Itaconix (ITX) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
06/05/2021 529.74p 557.23p 519.75p 529.74p 12491
05/05/2021 557.23p 559.23p 507.30p 529.74p 70865
04/05/2021 577.22p 607.21p 554.73p 557.23p 31792
30/04/2021 574.72p 594.71p 569.72p 577.22p 33504
29/04/2021 619.70p 624.70p 570.98p 574.72p 41444
28/04/2021 577.22p 644.69p 564.73p 607.21p 95403
27/04/2021 544.74p 599.71p 539.74p 577.22p 43457
26/04/2021 552.23p 564.73p 504.25p 544.74p 61618
23/04/2021 593.46p 624.70p 535.24p 549.73p 135937
22/04/2021 507.25p 584.72p 504.76p 584.72p 135760
21/04/2021 444.78p 509.75p 439.79p 494.76p 52846
20/04/2021 444.78p 463.73p 425.27p 444.78p 45746
19/04/2021 447.28p 489.76p 440.06p 444.78p 68959
16/04/2021 422.30p 489.76p 422.30p 447.28p 136041
15/04/2021 404.80p 424.79p 401.81p 424.79p 25880
14/04/2021 374.82p 424.79p 374.82p 409.80p 88862
13/04/2021 357.33p 381.82p 355.60p 381.82p 28811
12/04/2021 354.83p 374.82p 354.25p 357.33p 42877
09/04/2021 374.82p 382.81p 350.03p 354.83p 24422
08/04/2021 354.83p 399.56p 349.83p 374.82p 38345
07/04/2021 332.34p 359.83p 324.84p 347.33p 36093
06/04/2021 314.85p 339.84p 309.85p 339.84p 39684
01/04/2021 314.85p 324.84p 305.35p 314.85p 7591
31/03/2021 312.35p 327.84p 304.85p 314.85p 33471
30/03/2021 357.33p 399.81p 298.50p 312.35p 185996
29/03/2021 314.85p 332.84p 310.35p 324.84p 16318
26/03/2021 307.35p 334.84p 291.86p 317.35p 35833
25/03/2021 332.34p 344.83p 299.85p 307.35p 34952
24/03/2021 307.35p 354.83p 299.85p 334.84p 65720
23/03/2021 282.36p 324.84p 282.36p 307.35p 93236
22/03/2021 242.38p 286.86p 238.13p 259.87p 26595
19/03/2021 242.38p 249.88p 235.26p 242.38p 15414
18/03/2021 242.38p 245.88p 236.64p 242.38p 6653
17/03/2021 242.38p 246.88p 236.64p 242.38p 8124
16/03/2021 242.38p 249.88p 236.64p 242.38p 19286
15/03/2021 242.38p 249.88p 229.89p 244.88p 15674
12/03/2021 242.38p 249.58p 236.64p 242.38p 8141
11/03/2021 242.38p 247.38p 240.43p 242.38p 2878
10/03/2021 242.38p 249.88p 236.64p 242.38p 3916
09/03/2021 242.38p 249.88p 229.89p 229.89p 16053
08/03/2021 244.88p 244.88p 239.88p 242.38p 7923
05/03/2021 249.88p 254.88p 239.88p 244.88p 16890
04/03/2021 249.88p 254.88p 244.88p 249.88p 11139
03/03/2021 252.38p 256.28p 244.88p 249.88p 18693
02/03/2021 252.38p 256.88p 245.13p 252.38p 4091
01/03/2021 239.88p 254.88p 233.89p 252.38p 23801
26/02/2021 237.38p 249.88p 229.89p 239.88p 29729
25/02/2021 242.38p 249.88p 234.89p 242.38p 14396
24/02/2021 247.38p 249.88p 239.88p 242.38p 7021
23/02/2021 244.88p 249.88p 239.88p 247.38p 24916
22/02/2021 257.38p 264.87p 239.88p 244.88p 18735
19/02/2021 257.38p 264.87p 244.88p 257.38p 21032
18/02/2021 249.88p 264.87p 245.13p 257.38p 38788
17/02/2021 249.88p 254.88p 239.88p 247.38p 35884
16/02/2021 249.88p 252.13p 244.88p 249.88p 18390
15/02/2021 252.38p 259.87p 239.88p 253.88p 35496
12/02/2021 254.88p 261.87p 239.88p 261.87p 18880
11/02/2021 254.88p 259.87p 239.88p 254.88p 15833
10/02/2021 264.87p 269.87p 249.88p 254.88p 15113
09/02/2021 267.37p 274.87p 249.88p 264.87p 8474
08/02/2021 279.86p 284.86p 259.87p 267.37p 8608
05/02/2021 269.87p 284.86p 267.63p 279.86p 18836
04/02/2021 282.36p 284.86p 264.87p 269.87p 15068
03/02/2021 282.36p 289.86p 274.87p 282.36p 7416
02/02/2021 289.86p 294.86p 274.87p 282.36p 10929
01/02/2021 299.85p 299.85p 274.87p 289.86p 18047
29/01/2021 312.35p 324.84p 289.86p 299.85p 42096
28/01/2021 247.38p 324.84p 236.64p 312.35p 108837
27/01/2021 289.86p 299.85p 244.88p 247.38p 60063
26/01/2021 319.85p 319.85p 240.28p 289.86p 123262
25/01/2021 309.85p 319.85p 293.86p 309.85p 16235
22/01/2021 314.85p 319.85p 299.85p 309.85p 27625
21/01/2021 329.84p 334.84p 289.86p 314.85p 124398
20/01/2021 382.31p 389.81p 314.85p 334.84p 148155
19/01/2021 347.33p 409.80p 347.33p 399.81p 187858
18/01/2021 284.86p 354.83p 279.86p 342.33p 173189
15/01/2021 309.85p 314.85p 269.87p 284.86p 154671
14/01/2021 217.39p 309.85p 214.90p 304.85p 265924
13/01/2021 209.90p 214.90p 202.40p 209.90p 19811
12/01/2021 232.39p 232.39p 204.69p 209.90p 138965
11/01/2021 218.64p 254.88p 217.39p 232.39p 157354
08/01/2021 178.66p 214.90p 178.66p 214.90p 278302
07/01/2021 154.92p 184.91p 152.43p 178.66p 168542
06/01/2021 157.42p 159.80p 146.68p 154.92p 73214
05/01/2021 152.43p 169.92p 149.43p 157.42p 63021
04/01/2021 142.43p 154.92p 139.93p 152.43p 76772
31/12/2020 137.43p 144.93p 132.94p 139.93p 14746
30/12/2020 122.44p 154.92p 120.94p 144.93p 152903
29/12/2020 94.95p 119.94p 92.51p 119.94p 83611
24/12/2020 94.95p 97.95p 90.63p 94.95p 13418
23/12/2020 94.95p 98.95p 89.96p 94.95p 14905
22/12/2020 98.70p 98.70p 89.96p 94.95p 12520
21/12/2020 98.70p 101.15p 92.27p 98.70p 12028
18/12/2020 98.70p 98.70p 98.70p 98.70p 0
17/12/2020 98.70p 102.45p 93.20p 98.70p 7132
16/12/2020 94.95p 102.45p 93.20p 98.70p 4500
15/12/2020 94.95p 99.70p 94.95p 94.95p 2095
14/12/2020 94.95p 99.95p 89.96p 94.95p 2122
11/12/2020 99.95p 99.95p 91.46p 94.95p 6196
10/12/2020 94.95p 101.45p 94.66p 99.95p 11994
09/12/2020 96.20p 97.95p 89.96p 94.95p 12508
08/12/2020 94.95p 98.70p 91.21p 96.20p 14591
07/12/2020 94.95p 97.45p 90.71p 94.95p 4941
04/12/2020 99.95p 101.95p 92.46p 94.95p 4220
03/12/2020 99.95p 101.95p 96.20p 99.95p 1274
02/12/2020 99.95p 104.45p 95.46p 99.95p 27368
01/12/2020 94.95p 104.94p 92.95p 94.95p 34933
30/11/2020 94.95p 97.45p 89.96p 94.95p 2438
27/11/2020 94.95p 97.45p 89.96p 97.45p 25852
26/11/2020 94.95p 94.95p 89.96p 94.95p 5166
25/11/2020 99.95p 99.95p 91.21p 93.45p 15675
24/11/2020 99.95p 100.23p 95.45p 99.95p 14392
23/11/2020 99.95p 101.90p 97.00p 99.95p 4002
20/11/2020 99.95p 101.95p 96.95p 99.95p 2370
19/11/2020 99.95p 99.95p 97.00p 99.95p 2427
18/11/2020 99.95p 104.35p 96.71p 99.95p 19720
17/11/2020 99.95p 104.75p 94.95p 99.95p 5390
16/11/2020 104.95p 107.45p 96.21p 99.95p 12443
13/11/2020 102.45p 109.30p 97.96p 104.95p 18697
12/11/2020 102.45p 109.20p 94.95p 102.45p 20886
11/11/2020 102.45p 102.45p 95.45p 102.45p 6460
10/11/2020 102.45p 110.95p 94.61p 102.45p 20075
09/11/2020 102.45p 109.95p 97.45p 102.45p 4795
06/11/2020 102.45p 107.45p 96.00p 102.45p 5221
05/11/2020 97.45p 102.45p 95.05p 102.45p 38153
04/11/2020 99.95p 99.95p 95.45p 97.45p 21514
03/11/2020 99.95p 99.95p 93.46p 97.45p 15874
02/11/2020 101.20p 103.70p 93.20p 99.95p 42878
30/10/2020 101.20p 103.70p 90.71p 101.20p 45002
29/10/2020 119.94p 119.94p 99.75p 101.20p 108702
28/10/2020 118.69p 134.93p 114.94p 119.94p 237481
27/10/2020 107.45p 124.94p 105.70p 118.69p 73097
26/10/2020 107.45p 109.45p 105.45p 107.45p 24111
23/10/2020 109.95p 110.95p 104.95p 107.45p 36625
22/10/2020 107.45p 114.19p 104.95p 109.95p 53440
21/10/2020 107.45p 109.45p 105.95p 107.45p 12442
20/10/2020 112.45p 114.84p 105.45p 107.45p 24564
19/10/2020 114.94p 114.94p 109.95p 112.45p 13793
16/10/2020 114.94p 118.94p 111.20p 114.94p 7610
15/10/2020 122.44p 123.94p 109.95p 114.94p 28939
14/10/2020 117.44p 128.94p 117.44p 122.44p 100486
13/10/2020 107.45p 127.44p 107.45p 117.44p 219661
12/10/2020 107.45p 108.45p 104.95p 107.45p 12307
09/10/2020 104.95p 108.70p 103.18p 107.45p 36042
08/10/2020 103.70p 108.40p 99.71p 104.95p 35401
07/10/2020 103.70p 104.45p 100.29p 103.70p 10362
06/10/2020 108.70p 108.95p 97.45p 103.70p 84603
05/10/2020 107.45p 114.94p 104.45p 109.95p 200396
02/10/2020 92.46p 105.02p 92.46p 102.45p 109780
01/10/2020 87.46p 92.46p 87.46p 92.46p 140048
30/09/2020 82.46p 89.46p 82.46p 87.46p 124475
29/09/2020 82.46p 84.96p 81.46p 82.46p 21173
28/09/2020 82.46p 83.96p 80.46p 82.46p 21245
25/09/2020 84.96p 84.96p 79.96p 82.46p 21034
24/09/2020 86.21p 86.21p 82.47p 84.96p 2816
23/09/2020 86.21p 87.70p 82.96p 86.21p 2401
22/09/2020 86.21p 87.70p 82.96p 86.21p 1062
21/09/2020 87.46p 89.96p 82.96p 86.21p 43664
18/09/2020 87.46p 88.71p 84.96p 87.46p 5311
17/09/2020 87.46p 89.46p 83.96p 87.46p 23372
16/09/2020 86.21p 89.96p 83.26p 87.46p 12782
15/09/2020 87.46p 89.96p 83.96p 86.21p 45623
14/09/2020 87.46p 89.96p 85.01p 87.46p 28082
11/09/2020 78.71p 94.45p 77.46p 87.46p 81915
10/09/2020 76.21p 79.96p 76.21p 78.71p 18936
09/09/2020 82.46p 83.96p 74.46p 76.21p 98233
08/09/2020 91.21p 91.21p 82.46p 82.46p 63482
07/09/2020 89.96p 91.95p 87.54p 91.21p 36958
04/09/2020 89.96p 93.95p 85.06p 89.96p 37176
03/09/2020 89.96p 93.95p 85.91p 89.96p 42225
02/09/2020 92.46p 93.95p 85.36p 89.96p 40756
01/09/2020 92.46p 92.46p 89.21p 92.46p 26687
28/08/2020 92.46p 92.71p 89.96p 92.46p 11983
27/08/2020 91.21p 93.70p 89.96p 92.46p 82553
26/08/2020 91.21p 94.95p 88.46p 91.21p 70150
25/08/2020 92.46p 94.45p 85.96p 91.21p 50458
24/08/2020 89.96p 94.45p 89.96p 92.46p 45208
21/08/2020 92.46p 94.45p 84.96p 89.96p 22563
20/08/2020 82.46p 94.95p 81.74p 92.46p 96028
19/08/2020 84.96p 84.96p 79.97p 82.46p 29450
18/08/2020 84.96p 86.20p 81.71p 84.96p 45403
17/08/2020 73.71p 88.33p 71.72p 84.96p 109319
14/08/2020 62.47p 84.95p 61.42p 73.71p 107948
13/08/2020 64.97p 69.97p 61.23p 64.97p 10174
12/08/2020 67.47p 67.47p 60.97p 64.97p 14335
11/08/2020 67.47p 68.97p 66.52p 67.47p 20493
10/08/2020 67.47p 69.47p 66.52p 67.47p 23487
07/08/2020 67.47p 68.22p 64.97p 67.47p 30161
06/08/2020 67.47p 69.37p 66.84p 67.47p 4737
05/08/2020 67.47p 69.47p 66.84p 67.47p 6302
04/08/2020 67.47p 68.57p 66.13p 67.47p 12233
03/08/2020 67.47p 68.87p 66.22p 67.47p 14066
31/07/2020 67.47p 68.42p 67.47p 67.47p 9605
30/07/2020 67.47p 69.97p 65.92p 67.47p 13809
29/07/2020 67.47p 68.87p 66.72p 67.47p 14900
28/07/2020 67.47p 69.97p 64.97p 67.47p 30931
27/07/2020 67.47p 68.52p 66.02p 67.47p 16478
24/07/2020 67.47p 68.46p 64.97p 67.47p 34666
23/07/2020 67.47p 67.47p 64.97p 67.47p 13046
22/07/2020 67.47p 74.96p 64.76p 67.47p 107995

*Close Price adjusted for both dividends and splits