Itaconix (ITX) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
25/07/2019 119.94p 124.39p 116.14p 119.94p 7118
24/07/2019 117.44p 119.94p 115.57p 119.94p 3045
23/07/2019 127.44p 132.44p 114.95p 117.44p 4504
22/07/2019 127.44p 133.43p 123.24p 127.44p 1202
19/07/2019 127.44p 132.43p 122.49p 127.44p 4104
18/07/2019 127.44p 132.39p 121.19p 127.44p 1393
17/07/2019 129.94p 134.57p 124.94p 127.44p 38481
16/07/2019 124.94p 124.94p 119.94p 119.94p 2009
15/07/2019 119.94p 125.28p 119.94p 124.94p 3582
12/07/2019 119.94p 119.94p 112.43p 119.94p 2298
11/07/2019 122.44p 124.49p 115.44p 119.94p 7196
10/07/2019 109.95p 132.34p 109.95p 129.94p 42983
09/07/2019 112.45p 112.45p 107.95p 109.95p 994
08/07/2019 112.45p 112.45p 107.95p 112.45p 399
05/07/2019 112.45p 117.44p 112.45p 112.45p 2401
04/07/2019 112.45p 112.45p 106.45p 112.45p 8344
03/07/2019 117.44p 117.44p 112.45p 112.45p 528
02/07/2019 112.45p 117.44p 109.95p 117.44p 6479
01/07/2019 104.95p 117.19p 101.95p 112.45p 42043
28/06/2019 109.95p 109.95p 101.46p 104.95p 6880
27/06/2019 122.44p 122.44p 104.95p 109.95p 21620
26/06/2019 114.94p 119.44p 114.19p 114.94p 6505
25/06/2019 114.94p 118.69p 110.95p 114.94p 15937
24/06/2019 122.44p 122.44p 110.95p 114.94p 18482
21/06/2019 119.94p 122.94p 115.94p 122.44p 17422
20/06/2019 117.44p 119.94p 108.67p 119.94p 61896
19/06/2019 124.94p 124.94p 115.94p 117.44p 18096
18/06/2019 127.44p 127.44p 123.69p 124.94p 2713
17/06/2019 127.44p 127.44p 123.40p 127.44p 3103
14/06/2019 127.44p 127.44p 124.94p 127.44p 2507
13/06/2019 137.43p 137.43p 124.94p 127.44p 5703
12/06/2019 137.43p 137.43p 137.43p 137.43p 0
11/06/2019 137.43p 137.43p 131.19p 137.43p 2021
10/06/2019 137.43p 137.43p 134.93p 137.43p 2276
07/06/2019 137.43p 137.43p 134.94p 137.43p 4679
06/06/2019 137.43p 138.68p 135.94p 137.43p 1551
05/06/2019 137.43p 137.43p 134.98p 137.43p 2401
04/06/2019 154.92p 154.92p 131.31p 137.43p 6238
03/06/2019 162.42p 162.42p 149.93p 154.92p 4097
31/05/2019 162.42p 164.32p 154.93p 162.42p 6987
30/05/2019 164.92p 167.17p 157.18p 162.42p 6218
29/05/2019 164.92p 167.37p 159.97p 164.92p 2803
28/05/2019 162.42p 164.92p 155.47p 162.42p 4283
24/05/2019 169.92p 169.92p 155.47p 162.42p 2820
23/05/2019 172.42p 172.42p 164.92p 169.92p 5076
22/05/2019 174.92p 176.16p 167.92p 172.42p 2784
21/05/2019 177.41p 178.91p 169.42p 174.92p 10778
20/05/2019 162.42p 164.42p 159.97p 162.42p 5051
17/05/2019 164.92p 164.92p 159.92p 162.42p 4809
16/05/2019 164.92p 166.16p 160.42p 164.92p 1772
15/05/2019 167.42p 167.42p 160.42p 164.92p 4537
14/05/2019 194.91p 194.91p 159.92p 167.42p 26132
13/05/2019 199.90p 201.20p 189.96p 194.91p 13465
10/05/2019 204.90p 214.90p 189.96p 199.90p 45747
09/05/2019 163.67p 219.84p 163.67p 204.90p 82429
08/05/2019 131.19p 164.92p 131.19p 163.67p 62790
07/05/2019 119.94p 142.96p 119.94p 131.19p 25698
03/05/2019 134.93p 142.43p 114.94p 119.94p 120577
02/05/2019 112.45p 113.69p 110.07p 112.45p 1741
01/05/2019 114.94p 114.94p 109.95p 112.45p 24617
30/04/2019 114.94p 117.19p 110.92p 114.94p 31425
29/04/2019 117.44p 117.44p 110.45p 114.94p 11681
26/04/2019 117.44p 119.94p 114.94p 119.94p 8557
25/04/2019 117.44p 117.44p 114.94p 117.44p 3001
24/04/2019 119.94p 119.94p 114.94p 119.94p 7666
23/04/2019 122.44p 122.44p 115.44p 119.94p 7180
18/04/2019 122.44p 123.59p 119.94p 122.44p 10988
17/04/2019 122.44p 124.39p 119.94p 122.44p 11309
16/04/2019 122.44p 124.44p 119.94p 122.44p 9039
15/04/2019 129.94p 134.82p 122.44p 122.44p 14104
12/04/2019 129.94p 133.89p 125.94p 129.94p 9797
11/04/2019 129.94p 129.94p 125.44p 129.94p 3361
10/04/2019 122.44p 129.94p 122.44p 129.94p 6174
09/04/2019 129.94p 129.94p 120.99p 122.44p 5605
08/04/2019 132.44p 132.44p 125.44p 129.94p 4141
05/04/2019 129.94p 132.44p 129.94p 132.44p 3770
04/04/2019 129.94p 132.39p 126.04p 129.94p 7362
03/04/2019 127.44p 129.94p 119.44p 129.94p 11442
02/04/2019 117.44p 129.94p 117.44p 129.94p 13766
01/04/2019 122.44p 122.44p 117.44p 117.44p 4654
29/03/2019 127.44p 127.44p 122.44p 122.44p 12223
28/03/2019 127.44p 127.44p 127.44p 127.44p 0
27/03/2019 127.44p 129.29p 122.99p 127.44p 1414
26/03/2019 127.44p 129.94p 117.22p 127.44p 32374
25/03/2019 139.93p 139.93p 124.94p 127.44p 18900
22/03/2019 134.93p 153.43p 134.43p 139.93p 27730
21/03/2019 122.44p 139.93p 122.44p 134.93p 35748
20/03/2019 124.94p 125.93p 120.99p 122.44p 13755
19/03/2019 129.94p 130.24p 120.99p 124.94p 4742
18/03/2019 127.44p 132.39p 124.94p 129.94p 19604
15/03/2019 127.44p 128.18p 127.44p 127.44p 30
14/03/2019 127.44p 129.12p 124.94p 127.44p 8012
13/03/2019 132.44p 132.44p 124.94p 127.44p 4980
12/03/2019 134.93p 134.93p 129.94p 132.44p 1401
11/03/2019 137.43p 137.43p 130.44p 134.93p 5223
08/03/2019 134.93p 137.43p 132.44p 137.43p 4183
07/03/2019 137.43p 137.43p 134.93p 134.93p 2803
06/03/2019 147.43p 147.43p 128.19p 137.43p 46520
05/03/2019 137.43p 153.67p 136.81p 147.43p 20337
04/03/2019 147.43p 153.43p 136.19p 137.43p 38037
01/03/2019 144.93p 154.43p 140.98p 147.43p 24961
28/02/2019 127.44p 199.90p 127.44p 144.93p 270023
27/02/2019 129.94p 132.39p 125.04p 127.44p 23391
26/02/2019 129.94p 133.69p 127.44p 129.94p 6537
25/02/2019 129.94p 134.43p 129.19p 129.94p 12124
22/02/2019 137.43p 139.93p 129.94p 129.94p 1615
21/02/2019 137.43p 137.43p 132.44p 137.43p 9286
20/02/2019 137.43p 139.93p 132.94p 137.43p 11631
19/02/2019 142.43p 142.43p 132.44p 137.43p 26636
18/02/2019 167.42p 167.42p 139.93p 144.93p 54088
15/02/2019 167.42p 172.41p 163.12p 167.42p 15032
14/02/2019 172.42p 179.36p 162.19p 167.42p 26220
13/02/2019 177.41p 184.91p 167.42p 172.42p 22306
12/02/2019 182.41p 182.41p 174.92p 177.41p 7752
11/02/2019 184.91p 189.91p 179.91p 182.41p 10901
08/02/2019 187.41p 192.41p 179.91p 184.91p 20461
07/02/2019 194.91p 197.40p 185.41p 189.91p 16675
06/02/2019 204.90p 204.90p 192.41p 197.40p 15384
05/02/2019 197.40p 214.90p 197.40p 209.90p 26262
04/02/2019 202.40p 202.40p 194.91p 197.40p 19015
01/02/2019 207.40p 207.40p 192.41p 202.40p 17516
31/01/2019 214.90p 215.00p 204.91p 207.40p 13159
30/01/2019 207.40p 214.90p 202.40p 214.90p 14577
29/01/2019 219.89p 219.89p 207.40p 207.40p 15579
28/01/2019 219.89p 234.89p 212.40p 219.89p 25311
25/01/2019 202.40p 224.39p 202.34p 219.89p 19054
24/01/2019 207.40p 211.65p 200.91p 204.90p 10585
23/01/2019 204.90p 216.89p 202.40p 212.40p 14752
22/01/2019 227.39p 227.39p 209.90p 212.40p 23114
21/01/2019 217.39p 233.24p 205.35p 227.39p 60078
18/01/2019 239.88p 247.38p 217.39p 217.39p 47397
17/01/2019 277.37p 277.37p 234.89p 242.38p 79571
16/01/2019 294.86p 322.34p 269.87p 277.37p 143262
15/01/2019 202.40p 397.81p 202.40p 264.87p 511561
14/01/2019 214.90p 214.90p 199.90p 202.40p 18086
11/01/2019 214.90p 216.89p 205.40p 214.90p 10324
10/01/2019 217.39p 217.39p 204.00p 214.90p 14098
09/01/2019 224.89p 224.89p 210.90p 217.39p 10070
08/01/2019 219.89p 229.89p 212.90p 224.89p 22943
07/01/2019 219.89p 234.89p 217.39p 229.89p 28640
04/01/2019 197.40p 223.39p 197.40p 219.89p 26975
03/01/2019 212.40p 212.40p 194.91p 197.40p 21385
02/01/2019 204.90p 214.90p 200.62p 212.40p 17002
31/12/2018 202.40p 209.90p 201.00p 204.90p 5602
28/12/2018 207.40p 207.40p 199.90p 204.90p 9902
27/12/2018 189.91p 221.43p 187.46p 207.40p 34020
24/12/2018 184.91p 199.90p 184.31p 189.91p 7146
21/12/2018 187.41p 196.90p 174.92p 184.91p 10672
20/12/2018 204.90p 204.90p 178.91p 187.41p 33278
19/12/2018 217.39p 217.39p 187.16p 204.90p 19806
18/12/2018 192.41p 221.89p 192.41p 217.39p 15860
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

*Close Price adjusted for both dividends and splits