Elixirr International (ELIX) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Elixirr International

Date Open High Low Close* Volume
21/05/2024 610.00p 617.20p 600.00p 610.00p 6701
20/05/2024 610.00p 620.00p 600.00p 610.00p 3962
17/05/2024 610.00p 620.00p 600.00p 616.00p 6334
16/05/2024 610.00p 620.00p 600.00p 610.00p 29343
15/05/2024 605.00p 615.90p 600.00p 605.00p 6580
14/05/2024 610.00p 620.00p 600.00p 620.00p 12256
13/05/2024 620.00p 632.00p 611.50p 632.00p 105022
10/05/2024 620.00p 630.00p 600.00p 620.00p 66186
09/05/2024 615.00p 630.00p 610.00p 626.00p 336119
08/05/2024 600.00p 618.00p 590.00p 618.00p 31948
07/05/2024 587.00p 609.90p 580.00p 600.00p 113401
03/05/2024 572.00p 590.00p 564.00p 585.00p 17293
02/05/2024 571.00p 574.40p 564.50p 571.00p 65012
01/05/2024 570.00p 578.00p 564.00p 570.00p 216890
30/04/2024 570.00p 576.00p 564.00p 570.00p 53719
29/04/2024 570.00p 592.00p 564.00p 570.00p 28107
26/04/2024 570.00p 580.00p 560.00p 570.00p 17330
25/04/2024 570.00p 572.00p 560.00p 570.00p 256
24/04/2024 570.00p 580.00p 560.00p 570.00p 172292
23/04/2024 590.00p 590.00p 560.00p 560.00p 135218
22/04/2024 600.00p 620.00p 570.00p 584.00p 95370
19/04/2024 572.00p 590.00p 564.00p 580.00p 14431
18/04/2024 563.00p 579.84p 556.00p 572.00p 16166
17/04/2024 563.00p 569.86p 550.00p 563.00p 23726
16/04/2024 563.00p 565.50p 550.00p 563.00p 9041
15/04/2024 563.00p 570.00p 556.00p 563.00p 12785
12/04/2024 560.00p 569.80p 554.00p 560.00p 11469
11/04/2024 560.00p 563.70p 554.10p 560.00p 3888
10/04/2024 560.00p 570.00p 555.20p 560.00p 14597
09/04/2024 560.00p 570.00p 550.00p 560.00p 13509
08/04/2024 560.00p 570.00p 550.00p 560.00p 18709
05/04/2024 570.00p 570.00p 550.00p 560.00p 18381
04/04/2024 572.00p 572.00p 559.17p 570.00p 23017
03/04/2024 572.00p 580.00p 564.00p 572.00p 4333
02/04/2024 577.00p 587.00p 564.00p 572.00p 8586
28/03/2024 582.50p 600.00p 560.00p 565.00p 53810
27/03/2024 582.50p 584.60p 575.00p 582.50p 16448
26/03/2024 582.50p 590.00p 576.00p 582.50p 2542
25/03/2024 582.50p 587.50p 575.00p 582.50p 9501
22/03/2024 582.50p 589.25p 575.00p 582.50p 9161
21/03/2024 582.50p 590.00p 575.00p 582.50p 9912
20/03/2024 580.00p 580.00p 580.00p 580.00p 20686
19/03/2024 580.00p 590.00p 570.00p 580.00p 5906
18/03/2024 575.00p 590.00p 570.00p 580.00p 14525
15/03/2024 570.00p 585.47p 560.00p 575.00p 3041
14/03/2024 577.50p 584.00p 560.00p 570.00p 55348
13/03/2024 577.50p 585.00p 565.00p 570.00p 7048
12/03/2024 582.50p 590.00p 565.00p 577.50p 4795
11/03/2024 565.00p 590.00p 560.00p 582.50p 82793
08/03/2024 565.00p 570.00p 560.00p 565.00p 46637
07/03/2024 565.00p 570.00p 560.00p 560.00p 13175
06/03/2024 570.00p 571.80p 560.00p 565.00p 2968
05/03/2024 575.00p 575.00p 560.00p 575.00p 9959
04/03/2024 575.00p 606.80p 563.30p 575.00p 29913
01/03/2024 550.00p 560.00p 542.00p 550.00p 1266
29/02/2024 550.00p 554.80p 540.00p 550.00p 8121
28/02/2024 550.00p 560.00p 540.00p 550.00p 16467
27/02/2024 555.00p 556.00p 540.00p 550.00p 3485
26/02/2024 555.00p 558.00p 540.00p 540.00p 25234
23/02/2024 560.00p 560.45p 540.00p 555.00p 18702
22/02/2024 560.00p 560.18p 550.00p 560.00p 1958
21/02/2024 560.00p 560.40p 550.00p 560.00p 1528
20/02/2024 560.00p 570.00p 550.00p 560.00p 2515
19/02/2024 560.00p 569.00p 551.20p 560.00p 2846
16/02/2024 560.00p 570.00p 550.00p 560.00p 3828
15/02/2024 562.50p 580.00p 551.50p 580.00p 5439
14/02/2024 565.00p 568.00p 551.50p 562.50p 258
13/02/2024 580.00p 600.00p 560.00p 565.00p 2614
12/02/2024 582.50p 582.50p 562.40p 580.00p 22351
09/02/2024 585.00p 600.00p 565.00p 582.50p 11175
08/02/2024 585.00p 600.00p 570.00p 585.00p 37483
07/02/2024 585.00p 597.00p 570.00p 585.00p 2574
06/02/2024 582.50p 600.00p 565.00p 570.00p 2664
05/02/2024 565.00p 589.87p 550.00p 570.00p 15267
02/02/2024 537.50p 574.00p 525.00p 565.00p 17148
01/02/2024 532.50p 548.50p 526.00p 537.50p 6783
31/01/2024 530.00p 550.00p 515.88p 532.50p 7942
30/01/2024 525.00p 550.00p 510.00p 550.00p 8468
29/01/2024 530.00p 540.00p 510.00p 540.00p 21120
26/01/2024 547.50p 550.00p 520.00p 530.00p 9733
25/01/2024 560.00p 570.00p 535.00p 547.50p 53746
24/01/2024 570.00p 580.00p 560.00p 580.00p 14092
23/01/2024 577.50p 580.00p 560.10p 575.00p 45271
22/01/2024 577.50p 580.00p 565.00p 580.00p 42264
19/01/2024 582.50p 600.00p 565.00p 595.00p 28896
18/01/2024 582.50p 582.50p 566.75p 582.50p 24778
17/01/2024 590.00p 600.00p 580.00p 590.00p 3204
16/01/2024 590.00p 600.00p 580.00p 590.00p 8956
15/01/2024 597.50p 610.00p 580.10p 590.00p 17100
12/01/2024 597.50p 598.00p 582.00p 597.50p 10612
11/01/2024 597.50p 615.00p 580.00p 597.50p 3166
10/01/2024 612.50p 615.00p 588.75p 610.00p 16878
09/01/2024 600.00p 620.00p 599.00p 612.50p 34789
08/01/2024 615.00p 618.00p 570.00p 600.00p 40426
05/01/2024 630.00p 640.00p 615.00p 620.00p 12058
04/01/2024 630.00p 636.00p 620.00p 630.00p 20427
03/01/2024 610.00p 640.00p 600.00p 630.00p 21206
02/01/2024 620.00p 665.00p 601.00p 610.00p 35223
29/12/2023 580.00p 640.00p 580.00p 620.00p 20867
28/12/2023 555.00p 590.00p 540.00p 590.00p 8216
27/12/2023 530.00p 565.00p 520.00p 552.50p 16756
22/12/2023 525.00p 540.00p 520.20p 530.00p 8587
21/12/2023 485.00p 539.00p 485.00p 520.00p 147718
20/12/2023 485.00p 500.00p 477.00p 485.00p 17014
19/12/2023 480.00p 490.00p 470.00p 485.00p 7459
18/12/2023 480.00p 490.00p 470.00p 490.00p 22258
15/12/2023 480.00p 490.00p 470.00p 490.00p 5415
14/12/2023 480.00p 490.00p 470.00p 480.00p 10510
13/12/2023 485.00p 490.00p 472.00p 472.00p 29356
12/12/2023 480.00p 490.00p 475.00p 484.00p 23107
11/12/2023 475.00p 490.00p 450.00p 480.00p 23545
08/12/2023 465.00p 470.00p 460.00p 465.00p 8287
07/12/2023 465.00p 470.00p 460.00p 465.00p 15816
06/12/2023 465.00p 470.00p 460.00p 465.00p 1368
05/12/2023 465.00p 470.00p 460.00p 465.00p 2604
04/12/2023 475.00p 480.00p 460.00p 460.00p 6628
01/12/2023 475.00p 493.64p 460.60p 475.00p 24876
30/11/2023 480.00p 480.00p 460.00p 475.00p 4901
29/11/2023 480.00p 490.00p 470.00p 480.00p 7427
28/11/2023 495.00p 498.00p 480.00p 480.00p 13219
27/11/2023 495.00p 500.00p 490.00p 494.00p 24411
24/11/2023 500.00p 500.00p 490.00p 490.00p 18744
23/11/2023 490.00p 510.00p 490.00p 500.00p 25823
22/11/2023 480.00p 500.00p 480.00p 490.00p 7253
21/11/2023 480.00p 489.00p 471.30p 480.00p 24760
20/11/2023 445.00p 489.40p 440.00p 480.00p 43041
17/11/2023 440.00p 450.00p 430.00p 445.00p 1397
16/11/2023 428.00p 449.40p 420.00p 440.00p 19576
15/11/2023 420.00p 468.00p 420.00p 428.00p 41253
14/11/2023 420.00p 430.00p 402.00p 420.00p 14395
13/11/2023 435.00p 440.00p 411.00p 422.00p 8286
10/11/2023 440.00p 450.00p 420.00p 434.00p 11262
09/11/2023 445.00p 447.20p 430.00p 440.00p 9711
08/11/2023 445.00p 450.00p 440.35p 450.00p 340
07/11/2023 460.00p 470.00p 440.00p 445.00p 27609
06/11/2023 460.00p 470.00p 451.00p 460.00p 9521
03/11/2023 465.00p 470.00p 450.00p 460.00p 4444
02/11/2023 455.00p 474.00p 450.00p 465.00p 22739
01/11/2023 470.00p 470.40p 450.00p 455.00p 12761
31/10/2023 470.00p 480.00p 460.00p 470.00p 8188
30/10/2023 470.00p 477.00p 460.00p 470.00p 401
27/10/2023 470.00p 477.00p 462.00p 470.00p 1043
26/10/2023 490.00p 494.67p 460.00p 470.00p 9922
25/10/2023 490.00p 490.00p 480.00p 490.00p 1663
24/10/2023 490.00p 500.00p 476.50p 490.00p 4283
23/10/2023 490.00p 500.00p 481.50p 490.00p 10095
20/10/2023 490.00p 494.00p 480.00p 490.00p 2398
19/10/2023 490.00p 500.00p 480.00p 490.00p 18046
18/10/2023 490.00p 500.00p 480.00p 490.00p 4723
17/10/2023 495.00p 495.00p 480.00p 490.00p 8864
16/10/2023 505.00p 505.00p 490.00p 495.00p 4693
13/10/2023 510.00p 515.00p 500.00p 505.00p 2367
12/10/2023 512.50p 512.50p 490.00p 510.00p 9702
11/10/2023 505.00p 530.00p 492.00p 512.50p 13513
10/10/2023 505.00p 508.00p 490.00p 505.00p 16529
09/10/2023 505.00p 509.00p 495.50p 505.00p 6395
06/10/2023 505.00p 519.67p 497.80p 505.00p 5888
05/10/2023 565.00p 565.00p 473.50p 500.00p 41882
04/10/2023 565.00p 580.00p 560.00p 565.00p 1224
03/10/2023 565.00p 575.50p 560.00p 565.00p 5672
02/10/2023 565.00p 576.20p 550.00p 565.00p 4088
29/09/2023 565.00p 576.40p 550.00p 565.00p 8839
28/09/2023 565.00p 569.50p 550.00p 565.00p 2547
27/09/2023 565.00p 580.00p 545.00p 565.00p 41885
26/09/2023 560.00p 580.00p 540.00p 565.00p 8095
25/09/2023 545.00p 577.00p 541.00p 560.00p 11535
22/09/2023 545.00p 560.00p 530.00p 545.00p 25937
21/09/2023 575.00p 578.00p 530.00p 545.00p 35888
20/09/2023 595.00p 600.00p 550.00p 580.00p 52232
19/09/2023 612.50p 624.75p 580.00p 595.00p 110720
18/09/2023 580.00p 625.00p 570.00p 610.00p 46154
15/09/2023 567.50p 590.00p 554.00p 572.50p 4226
14/09/2023 545.00p 585.00p 545.00p 567.50p 11671
13/09/2023 545.00p 551.50p 530.00p 545.00p 1176
12/09/2023 540.00p 559.20p 520.00p 545.00p 42960
11/09/2023 540.00p 554.00p 520.00p 540.00p 3493
08/09/2023 555.00p 570.00p 532.00p 540.00p 4878
07/09/2023 565.00p 570.00p 540.00p 555.00p 16801
06/09/2023 545.00p 575.00p 541.00p 545.00p 13027
05/09/2023 550.00p 550.00p 538.00p 545.00p 2684
04/09/2023 510.00p 559.70p 500.00p 550.00p 27750
01/09/2023 510.00p 520.00p 500.00p 510.00p 8185
31/08/2023 505.00p 520.00p 490.00p 505.00p 7474
30/08/2023 485.00p 520.00p 485.00p 505.00p 3359
29/08/2023 480.00p 500.00p 470.00p 485.00p 7324
25/08/2023 475.00p 490.00p 470.00p 480.00p 6091
24/08/2023 490.00p 510.00p 478.00p 500.00p 4740
23/08/2023 490.00p 510.00p 470.00p 490.00p 2388
22/08/2023 496.00p 510.00p 480.60p 486.00p 2207
21/08/2023 501.00p 510.00p 482.00p 496.00p 5775
18/08/2023 515.00p 515.00p 492.00p 501.00p 3821
17/08/2023 515.00p 515.00p 510.00p 515.00p 6801
16/08/2023 515.00p 518.00p 504.00p 515.00p 3896
15/08/2023 520.00p 522.30p 511.00p 515.00p 176
14/08/2023 520.00p 523.75p 510.00p 520.00p 29711
11/08/2023 520.00p 524.75p 510.00p 520.00p 48255
10/08/2023 520.00p 520.00p 520.00p 520.00p 412
09/08/2023 520.00p 525.00p 510.00p 520.00p 7075
08/08/2023 520.00p 530.00p 510.00p 520.00p 10657
07/08/2023 520.00p 530.00p 510.00p 520.00p 10254

*Close Price adjusted for both dividends and splits