Elixirr International (ELIX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/04/2025 660.00p 680.00p 639.00p 660.00p 86400
23/04/2025 625.00p 670.00p 610.00p 670.00p 95817
22/04/2025 620.00p 640.00p 610.00p 622.00p 19341
17/04/2025 575.00p 630.00p 560.00p 620.00p 47783
16/04/2025 590.00p 600.00p 560.00p 575.00p 59064
15/04/2025 590.00p 600.00p 580.00p 590.00p 28062
14/04/2025 595.00p 610.00p 580.00p 596.00p 76853
11/04/2025 610.00p 610.00p 586.00p 596.00p 28054
10/04/2025 600.00p 640.00p 590.00p 600.00p 66787
09/04/2025 590.00p 600.00p 570.00p 580.00p 13892
08/04/2025 590.00p 620.00p 580.00p 580.00p 46726
07/04/2025 585.00p 610.00p 560.00p 584.00p 24184
04/04/2025 635.00p 650.00p 580.00p 580.00p 37441
03/04/2025 665.00p 665.00p 618.00p 618.00p 52841
02/04/2025 680.00p 690.00p 655.00p 670.00p 17698
01/04/2025 685.00p 700.00p 670.00p 686.00p 19670
31/03/2025 705.00p 720.00p 670.00p 670.00p 66785
28/03/2025 680.00p 720.00p 680.00p 705.00p 63916
27/03/2025 670.00p 694.00p 660.00p 680.00p 39222
26/03/2025 700.00p 700.00p 660.00p 678.00p 45030
25/03/2025 715.00p 720.00p 694.00p 694.00p 23804
24/03/2025 720.00p 730.00p 701.00p 710.00p 36889
21/03/2025 725.00p 740.00p 701.00p 708.00p 92173
20/03/2025 750.00p 760.00p 710.00p 720.00p 231654
19/03/2025 765.00p 770.00p 740.00p 750.00p 19825
18/03/2025 780.00p 780.00p 750.00p 765.00p 33250
17/03/2025 790.00p 790.00p 770.00p 780.00p 9614
14/03/2025 785.00p 785.00p 770.00p 785.00p 4488
13/03/2025 775.00p 780.00p 763.00p 776.00p 11783
12/03/2025 783.00p 790.00p 770.00p 774.00p 37638
11/03/2025 818.00p 826.00p 774.00p 774.00p 45466
10/03/2025 818.00p 830.00p 810.00p 818.00p 11034
07/03/2025 818.00p 826.00p 810.00p 818.00p 10581
06/03/2025 815.00p 823.60p 810.00p 818.00p 26064
05/03/2025 815.00p 830.00p 800.00p 816.00p 79606
04/03/2025 840.00p 850.00p 810.00p 810.00p 24289
03/03/2025 865.00p 880.00p 830.00p 840.00p 19660
28/02/2025 865.00p 880.00p 850.00p 865.00p 188035
27/02/2025 865.00p 880.00p 850.00p 865.00p 6850
26/02/2025 865.00p 880.00p 852.00p 858.00p 30601
25/02/2025 830.00p 880.00p 815.00p 872.00p 78185
24/02/2025 830.00p 850.00p 820.00p 846.00p 18839
21/02/2025 830.00p 850.00p 810.00p 844.00p 181988
20/02/2025 830.00p 850.00p 810.00p 830.00p 31782
19/02/2025 820.00p 850.00p 800.00p 850.00p 70946
18/02/2025 815.00p 840.00p 800.00p 840.00p 156306
17/02/2025 760.00p 780.00p 750.00p 774.00p 120053
14/02/2025 760.00p 770.00p 750.00p 760.00p 8502
13/02/2025 760.00p 770.00p 750.00p 760.00p 18862
12/02/2025 755.00p 770.00p 750.00p 760.00p 7833
11/02/2025 770.00p 780.00p 750.00p 756.00p 18122
10/02/2025 770.00p 780.00p 760.00p 762.00p 17139
07/02/2025 760.00p 780.00p 750.00p 768.00p 47688
06/02/2025 755.00p 770.00p 740.00p 760.00p 32833
05/02/2025 735.00p 770.00p 732.00p 750.00p 427680
04/02/2025 724.00p 750.00p 716.00p 744.00p 9131
03/02/2025 733.00p 733.00p 716.00p 728.00p 11808
31/01/2025 720.00p 746.70p 710.00p 735.00p 47401
30/01/2025 720.00p 730.00p 710.00p 720.00p 9017
29/01/2025 720.00p 727.40p 710.00p 722.00p 19115
28/01/2025 720.00p 730.00p 710.00p 724.00p 3106
27/01/2025 725.00p 740.00p 700.00p 720.00p 17807
24/01/2025 725.00p 740.00p 710.00p 721.00p 7619
23/01/2025 734.00p 744.00p 710.00p 720.00p 11844
22/01/2025 735.00p 750.00p 720.00p 730.00p 11397
21/01/2025 735.00p 750.00p 720.00p 726.00p 7224
20/01/2025 735.00p 750.00p 720.00p 734.00p 15935
17/01/2025 740.00p 750.00p 714.33p 736.00p 147434
16/01/2025 740.00p 750.00p 730.00p 740.00p 17807
15/01/2025 710.00p 747.40p 704.00p 740.00p 89095
14/01/2025 700.00p 717.40p 695.50p 710.00p 67831
13/01/2025 695.00p 714.00p 690.00p 698.00p 43050
10/01/2025 705.00p 710.00p 690.00p 698.00p 61253
09/01/2025 705.00p 710.00p 700.00p 705.00p 14276
08/01/2025 705.00p 710.00p 700.00p 700.00p 28048
07/01/2025 720.00p 730.00p 700.00p 705.00p 9962
06/01/2025 720.00p 730.00p 710.00p 720.00p 21083
03/01/2025 720.00p 730.00p 710.00p 720.00p 9633
02/01/2025 720.00p 730.00p 711.00p 720.00p 4978
31/12/2024 720.00p 730.00p 710.00p 720.00p 1229
30/12/2024 720.00p 744.00p 710.00p 744.00p 3092
27/12/2024 720.00p 730.00p 710.00p 720.00p 3730
24/12/2024 720.00p 730.00p 710.00p 720.00p 2272
23/12/2024 720.00p 730.00p 710.00p 720.00p 6955
20/12/2024 720.00p 730.00p 710.00p 720.00p 15735
19/12/2024 745.00p 750.00p 710.00p 726.00p 24635
18/12/2024 745.00p 746.00p 740.00p 745.00p 6655
17/12/2024 765.00p 780.00p 740.00p 745.00p 9879
16/12/2024 765.00p 780.00p 752.00p 765.00p 10908
13/12/2024 765.00p 780.00p 750.00p 760.00p 2257
12/12/2024 765.00p 780.00p 700.00p 780.00p 15483
11/12/2024 765.00p 775.00p 690.00p 690.00p 330982
10/12/2024 765.00p 780.00p 750.00p 765.00p 14557
09/12/2024 775.00p 790.00p 760.00p 765.00p 18915
06/12/2024 780.00p 790.00p 762.00p 775.00p 5592
05/12/2024 780.00p 790.00p 770.00p 780.00p 21839
04/12/2024 780.00p 785.00p 777.26p 780.00p 5470
03/12/2024 780.00p 790.00p 770.00p 780.00p 10720
02/12/2024 778.00p 800.00p 770.00p 780.00p 70582
29/11/2024 778.00p 786.00p 770.00p 778.00p 1960
28/11/2024 780.00p 790.00p 770.00p 776.00p 29377
27/11/2024 780.00p 790.00p 770.00p 780.00p 6697
26/11/2024 795.00p 800.00p 770.00p 780.00p 15390
25/11/2024 795.00p 810.00p 787.50p 795.00p 3598
22/11/2024 800.00p 810.00p 790.00p 795.00p 313299
21/11/2024 795.00p 810.00p 792.00p 792.00p 30422
20/11/2024 790.00p 800.00p 780.00p 795.00p 41397
19/11/2024 780.00p 794.00p 780.00p 780.00p 12367
18/11/2024 785.00p 800.00p 760.00p 780.00p 29905
15/11/2024 750.00p 800.00p 740.00p 770.00p 52158
14/11/2024 740.00p 760.00p 736.55p 760.00p 220501
13/11/2024 725.00p 750.00p 720.00p 740.00p 11106
12/11/2024 725.00p 730.00p 720.00p 724.00p 13329
11/11/2024 725.00p 730.00p 720.00p 725.00p 10551
08/11/2024 750.00p 750.00p 711.00p 725.00p 13438
07/11/2024 730.00p 760.00p 720.00p 760.00p 107532
06/11/2024 685.00p 737.00p 685.00p 722.00p 23164
05/11/2024 670.00p 690.00p 660.00p 690.00p 24934
04/11/2024 670.00p 680.00p 660.00p 670.00p 111025
01/11/2024 660.00p 680.00p 655.00p 680.00p 99003
31/10/2024 650.00p 670.00p 640.00p 660.00p 67137
30/10/2024 600.00p 655.00p 596.00p 650.00p 109293
29/10/2024 625.00p 630.00p 586.00p 606.00p 66439
28/10/2024 661.00p 670.00p 620.00p 620.00p 66333
25/10/2024 675.00p 690.00p 633.10p 661.00p 7964025
24/10/2024 700.00p 704.00p 695.85p 700.00p 3397
23/10/2024 700.00p 704.00p 690.00p 700.00p 76995
22/10/2024 715.00p 730.00p 671.00p 686.00p 28013
21/10/2024 695.00p 720.00p 695.00p 715.00p 20306
18/10/2024 695.00p 704.80p 680.00p 695.00p 8460
17/10/2024 700.00p 712.00p 680.00p 695.00p 18264
16/10/2024 700.00p 707.00p 690.00p 700.00p 14209
15/10/2024 685.00p 710.00p 680.00p 700.00p 27557
14/10/2024 695.00p 700.00p 670.00p 690.00p 27076
11/10/2024 680.00p 700.00p 650.00p 695.00p 95670
10/10/2024 650.00p 690.00p 650.00p 690.00p 29142
09/10/2024 645.00p 660.00p 640.00p 650.00p 10927
08/10/2024 645.00p 660.00p 638.00p 646.00p 116350
07/10/2024 645.00p 660.00p 630.00p 645.00p 82341
04/10/2024 645.00p 659.00p 632.00p 645.00p 9552
03/10/2024 645.00p 660.00p 630.00p 656.00p 15791
02/10/2024 645.00p 658.00p 645.00p 656.00p 29971
01/10/2024 645.00p 660.00p 630.00p 645.00p 17858
30/09/2024 645.00p 660.00p 630.00p 630.00p 19400
27/09/2024 645.00p 660.00p 630.00p 645.00p 16224
26/09/2024 645.00p 660.00p 630.00p 645.00p 17814
25/09/2024 645.00p 660.00p 630.00p 650.00p 9372
24/09/2024 645.00p 660.00p 630.00p 656.00p 19879
23/09/2024 640.00p 659.00p 630.00p 645.00p 32610
20/09/2024 625.00p 640.00p 625.00p 630.00p 205353
19/09/2024 625.00p 638.20p 613.00p 625.00p 37833
18/09/2024 625.00p 640.00p 610.00p 626.00p 3418
17/09/2024 625.00p 640.00p 610.00p 620.00p 4979
16/09/2024 625.00p 639.40p 610.00p 625.00p 61559
13/09/2024 625.00p 640.00p 610.00p 640.00p 8314
12/09/2024 625.00p 640.00p 620.00p 640.00p 7237
11/09/2024 640.00p 640.00p 614.00p 625.00p 75430
10/09/2024 645.00p 650.00p 630.00p 640.00p 18310
09/09/2024 645.00p 660.00p 630.00p 645.00p 9035
06/09/2024 645.00p 650.00p 634.50p 645.00p 13106
05/09/2024 645.00p 660.00p 630.00p 650.00p 10381
04/09/2024 645.00p 655.50p 630.00p 650.00p 237958
03/09/2024 645.00p 658.00p 635.00p 645.00p 4144
30/08/2024 642.00p 660.00p 624.00p 642.00p 29652
29/08/2024 630.00p 648.70p 623.60p 642.00p 17281
28/08/2024 625.00p 640.00p 616.00p 630.00p 10768
27/08/2024 620.00p 640.00p 610.00p 636.00p 25183
23/08/2024 610.00p 628.00p 610.00p 620.00p 59801
22/08/2024 610.00p 620.00p 600.00p 620.00p 17048
21/08/2024 595.00p 620.00p 593.21p 620.00p 33988
20/08/2024 585.00p 610.00p 580.00p 595.00p 113142
19/08/2024 585.00p 600.00p 570.00p 600.00p 12985
16/08/2024 585.00p 600.00p 570.00p 600.00p 4785
15/08/2024 575.00p 600.00p 561.50p 590.00p 10140
14/08/2024 575.00p 581.00p 565.00p 576.00p 7365
13/08/2024 575.00p 590.00p 560.00p 575.00p 3901
12/08/2024 575.00p 589.70p 569.10p 575.00p 3161
09/08/2024 575.00p 590.00p 561.50p 575.00p 42656
08/08/2024 575.00p 584.49p 560.00p 575.00p 58573
07/08/2024 570.00p 586.40p 569.50p 575.00p 30895
06/08/2024 570.00p 580.00p 564.00p 570.00p 4712
05/08/2024 585.00p 586.40p 560.00p 570.00p 17259
02/08/2024 588.00p 600.00p 565.93p 580.00p 211958
01/08/2024 585.00p 600.00p 580.00p 588.00p 33888
31/07/2024 570.00p 600.00p 560.00p 585.00p 19084
30/07/2024 555.00p 570.00p 540.00p 570.00p 12892
29/07/2024 555.00p 570.00p 540.00p 556.00p 11349
26/07/2024 555.00p 569.00p 542.20p 566.00p 5620
25/07/2024 555.00p 582.00p 540.00p 582.00p 10830
24/07/2024 565.00p 579.25p 550.00p 565.00p 2947
23/07/2024 565.00p 580.00p 550.00p 580.00p 109567
22/07/2024 560.00p 580.00p 555.00p 564.00p 22118
19/07/2024 546.00p 570.00p 546.00p 560.00p 14639
18/07/2024 540.00p 550.00p 540.00p 550.00p 23417
17/07/2024 545.00p 550.00p 530.00p 540.00p 3288
16/07/2024 542.00p 560.00p 534.00p 545.00p 32889
15/07/2024 540.00p 550.00p 532.00p 550.00p 18762
12/07/2024 540.00p 550.00p 520.00p 536.00p 76131
11/07/2024 565.00p 570.00p 531.20p 540.00p 31647
10/07/2024 565.00p 570.00p 562.20p 565.00p 11961

*Close Price adjusted for both dividends and splits