Itaconix (ITX) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
10/01/2018 626.47p 626.47p 601.96p 626.47p 743
09/01/2018 626.47p 626.47p 626.47p 626.47p 0
08/01/2018 608.31p 653.35p 608.31p 626.47p 1286
05/01/2018 608.31p 608.31p 608.31p 608.31p 0
04/01/2018 590.15p 608.31p 564.73p 608.31p 314
03/01/2018 590.15p 590.15p 590.15p 590.15p 0
02/01/2018 572.00p 598.87p 572.00p 590.15p 257
29/12/2017 572.00p 572.00p 572.00p 572.00p 0
28/12/2017 562.92p 580.71p 562.92p 572.00p 207
27/12/2017 562.92p 562.92p 545.48p 562.92p 117
22/12/2017 562.92p 562.92p 562.92p 562.92p 0
21/12/2017 553.84p 577.44p 553.84p 562.92p 496
20/12/2017 553.84p 553.84p 553.84p 553.84p 0
19/12/2017 553.84p 553.84p 553.84p 553.84p 0
18/12/2017 562.92p 562.92p 546.57p 553.84p 886
15/12/2017 572.00p 572.00p 562.92p 562.92p 55
14/12/2017 572.00p 572.00p 572.00p 572.00p 0
13/12/2017 572.00p 572.00p 572.00p 572.00p 0
12/12/2017 635.55p 635.55p 563.28p 572.00p 3245
11/12/2017 635.55p 646.45p 635.55p 635.55p 138
08/12/2017 635.55p 635.55p 626.48p 635.55p 124
07/12/2017 635.55p 635.55p 626.48p 635.55p 44
06/12/2017 662.79p 662.79p 635.55p 635.55p 688
05/12/2017 662.79p 671.87p 662.79p 671.87p 55
04/12/2017 662.79p 662.79p 662.79p 662.79p 0
01/12/2017 671.87p 671.87p 662.79p 662.79p 0
30/11/2017 671.87p 671.87p 671.87p 671.87p 0
29/11/2017 690.03p 704.55p 653.71p 671.87p 692
28/11/2017 690.03p 690.03p 690.03p 690.03p 0
27/11/2017 690.03p 690.03p 690.03p 690.03p 0
24/11/2017 690.03p 690.03p 690.03p 690.03p 0
23/11/2017 690.03p 690.03p 690.03p 690.03p 0
22/11/2017 690.03p 708.19p 653.71p 690.03p 111
21/11/2017 690.03p 690.03p 668.24p 690.03p 182
20/11/2017 690.03p 704.55p 690.03p 690.03p 28
17/11/2017 690.03p 708.19p 690.03p 690.03p 0
16/11/2017 708.19p 708.19p 707.82p 708.19p 113
15/11/2017 708.19p 708.19p 690.03p 708.19p 288428
14/11/2017 708.19p 708.19p 690.03p 708.19p 51
13/11/2017 708.19p 726.34p 708.19p 726.34p 28
10/11/2017 708.19p 708.19p 708.19p 708.19p 0
09/11/2017 708.19p 708.19p 708.19p 708.19p 0
08/11/2017 726.34p 726.34p 708.19p 708.19p 0
07/11/2017 726.34p 726.34p 726.34p 726.34p 0
06/11/2017 726.34p 726.34p 726.34p 726.34p 0
03/11/2017 744.50p 744.50p 699.47p 726.34p 771
02/11/2017 744.50p 744.50p 744.50p 744.50p 0
01/11/2017 817.14p 817.14p 726.34p 744.50p 1381
31/10/2017 817.14p 817.14p 770.29p 817.14p 80
30/10/2017 817.14p 817.14p 817.14p 817.14p 0
27/10/2017 817.14p 817.14p 817.14p 817.14p 0
26/10/2017 817.14p 817.14p 817.14p 817.14p 0
25/10/2017 817.14p 817.14p 817.14p 817.14p 0
24/10/2017 817.14p 817.14p 817.14p 817.14p 0
23/10/2017 835.30p 849.82p 817.14p 817.14p 235
20/10/2017 862.53p 862.53p 762.66p 835.30p 217
19/10/2017 862.53p 862.53p 862.53p 862.53p 0
18/10/2017 862.53p 862.53p 817.14p 862.53p 57
17/10/2017 862.53p 862.53p 835.30p 862.53p 413
16/10/2017 817.14p 871.61p 817.14p 862.53p 557
13/10/2017 708.19p 844.38p 708.19p 817.14p 2511
12/10/2017 708.19p 708.19p 708.19p 708.19p 0
11/10/2017 708.19p 708.19p 708.19p 708.19p 55
10/10/2017 708.19p 708.19p 708.19p 708.19p 0
09/10/2017 708.19p 708.19p 708.19p 708.19p 326
06/10/2017 708.19p 726.34p 708.19p 708.19p 0
05/10/2017 708.19p 726.34p 708.19p 726.34p 55
04/10/2017 708.19p 708.19p 708.19p 708.19p 0
03/10/2017 708.19p 708.19p 708.19p 708.19p 0
02/10/2017 708.19p 708.19p 708.19p 708.19p 0
29/09/2017 708.19p 726.34p 708.19p 708.19p 28
28/09/2017 708.19p 708.19p 708.19p 708.19p 3
27/09/2017 708.19p 708.19p 708.19p 708.19p 330
26/09/2017 708.19p 708.19p 708.19p 708.19p 0
25/09/2017 708.19p 726.34p 708.19p 708.19p 28
22/09/2017 708.19p 708.19p 708.19p 708.19p 0
21/09/2017 708.19p 708.19p 708.19p 708.19p 468
20/09/2017 708.19p 708.19p 708.19p 708.19p 826
19/09/2017 744.50p 744.50p 708.19p 708.19p 83
18/09/2017 780.82p 798.98p 744.50p 744.50p 480
15/09/2017 798.98p 798.98p 798.98p 798.98p 0
14/09/2017 798.98p 798.98p 798.98p 798.98p 0
13/09/2017 798.98p 798.98p 798.98p 798.98p 0
12/09/2017 798.98p 798.98p 798.98p 798.98p 243
11/09/2017 798.98p 798.98p 798.98p 798.98p 0
08/09/2017 798.98p 798.98p 780.82p 798.98p 638
07/09/2017 798.98p 835.30p 798.98p 798.98p 3
06/09/2017 844.38p 844.38p 835.30p 835.30p 669
05/09/2017 771.74p 844.38p 771.74p 844.38p 645
04/09/2017 771.74p 771.74p 771.74p 771.74p 0
01/09/2017 776.28p 776.28p 771.74p 771.74p 0
31/08/2017 776.28p 776.28p 776.28p 776.28p 81
30/08/2017 776.28p 776.28p 776.28p 776.28p 0
29/08/2017 785.36p 785.36p 753.58p 776.28p 1843
25/08/2017 785.36p 785.36p 785.36p 785.36p 83
24/08/2017 789.90p 789.90p 785.36p 785.36p 0
23/08/2017 803.52p 803.52p 789.90p 789.90p 108
22/08/2017 803.52p 803.52p 803.52p 803.52p 0
21/08/2017 803.52p 803.52p 803.52p 803.52p 1
18/08/2017 803.52p 803.52p 803.52p 803.52p 6
17/08/2017 803.52p 803.52p 803.52p 803.52p 0
16/08/2017 803.52p 803.52p 803.52p 803.52p 0
15/08/2017 803.52p 803.52p 803.52p 803.52p 8
14/08/2017 803.52p 803.52p 803.52p 803.52p 0
11/08/2017 826.22p 826.22p 803.52p 803.52p 0
10/08/2017 826.22p 826.22p 826.22p 826.22p 0
09/08/2017 826.22p 826.22p 826.22p 826.22p 0
08/08/2017 826.22p 826.22p 826.22p 826.22p 69
07/08/2017 835.30p 835.30p 826.22p 826.22p 213
04/08/2017 835.30p 835.30p 835.30p 835.30p 437
03/08/2017 835.30p 835.30p 835.30p 835.30p 0
02/08/2017 835.30p 835.30p 835.30p 835.30p 0
01/08/2017 835.30p 835.30p 835.30p 835.30p 15
31/07/2017 835.30p 835.30p 835.30p 835.30p 0
28/07/2017 835.30p 835.30p 835.30p 835.30p 31
27/07/2017 826.22p 835.30p 826.22p 835.30p 936
26/07/2017 744.50p 826.22p 744.50p 826.22p 1200
25/07/2017 744.50p 744.50p 744.50p 744.50p 18
24/07/2017 726.34p 744.50p 726.34p 744.50p 415
21/07/2017 708.19p 726.34p 708.19p 726.34p 1009
20/07/2017 708.19p 708.19p 708.19p 708.19p 32
19/07/2017 726.34p 726.34p 708.19p 708.19p 496
18/07/2017 726.34p 726.34p 726.34p 726.34p 0
17/07/2017 744.50p 744.50p 726.34p 726.34p 191
14/07/2017 744.50p 744.50p 744.50p 744.50p 0
13/07/2017 744.50p 744.50p 744.50p 744.50p 0
12/07/2017 744.50p 744.50p 744.50p 744.50p 0
11/07/2017 744.50p 744.50p 744.50p 744.50p 165
10/07/2017 744.50p 744.50p 744.50p 744.50p 54
07/07/2017 744.50p 744.50p 744.50p 744.50p 385
06/07/2017 744.50p 744.50p 744.50p 744.50p 3
05/07/2017 744.50p 744.50p 744.50p 744.50p 0
04/07/2017 744.50p 744.50p 744.50p 744.50p 0
03/07/2017 744.50p 744.50p 744.50p 744.50p 0
30/06/2017 744.50p 744.50p 744.50p 744.50p 0
29/06/2017 744.50p 744.50p 744.50p 744.50p 3
28/06/2017 744.50p 744.50p 744.50p 744.50p 374
27/06/2017 753.58p 753.58p 744.50p 744.50p 668
26/06/2017 762.66p 762.66p 753.58p 753.58p 0
23/06/2017 762.66p 762.66p 762.66p 762.66p 628
22/06/2017 808.06p 808.06p 762.66p 762.66p 0
21/06/2017 853.45p 853.45p 808.06p 808.06p 0
20/06/2017 853.45p 853.45p 853.45p 853.45p 0
19/06/2017 853.45p 853.45p 853.45p 853.45p 0
16/06/2017 853.45p 853.45p 853.45p 853.45p 0
15/06/2017 853.45p 853.45p 853.45p 853.45p 0
14/06/2017 853.45p 853.45p 853.45p 853.45p 0
13/06/2017 853.45p 853.45p 845.10p 853.45p 97
12/06/2017 853.45p 853.45p 853.45p 853.45p 0
09/06/2017 853.45p 853.45p 853.45p 853.45p 0
08/06/2017 853.45p 853.45p 853.45p 853.45p 0
07/06/2017 853.45p 853.45p 835.30p 853.45p 165
06/06/2017 853.45p 860.71p 835.30p 853.45p 168
05/06/2017 853.45p 853.45p 845.10p 853.45p 28
02/06/2017 853.45p 853.45p 835.30p 853.45p 62
01/06/2017 853.45p 853.45p 835.30p 853.45p 414
31/05/2017 853.45p 853.45p 845.10p 853.45p 515
30/05/2017 853.45p 853.45p 853.45p 853.45p 0
26/05/2017 853.45p 853.45p 845.10p 853.45p 365
25/05/2017 853.45p 853.45p 853.45p 853.45p 0
24/05/2017 853.45p 871.61p 853.45p 853.45p 138
23/05/2017 853.45p 853.45p 853.45p 853.45p 0
22/05/2017 853.45p 853.45p 844.38p 853.45p 69
19/05/2017 853.45p 864.35p 839.33p 853.45p 706
18/05/2017 844.38p 866.16p 821.68p 853.45p 197
17/05/2017 835.30p 835.30p 818.95p 835.30p 0
16/05/2017 862.53p 862.53p 818.95p 835.30p 3608
15/05/2017 862.53p 862.53p 862.53p 862.53p 0
12/05/2017 826.22p 862.53p 818.95p 862.53p 1434
11/05/2017 826.22p 831.66p 826.22p 826.22p 28
10/05/2017 826.22p 826.22p 826.22p 826.22p 0
09/05/2017 853.45p 853.45p 826.22p 826.22p 2534
08/05/2017 871.61p 871.61p 839.29p 853.45p 444
05/05/2017 871.61p 871.61p 853.45p 871.61p 688
04/05/2017 871.61p 871.61p 871.61p 871.61p 0
03/05/2017 871.61p 871.61p 838.93p 871.61p 18
02/05/2017 826.22p 889.77p 826.22p 871.61p 3021
28/04/2017 798.98p 835.30p 789.90p 826.22p 637
27/04/2017 789.90p 817.14p 773.56p 798.98p 747
26/04/2017 789.90p 789.90p 773.56p 789.90p 854
25/04/2017 789.90p 789.90p 773.56p 789.90p 51
24/04/2017 789.90p 789.90p 789.90p 789.90p 0
21/04/2017 789.90p 789.90p 773.56p 789.90p 9931
20/04/2017 789.90p 789.90p 789.90p 789.90p 0
19/04/2017 789.90p 789.90p 763.39p 789.90p 823
18/04/2017 762.66p 789.90p 762.66p 789.90p 608
13/04/2017 712.73p 777.19p 712.73p 762.66p 5272
12/04/2017 780.82p 780.82p 635.55p 712.73p 17443
11/04/2017 871.61p 871.61p 726.34p 780.82p 4672
10/04/2017 889.77p 889.77p 836.02p 871.61p 1046
07/04/2017 889.77p 889.77p 854.37p 889.77p 22
06/04/2017 889.77p 889.77p 889.77p 889.77p 0
05/04/2017 889.77p 889.77p 860.72p 889.77p 145
04/04/2017 871.61p 889.77p 805.70p 889.77p 3571
03/04/2017 926.09p 929.72p 871.61p 889.77p 1042
31/03/2017 926.09p 960.23p 897.04p 926.09p 162
30/03/2017 944.25p 944.25p 878.88p 926.09p 1033
29/03/2017 944.25p 968.94p 944.25p 944.25p 2
28/03/2017 962.41p 980.20p 944.25p 944.25p 51
27/03/2017 926.09p 962.41p 926.09p 962.41p 1062

*Close Price adjusted for both dividends and splits