25
25/01/2013 1,872.89p 1,894.00p 1,872.89p 1,872.89p 0
24/01/2013 1,872.89p 1,894.00p 1,872.89p 1,872.89p 0
23/01/2013 1,872.89p 1,894.00p 1,872.89p 1,872.89p 0
22/01/2013 1,872.89p 1,894.00p 1,872.89p 1,872.89p 1
21/01/2013 1,872.89p 1,872.89p 1,825.41p 1,872.89p 0
18/01/2013 1,872.89p 1,872.89p 1,825.41p 1,872.89p 25
17/01/2013 1,872.89p 1,872.89p 1,825.41p 1,872.89p 9
16/01/2013 1,872.89p 1,872.89p 1,825.41p 1,872.89p 0
15/01/2013 1,872.89p 1,872.89p 1,825.41p 1,872.89p 11
14/01/2013 1,872.89p 1,899.27p 1,846.52p 1,872.89p 0
11/01/2013 1,872.89p 1,899.27p 1,846.52p 1,872.89p 0
10/01/2013 1,872.89p 1,899.27p 1,846.52p 1,872.89p 0
09/01/2013 1,872.89p 1,899.27p 1,846.52p 1,872.89p 0
08/01/2013 1,899.27p 1,899.27p 1,846.52p 1,872.89p 76
07/01/2013 1,899.27p 1,912.46p 1,872.89p 1,899.27p 0
04/01/2013 1,912.46p 1,912.46p 1,872.89p 1,899.27p 95
03/01/2013 1,912.46p 1,925.65p 1,899.27p 1,912.46p 0
02/01/2013 1,912.46p 1,925.65p 1,899.27p 1,912.46p 273
31/12/2012 1,912.46p 1,912.46p 1,872.89p 1,912.46p 0
28/12/2012 1,912.46p 1,912.46p 1,872.89p 1,912.46p 0
27/12/2012 1,912.46p 1,912.46p 1,872.89p 1,912.46p 0
24/12/2012 1,912.46p 1,912.46p 1,872.89p 1,912.46p 0
21/12/2012 1,912.46p 1,912.46p 1,872.89p 1,912.46p 28
20/12/2012 1,912.46p 1,912.46p 1,872.89p 1,912.46p 0
19/12/2012 1,912.46p 1,912.46p 1,872.89p 1,912.46p 38
18/12/2012 1,912.46p 1,920.38p 1,912.46p 1,912.46p 20
17/12/2012 1,912.46p 1,912.46p 1,872.89p 1,912.46p 0
14/12/2012 1,912.46p 1,912.46p 1,872.89p 1,912.46p 186
13/12/2012 1,912.46p 2,044.36p 1,876.85p 1,912.46p 0
12/12/2012 1,912.46p 2,044.36p 1,876.85p 1,912.46p 0
11/12/2012 2,044.36p 2,044.36p 1,876.85p 1,912.46p 608
10/12/2012 2,044.36p 2,044.36p 2,031.17p 2,044.36p 24
07/12/2012 2,044.36p 2,044.36p 2,031.17p 2,044.36p 0
06/12/2012 2,044.36p 2,044.36p 2,031.17p 2,044.36p 0
05/12/2012 2,044.36p 2,044.36p 2,031.17p 2,044.36p 0
04/12/2012 2,044.36p 2,044.36p 2,031.17p 2,044.36p 0
03/12/2012 2,044.36p 2,044.36p 2,031.17p 2,044.36p 0
30/11/2012 2,044.36p 2,044.36p 2,031.17p 2,044.36p 0
29/11/2012 2,044.36p 2,044.36p 2,031.17p 2,044.36p 0
28/11/2012 2,044.36p 2,044.36p 2,031.17p 2,044.36p 0
27/11/2012 2,044.36p 2,044.36p 2,031.17p 2,044.36p 0
26/11/2012 2,044.36p 2,044.36p 2,031.17p 2,044.36p 0
23/11/2012 2,044.36p 2,044.36p 2,031.17p 2,044.36p 0
22/11/2012 2,044.36p 2,044.36p 2,031.17p 2,044.36p 95
21/11/2012 2,044.36p 2,202.63p 1,978.41p 2,044.36p 0
20/11/2012 2,044.36p 2,202.63p 1,978.41p 2,044.36p 0
19/11/2012 2,202.63p 2,202.63p 1,978.41p 2,044.36p 916
16/11/2012 2,202.63p 2,242.20p 2,189.44p 2,202.63p 0
15/11/2012 2,202.63p 2,242.20p 2,189.44p 2,202.63p 0
14/11/2012 2,202.63p 2,242.20p 2,189.44p 2,202.63p 0
13/11/2012 2,242.20p 2,242.20p 2,189.44p 2,202.63p 95
12/11/2012 2,242.20p 2,242.20p 2,189.44p 2,242.20p 190
09/11/2012 2,242.20p 2,242.20p 2,189.44p 2,242.20p 0
08/11/2012 2,242.20p 2,242.20p 2,189.44p 2,242.20p 39
07/11/2012 2,242.20p 2,293.90p 2,242.20p 2,242.20p 0
06/11/2012 2,242.20p 2,255.39p 2,242.20p 2,242.20p 0
05/11/2012 2,242.20p 2,255.39p 2,242.20p 2,242.20p 0
02/11/2012 2,242.20p 2,255.39p 2,242.20p 2,242.20p 0
01/11/2012 2,242.20p 2,255.39p 2,242.20p 2,242.20p 0
31/10/2012 2,242.20p 2,255.39p 2,242.20p 2,242.20p 374
30/10/2012 2,242.20p 2,255.39p 2,242.20p 2,242.20p 0
29/10/2012 2,242.20p 2,255.39p 2,242.20p 2,242.20p 133
26/10/2012 2,215.82p 2,255.39p 2,189.44p 2,242.20p 820
25/10/2012 2,308.14p 2,308.14p 2,189.44p 2,215.82p 379
24/10/2012 2,308.14p 2,334.52p 2,308.14p 2,308.14p 22
23/10/2012 2,308.14p 2,334.52p 2,308.14p 2,308.14p 6
22/10/2012 2,308.14p 2,308.14p 2,248.79p 2,308.14p 0
19/10/2012 2,308.14p 2,308.14p 2,248.79p 2,308.14p 19
18/10/2012 2,308.14p 2,347.71p 2,308.14p 2,308.14p 114
17/10/2012 2,308.14p 2,347.71p 2,308.14p 2,308.14p 0
16/10/2012 2,308.14p 2,347.71p 2,308.14p 2,308.14p 0
15/10/2012 2,308.14p 2,347.71p 2,308.14p 2,308.14p 0
12/10/2012 2,308.14p 2,347.71p 2,308.14p 2,308.14p 0
11/10/2012 2,308.14p 2,347.71p 2,308.14p 2,308.14p 8
10/10/2012 2,308.14p 2,308.14p 2,242.20p 2,308.14p 256
09/10/2012 2,308.14p 2,353.45p 2,308.14p 2,308.14p 84
08/10/2012 2,308.14p 2,347.71p 2,308.14p 2,308.14p 28
05/10/2012 2,308.14p 2,308.14p 2,215.82p 2,308.14p 147
04/10/2012 2,308.14p 2,360.90p 2,308.14p 2,308.14p 0
03/10/2012 2,308.14p 2,360.90p 2,308.14p 2,308.14p 0
02/10/2012 2,308.14p 2,360.90p 2,308.14p 2,308.14p 0
01/10/2012 2,308.14p 2,360.90p 2,308.14p 2,308.14p 21
28/09/2012 2,308.14p 2,308.14p 2,248.79p 2,308.14p 0
27/09/2012 2,308.14p 2,308.14p 2,248.79p 2,308.14p 0
26/09/2012 2,308.14p 2,308.14p 2,248.79p 2,308.14p 0
25/09/2012 2,308.14p 2,308.14p 2,248.79p 2,308.14p 0
24/09/2012 2,308.14p 2,308.14p 2,248.79p 2,308.14p 0
21/09/2012 2,308.14p 2,308.14p 2,248.79p 2,308.14p 23
20/09/2012 2,294.96p 2,345.60p 2,294.96p 2,308.14p 38
19/09/2012 2,294.96p 2,345.60p 2,294.96p 2,294.96p 0
18/09/2012 2,294.96p 2,345.60p 2,294.96p 2,294.96p 21
17/09/2012 2,294.96p 2,321.33p 2,242.20p 2,294.96p 0
14/09/2012 2,294.96p 2,321.33p 2,242.20p 2,294.96p 0
13/09/2012 2,308.14p 2,321.33p 2,242.20p 2,294.96p 379
12/09/2012 2,308.14p 2,321.07p 2,294.96p 2,308.14p 0
11/09/2012 2,294.96p 2,321.07p 2,294.96p 2,308.14p 231
10/09/2012 2,294.96p 2,294.96p 2,268.58p 2,294.96p 0
07/09/2012 2,294.96p 2,294.96p 2,268.58p 2,294.96p 0
06/09/2012 2,294.96p 2,294.96p 2,268.58p 2,294.96p 278
05/09/2012 2,294.96p 2,294.96p 2,271.21p 2,294.96p 169
04/09/2012 2,281.77p 2,294.96p 2,242.20p 2,294.96p 0
03/09/2012 2,281.77p 2,281.77p 2,242.20p 2,281.77p 0
31/08/2012 2,281.77p 2,281.77p 2,242.20p 2,281.77p 0
30/08/2012 2,281.77p 2,281.77p 2,242.20p 2,281.77p 0
29/08/2012 2,281.77p 2,281.77p 2,242.20p 2,281.77p 0
28/08/2012 2,281.77p 2,281.77p 2,242.20p 2,281.77p 37
24/08/2012 2,281.77p 2,334.52p 2,281.77p 2,281.77p 0
23/08/2012 2,334.52p 2,334.52p 2,281.77p 2,281.77p 38
22/08/2012 2,334.52p 2,339.80p 2,334.52p 2,334.52p 4
21/08/2012 2,374.09p 2,374.09p 2,322.13p 2,347.71p 149
20/08/2012 2,400.47p 2,400.47p 2,348.50p 2,387.28p 411
17/08/2012 2,400.47p 2,440.04p 2,347.71p 2,400.47p 0
16/08/2012 2,440.04p 2,440.04p 2,347.71p 2,400.47p 411
15/08/2012 2,440.04p 2,505.99p 2,400.47p 2,440.04p 0
14/08/2012 2,505.99p 2,505.99p 2,400.47p 2,440.04p 379
13/08/2012 2,505.99p 2,505.99p 2,374.09p 2,505.99p 507
10/08/2012 2,505.99p 2,519.17p 2,453.23p 2,505.99p 0
09/08/2012 2,505.99p 2,519.17p 2,453.23p 2,505.99p 0
08/08/2012 2,505.99p 2,519.17p 2,453.23p 2,505.99p 122
07/08/2012 2,505.99p 2,519.17p 2,505.99p 2,505.99p 4
06/08/2012 2,505.99p 2,519.17p 2,505.99p 2,505.99p 10
03/08/2012 2,505.99p 2,519.17p 2,505.99p 2,505.99p 0
02/08/2012 2,505.99p 2,519.17p 2,505.99p 2,505.99p 42
01/08/2012 2,545.55p 2,545.55p 2,505.99p 2,505.99p 493
31/07/2012 2,598.31p 2,603.59p 2,400.47p 2,545.55p 517
30/07/2012 2,611.50p 2,611.50p 2,585.12p 2,598.31p 133
27/07/2012 2,611.50p 2,611.50p 2,603.59p 2,611.50p 96
26/07/2012 2,611.50p 2,611.50p 2,604.91p 2,611.50p 0
25/07/2012 2,611.50p 2,611.50p 2,604.91p 2,611.50p 11
24/07/2012 2,611.50p 2,611.50p 2,604.91p 2,611.50p 23
23/07/2012 2,611.50p 2,611.50p 2,604.91p 2,611.50p 0
20/07/2012 2,611.50p 2,611.50p 2,604.91p 2,611.50p 8
19/07/2012 2,611.50p 2,611.50p 2,606.22p 2,611.50p 78
18/07/2012 2,637.88p 2,637.88p 2,611.50p 2,611.50p 2175
17/07/2012 2,677.45p 2,677.45p 2,637.88p 2,637.88p 1778
16/07/2012 2,703.83p 2,703.83p 2,655.41p 2,677.45p 378
13/07/2012 2,703.83p 2,703.83p 2,677.45p 2,703.83p 71
12/07/2012 2,703.83p 2,703.83p 2,690.64p 2,703.83p 887
11/07/2012 2,730.21p 2,748.67p 2,690.64p 2,703.83p 635
10/07/2012 2,703.83p 2,756.58p 2,690.64p 2,730.21p 677

*Close Price adjusted for both dividends and splits