Itaconix (ITX) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
26/09/2022 272.37p 272.37p 231.89p 247.38p 21247
23/09/2022 287.36p 287.36p 264.06p 274.87p 1432
22/09/2022 294.86p 294.86p 275.92p 287.36p 3003
21/09/2022 292.36p 299.85p 290.36p 294.86p 1860
20/09/2022 289.86p 292.36p 279.86p 292.36p 2380
16/09/2022 292.36p 299.85p 278.49p 292.86p 8002
15/09/2022 267.37p 304.85p 267.37p 292.36p 18429
14/09/2022 312.35p 349.83p 267.37p 267.37p 65270
13/09/2022 307.35p 364.82p 304.85p 329.84p 41750
12/09/2022 292.36p 324.84p 288.16p 307.35p 26818
09/09/2022 279.86p 294.86p 264.87p 292.36p 11525
08/09/2022 274.87p 288.61p 274.87p 279.86p 15347
07/09/2022 239.88p 282.36p 239.88p 274.87p 23517
06/09/2022 247.38p 248.38p 226.67p 239.88p 17450
05/09/2022 254.88p 264.87p 244.88p 247.38p 6539
02/09/2022 237.38p 244.88p 237.38p 242.38p 6786
01/09/2022 234.89p 241.88p 229.89p 237.38p 4801
31/08/2022 232.39p 234.89p 229.89p 234.89p 1374
30/08/2022 237.38p 243.38p 221.14p 232.39p 31964
26/08/2022 249.88p 249.88p 229.89p 237.38p 17697
25/08/2022 257.38p 259.87p 239.88p 249.88p 3273
24/08/2022 267.37p 267.37p 249.88p 257.38p 8480
23/08/2022 267.37p 267.37p 260.02p 267.37p 57
22/08/2022 267.37p 274.87p 259.87p 267.37p 1238
19/08/2022 267.37p 267.37p 259.87p 267.37p 4383
18/08/2022 264.87p 268.62p 260.37p 267.37p 4958
17/08/2022 264.87p 269.87p 259.87p 264.87p 4398
16/08/2022 262.37p 265.87p 261.12p 264.87p 1908
15/08/2022 272.37p 284.86p 254.88p 262.37p 5938
12/08/2022 272.37p 274.16p 255.20p 272.37p 3558
11/08/2022 262.37p 262.37p 254.88p 262.37p 9960
10/08/2022 282.36p 287.36p 259.87p 262.37p 18605
09/08/2022 267.37p 289.86p 256.13p 282.36p 18349
08/08/2022 267.37p 267.37p 259.87p 267.37p 961
05/08/2022 267.37p 268.87p 259.87p 267.37p 158
04/08/2022 267.37p 269.87p 261.37p 267.37p 2081
03/08/2022 254.88p 267.37p 254.88p 267.37p 5175
02/08/2022 282.36p 282.36p 249.88p 254.88p 7948
01/08/2022 279.86p 299.85p 264.87p 282.36p 5375
29/07/2022 282.36p 299.85p 264.87p 282.36p 3429
28/07/2022 282.36p 282.36p 264.87p 282.36p 3497
27/07/2022 292.36p 292.36p 263.87p 282.36p 16654
26/07/2022 304.85p 304.85p 287.36p 292.36p 1172
25/07/2022 289.86p 304.85p 281.74p 304.85p 5971
22/07/2022 287.36p 299.85p 287.36p 289.86p 3358
21/07/2022 297.36p 302.35p 281.36p 287.36p 6864
20/07/2022 297.36p 304.85p 289.86p 297.36p 399
19/07/2022 297.36p 304.85p 289.86p 297.36p 2148
18/07/2022 297.36p 298.86p 289.86p 297.36p 547
15/07/2022 324.84p 328.24p 280.86p 297.36p 18599
14/07/2022 307.35p 337.55p 307.35p 324.84p 21138
13/07/2022 307.35p 369.82p 299.85p 307.35p 76557
12/07/2022 304.85p 314.85p 294.86p 307.35p 10916
11/07/2022 279.86p 312.10p 269.87p 302.35p 54006
08/07/2022 284.86p 289.66p 279.86p 284.86p 792
07/07/2022 269.87p 289.86p 266.17p 284.86p 3104
06/07/2022 279.86p 284.86p 249.88p 269.87p 5775
05/07/2022 289.86p 299.85p 274.87p 279.86p 13853
04/07/2022 264.87p 299.85p 254.88p 289.86p 14369
01/07/2022 222.39p 324.84p 222.39p 264.87p 83091
30/06/2022 237.38p 237.38p 220.28p 222.39p 2036
29/06/2022 229.89p 238.63p 224.89p 237.38p 4135
28/06/2022 219.89p 239.88p 219.89p 224.89p 3596
27/06/2022 217.39p 224.79p 214.90p 219.89p 4374
24/06/2022 217.39p 219.89p 215.51p 217.39p 1902
23/06/2022 217.39p 217.39p 216.20p 217.39p 304
22/06/2022 217.39p 217.39p 214.90p 217.39p 1404
21/06/2022 222.39p 224.89p 216.10p 219.89p 3023
20/06/2022 222.39p 222.39p 216.70p 222.39p 428
17/06/2022 219.89p 227.39p 219.89p 222.39p 5195
16/06/2022 219.89p 224.77p 215.51p 219.89p 727
15/06/2022 229.89p 229.89p 219.89p 219.89p 2648
14/06/2022 229.89p 229.89p 228.39p 229.89p 996
13/06/2022 234.89p 234.89p 224.89p 229.89p 2600
10/06/2022 227.39p 239.88p 224.89p 234.89p 10089
09/06/2022 237.38p 239.88p 224.89p 227.39p 11373
08/06/2022 227.39p 249.88p 206.15p 237.38p 67995
07/06/2022 274.87p 282.36p 262.37p 272.37p 9505
06/06/2022 242.38p 279.86p 234.89p 274.87p 32396
01/06/2022 242.38p 249.43p 234.89p 242.38p 5530
31/05/2022 247.38p 249.73p 234.89p 242.38p 9678
30/05/2022 257.38p 259.87p 236.39p 247.38p 8547
27/05/2022 222.39p 264.72p 217.89p 257.38p 31549
26/05/2022 217.39p 229.89p 209.90p 222.39p 19704
25/05/2022 217.39p 221.54p 211.40p 217.39p 2970
24/05/2022 217.39p 218.64p 212.45p 217.39p 3738
23/05/2022 217.39p 217.39p 212.40p 217.39p 500
20/05/2022 207.40p 217.39p 201.55p 217.39p 3855
19/05/2022 214.90p 216.40p 200.05p 207.40p 14218
18/05/2022 214.90p 218.64p 210.00p 214.90p 3219
17/05/2022 212.40p 218.95p 209.90p 214.90p 9229
16/05/2022 219.89p 224.89p 208.90p 212.40p 14540
13/05/2022 219.89p 221.89p 209.90p 214.40p 8908
12/05/2022 227.39p 227.39p 209.90p 219.89p 5309
11/05/2022 232.39p 234.89p 224.89p 227.39p 9538
10/05/2022 237.38p 244.88p 222.39p 232.39p 7957
09/05/2022 239.88p 244.88p 234.89p 239.88p 1490
06/05/2022 244.88p 244.88p 224.90p 239.88p 13712
05/05/2022 242.38p 250.88p 234.96p 244.88p 7833
04/05/2022 247.38p 249.88p 237.63p 242.38p 3311
03/05/2022 247.38p 249.88p 241.38p 247.38p 1505
29/04/2022 247.38p 254.88p 235.14p 247.38p 8900
28/04/2022 252.38p 256.88p 243.14p 247.38p 966
27/04/2022 254.88p 259.87p 244.88p 252.38p 1206
26/04/2022 254.88p 260.67p 248.08p 254.88p 2789
25/04/2022 252.38p 264.87p 244.88p 254.88p 6761
22/04/2022 252.38p 264.37p 244.88p 259.87p 13985
21/04/2022 257.38p 263.22p 235.39p 252.38p 11759
20/04/2022 269.87p 284.86p 238.03p 254.88p 64885
19/04/2022 244.88p 264.87p 239.88p 244.88p 10881
14/04/2022 209.90p 249.13p 204.90p 244.88p 16253
13/04/2022 209.90p 213.40p 204.91p 209.90p 5429
12/04/2022 207.40p 213.40p 206.65p 209.90p 1863
11/04/2022 217.39p 224.89p 199.90p 209.90p 22615
08/04/2022 219.89p 225.89p 209.90p 217.39p 12291
07/04/2022 219.89p 221.14p 212.40p 219.89p 5053
06/04/2022 219.89p 223.64p 209.90p 219.89p 12340
05/04/2022 222.39p 229.89p 205.40p 219.89p 3476
04/04/2022 232.39p 239.88p 214.90p 222.39p 6409
01/04/2022 232.39p 233.64p 226.54p 232.39p 987
31/03/2022 232.39p 233.88p 224.89p 232.39p 8919
30/03/2022 242.38p 247.38p 224.89p 232.39p 10825
29/03/2022 199.90p 264.87p 179.91p 242.38p 60626
28/03/2022 184.91p 209.87p 179.91p 179.91p 8952
25/03/2022 187.41p 194.91p 174.92p 184.91p 6411
24/03/2022 187.41p 191.90p 181.16p 187.41p 3618
23/03/2022 187.41p 194.91p 181.66p 187.41p 7721
22/03/2022 182.41p 189.91p 179.91p 187.41p 2335
21/03/2022 182.41p 189.91p 176.66p 182.41p 6250
18/03/2022 184.91p 184.91p 174.92p 182.41p 3066
17/03/2022 184.91p 184.91p 182.92p 184.91p 931
16/03/2022 184.91p 193.66p 176.91p 184.91p 1167
15/03/2022 187.41p 199.15p 174.92p 184.91p 4185
14/03/2022 187.41p 194.91p 174.92p 187.41p 9391
11/03/2022 187.41p 188.41p 179.91p 187.41p 5156
10/03/2022 189.91p 194.91p 179.91p 187.41p 2209
09/03/2022 169.92p 204.90p 159.92p 189.91p 29657
08/03/2022 179.91p 179.91p 162.42p 169.92p 21424
07/03/2022 189.91p 199.90p 164.92p 179.91p 18962
04/03/2022 212.40p 212.40p 182.41p 189.91p 14728
03/03/2022 194.91p 217.39p 194.91p 212.40p 13404
02/03/2022 217.39p 224.89p 191.91p 194.91p 15884
01/03/2022 192.41p 223.39p 183.66p 217.39p 14088
28/02/2022 207.40p 207.40p 183.66p 192.41p 12330
25/02/2022 189.91p 219.89p 174.92p 207.40p 16843
24/02/2022 179.91p 203.90p 164.92p 189.91p 23701
23/02/2022 189.91p 211.15p 184.91p 211.15p 46879
22/02/2022 234.89p 234.89p 181.91p 187.41p 34625
21/02/2022 257.38p 262.12p 235.51p 242.38p 15711
18/02/2022 277.37p 277.37p 252.88p 252.88p 11911
17/02/2022 279.86p 289.86p 269.87p 277.37p 10694
16/02/2022 247.38p 303.35p 247.38p 279.86p 58727
15/02/2022 242.38p 279.86p 229.89p 247.38p 17990
14/02/2022 262.37p 269.87p 202.43p 223.89p 32292
11/02/2022 204.90p 274.87p 194.91p 257.38p 94314
10/02/2022 182.41p 211.55p 182.41p 199.90p 58562
09/02/2022 147.43p 188.91p 147.43p 182.41p 114270
08/02/2022 151.18p 151.18p 142.18p 147.43p 23904
07/02/2022 172.42p 179.91p 144.14p 151.18p 124851
04/02/2022 179.91p 184.91p 155.42p 172.42p 49561
03/02/2022 187.41p 194.46p 175.42p 179.91p 12966
02/02/2022 192.41p 199.90p 174.92p 182.41p 21415
01/02/2022 197.40p 199.90p 190.88p 194.91p 14585
31/01/2022 197.40p 199.90p 189.91p 197.40p 11656
28/01/2022 207.40p 209.40p 193.14p 197.40p 23055
27/01/2022 212.40p 214.90p 204.90p 214.90p 15702
26/01/2022 249.88p 254.88p 199.90p 209.90p 97753
25/01/2022 237.38p 254.88p 237.38p 249.88p 12613
24/01/2022 269.87p 272.37p 227.39p 249.88p 35879
21/01/2022 292.36p 297.11p 265.50p 269.87p 10771
20/01/2022 299.85p 309.85p 286.11p 292.36p 8332
19/01/2022 317.35p 321.59p 299.85p 304.85p 23086
18/01/2022 299.85p 349.21p 299.85p 317.35p 71602
17/01/2022 264.87p 309.85p 261.12p 297.36p 45511
14/01/2022 277.37p 277.37p 259.97p 264.87p 16245
13/01/2022 277.37p 277.87p 274.87p 277.37p 7473
12/01/2022 289.86p 289.86p 274.87p 277.37p 24109
11/01/2022 292.36p 294.86p 287.62p 292.36p 8086
10/01/2022 294.86p 299.85p 283.86p 292.36p 14354
07/01/2022 312.35p 312.35p 290.36p 292.36p 15420
06/01/2022 312.35p 319.85p 308.68p 312.35p 5684
05/01/2022 312.35p 319.40p 296.86p 312.35p 724
04/01/2022 312.35p 318.60p 304.85p 304.85p 12469
31/12/2021 329.84p 334.84p 307.86p 312.35p 11913
30/12/2021 329.84p 336.84p 321.09p 329.84p 7443
29/12/2021 312.35p 339.84p 303.85p 329.84p 31977
24/12/2021 312.35p 312.95p 304.86p 312.35p 3413
23/12/2021 312.35p 315.75p 308.00p 312.35p 2803
22/12/2021 309.85p 319.85p 299.85p 312.35p 31904
21/12/2021 217.39p 309.55p 214.90p 294.86p 133523
20/12/2021 214.90p 218.59p 210.40p 214.90p 2835
17/12/2021 212.40p 219.89p 209.90p 214.90p 12074
16/12/2021 219.89p 219.89p 212.40p 212.40p 3488
15/12/2021 232.39p 249.88p 214.90p 219.89p 19333
14/12/2021 224.89p 243.88p 224.89p 232.39p 18178
13/12/2021 214.90p 229.89p 214.90p 224.89p 16309
10/12/2021 212.40p 224.89p 209.47p 214.90p 18689
09/12/2021 239.88p 244.88p 207.26p 212.40p 41418
08/12/2021 244.88p 244.88p 234.89p 239.88p 6470
07/12/2021 239.88p 249.88p 229.89p 242.38p 15248

*Close Price adjusted for both dividends and splits