Elixirr International (ELIX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/03/2023 510.00p 521.00p 500.00p 510.00p 37009
06/03/2023 510.00p 512.80p 500.00p 510.00p 16664
03/03/2023 510.00p 514.00p 500.00p 510.00p 60650
02/03/2023 515.00p 517.00p 500.00p 510.00p 8500
01/03/2023 520.00p 530.00p 510.00p 520.00p 7279
28/02/2023 505.00p 527.00p 492.00p 520.00p 87113
27/02/2023 435.00p 530.00p 430.00p 498.00p 310294
24/02/2023 495.00p 495.00p 412.00p 420.00p 522548
23/02/2023 495.00p 500.00p 490.00p 490.00p 15556
22/02/2023 505.00p 520.00p 490.00p 495.00p 8638
21/02/2023 510.00p 510.00p 500.00p 505.00p 4549
20/02/2023 515.00p 515.00p 500.00p 510.00p 7535
17/02/2023 515.00p 515.00p 510.00p 510.00p 11957
16/02/2023 515.00p 520.00p 510.50p 515.00p 7075
15/02/2023 515.00p 520.00p 510.00p 515.00p 11756
14/02/2023 515.00p 517.80p 511.00p 515.00p 2186
13/02/2023 510.00p 518.80p 500.00p 515.00p 11199
10/02/2023 517.50p 525.00p 500.00p 510.00p 17281
09/02/2023 522.50p 525.00p 510.00p 510.00p 22096
08/02/2023 520.00p 530.00p 520.00p 530.00p 22656
07/02/2023 517.50p 525.00p 510.00p 525.00p 23780
06/02/2023 517.50p 525.00p 510.00p 525.00p 7674
03/02/2023 515.00p 525.00p 510.00p 517.50p 25063
02/02/2023 510.00p 520.00p 500.00p 515.00p 11927
01/02/2023 512.50p 520.00p 506.00p 510.00p 5538
31/01/2023 512.50p 525.00p 506.00p 512.50p 9941
30/01/2023 512.50p 550.00p 500.00p 525.00p 1951
27/01/2023 512.50p 525.00p 512.50p 515.00p 6119
26/01/2023 512.50p 525.00p 510.00p 512.50p 13564
25/01/2023 512.50p 534.00p 506.00p 512.50p 3335
24/01/2023 512.50p 525.00p 512.50p 512.50p 5110
23/01/2023 512.50p 525.00p 512.50p 512.50p 1912
20/01/2023 512.50p 525.00p 506.00p 512.50p 5051
19/01/2023 512.50p 525.00p 500.00p 512.50p 4265
18/01/2023 512.50p 525.00p 500.00p 500.00p 8615
17/01/2023 512.50p 530.00p 501.50p 530.00p 10351
16/01/2023 512.50p 525.00p 500.00p 512.50p 37496
13/01/2023 512.50p 521.25p 500.00p 512.50p 14501
12/01/2023 512.50p 525.00p 500.00p 512.50p 18959
11/01/2023 512.50p 525.00p 500.00p 525.00p 33866
10/01/2023 512.50p 525.00p 500.00p 512.50p 6348
09/01/2023 510.00p 525.00p 506.00p 525.00p 7510
06/01/2023 510.00p 520.00p 500.00p 510.00p 6017
05/01/2023 510.00p 520.00p 506.00p 510.00p 4669
04/01/2023 510.00p 520.00p 500.00p 510.00p 3292
03/01/2023 510.00p 520.00p 500.00p 510.00p 6033
30/12/2022 510.00p 510.00p 510.00p 510.00p 1000
29/12/2022 510.00p 520.00p 510.00p 510.00p 522
28/12/2022 510.00p 510.00p 505.50p 510.00p 1204
23/12/2022 505.00p 510.00p 505.00p 510.00p 587
22/12/2022 505.00p 510.00p 500.00p 505.00p 25446
21/12/2022 505.00p 510.00p 502.51p 505.00p 1955
20/12/2022 505.00p 510.00p 502.00p 505.00p 2670
19/12/2022 505.00p 510.00p 500.00p 505.00p 9857
16/12/2022 505.00p 510.00p 500.00p 505.00p 21710
15/12/2022 505.00p 510.00p 500.00p 505.00p 11439
14/12/2022 505.00p 510.00p 501.10p 510.00p 10449
13/12/2022 505.00p 510.00p 505.00p 505.00p 3166
12/12/2022 505.00p 508.50p 505.00p 505.00p 4067
09/12/2022 500.00p 510.00p 500.00p 505.00p 19862
08/12/2022 510.00p 510.00p 500.00p 505.00p 19229
07/12/2022 510.00p 510.00p 500.00p 510.00p 11727
06/12/2022 510.00p 517.00p 508.70p 510.00p 1896
05/12/2022 510.00p 520.00p 500.00p 510.00p 38567
02/12/2022 510.00p 520.00p 500.00p 520.00p 10194
01/12/2022 510.00p 510.00p 500.00p 510.00p 18918
30/11/2022 510.00p 510.00p 503.00p 510.00p 5163
29/11/2022 510.00p 520.00p 500.00p 510.00p 11220
28/11/2022 510.00p 515.00p 509.99p 510.00p 26965
25/11/2022 505.00p 510.00p 500.00p 510.00p 77625
24/11/2022 505.00p 505.00p 501.70p 505.00p 984
23/11/2022 505.00p 510.00p 501.50p 505.00p 40436
22/11/2022 515.00p 515.00p 495.00p 500.00p 20032
21/11/2022 515.00p 515.00p 510.00p 515.00p 1501
18/11/2022 510.00p 520.00p 503.00p 515.00p 6773
17/11/2022 510.00p 520.00p 505.00p 510.00p 5986
16/11/2022 495.00p 500.00p 492.50p 500.00p 10427
15/11/2022 500.00p 505.00p 490.00p 500.00p 9272
14/11/2022 525.00p 540.00p 482.00p 500.00p 41460
11/11/2022 525.00p 540.00p 510.00p 525.00p 17113
10/11/2022 510.00p 530.00p 500.00p 515.00p 57188
09/11/2022 515.00p 520.00p 510.00p 520.00p 7321
08/11/2022 515.00p 515.00p 500.00p 515.00p 6602
07/11/2022 515.00p 515.00p 502.50p 515.00p 15047
04/11/2022 500.00p 522.50p 490.00p 515.00p 8711
03/11/2022 515.00p 520.00p 490.00p 500.00p 19974
02/11/2022 515.00p 515.00p 500.51p 515.00p 8003
01/11/2022 515.00p 530.00p 500.00p 515.00p 17064
31/10/2022 520.00p 524.00p 490.01p 515.00p 25400
28/10/2022 520.00p 520.00p 510.00p 510.00p 7548
27/10/2022 520.00p 520.00p 510.00p 520.00p 14993
26/10/2022 540.00p 540.00p 520.00p 525.00p 12375
25/10/2022 540.00p 540.00p 530.00p 530.00p 2908
24/10/2022 540.00p 550.00p 530.00p 540.00p 1836
21/10/2022 540.00p 550.00p 540.00p 540.00p 1305
20/10/2022 540.00p 543.62p 540.00p 540.00p 6401
19/10/2022 540.00p 545.00p 530.00p 545.00p 477
18/10/2022 535.00p 550.00p 520.00p 520.00p 13602
17/10/2022 540.00p 540.00p 530.00p 535.00p 1928
14/10/2022 540.00p 550.00p 530.00p 550.00p 5420
13/10/2022 560.00p 560.00p 540.00p 540.00p 2352
12/10/2022 567.50p 567.50p 551.00p 560.00p 8505
11/10/2022 570.00p 580.00p 560.00p 570.00p 14568
10/10/2022 600.00p 600.00p 562.00p 570.00p 7959
07/10/2022 595.00p 606.00p 590.00p 600.00p 205
06/10/2022 605.00p 610.00p 590.00p 595.00p 9272
05/10/2022 600.00p 608.00p 580.00p 605.00p 343796
04/10/2022 590.00p 605.00p 580.00p 600.00p 4281
03/10/2022 590.00p 600.00p 580.00p 590.00p 621
30/09/2022 620.00p 620.00p 580.00p 610.00p 9030
29/09/2022 645.00p 645.00p 629.95p 635.00p 1667
28/09/2022 645.00p 660.00p 630.00p 645.00p 3467
27/09/2022 650.00p 658.50p 630.00p 630.00p 7114
26/09/2022 650.00p 656.00p 630.00p 650.00p 3399
23/09/2022 640.00p 670.00p 630.00p 670.00p 8291
22/09/2022 665.00p 669.50p 635.00p 650.00p 17517
21/09/2022 665.00p 677.00p 653.00p 665.00p 20307
20/09/2022 700.00p 710.00p 650.00p 665.00p 21484
19/09/2022 665.00p 708.00p 665.00p 695.00p 7939
16/09/2022 665.00p 708.00p 665.00p 695.00p 7939
15/09/2022 665.00p 680.00p 650.00p 665.00p 2511
14/09/2022 650.00p 700.00p 630.00p 665.00p 11951
13/09/2022 650.00p 670.00p 630.00p 650.00p 9050
12/09/2022 645.00p 660.00p 632.00p 650.00p 5819
09/09/2022 645.00p 652.50p 630.00p 645.00p 1926
08/09/2022 645.00p 660.00p 630.00p 645.00p 6646
07/09/2022 645.00p 655.00p 630.00p 645.00p 2670
06/09/2022 645.00p 648.00p 610.00p 645.00p 10909
05/09/2022 655.00p 660.00p 630.00p 630.00p 5461
02/09/2022 670.00p 670.00p 650.00p 660.00p 4836
01/09/2022 670.00p 690.00p 668.00p 670.00p 1675
31/08/2022 660.00p 685.00p 650.00p 670.00p 5453
30/08/2022 685.00p 690.00p 650.00p 690.00p 7757
29/08/2022 685.00p 693.00p 685.00p 685.00p 162
26/08/2022 685.00p 693.00p 685.00p 685.00p 162
25/08/2022 685.00p 694.00p 660.00p 685.00p 3018
24/08/2022 685.00p 710.00p 660.00p 685.00p 3643
23/08/2022 685.00p 685.00p 660.00p 685.00p 9733
22/08/2022 695.00p 695.00p 681.00p 695.00p 2242
19/08/2022 685.00p 710.00p 660.00p 695.00p 2216
18/08/2022 705.00p 705.00p 653.00p 680.00p 14152
17/08/2022 705.00p 710.00p 701.00p 705.00p 5595
16/08/2022 705.00p 710.00p 700.00p 705.00p 6842
15/08/2022 705.00p 720.00p 700.00p 705.00p 5141
12/08/2022 705.00p 745.00p 703.90p 745.00p 4392
11/08/2022 675.00p 718.00p 675.00p 705.00p 24017
10/08/2022 685.00p 700.00p 650.00p 675.00p 5198
09/08/2022 700.00p 720.00p 685.00p 700.00p 14148
08/08/2022 700.00p 730.00p 700.00p 720.00p 11345
05/08/2022 715.00p 730.00p 700.00p 700.00p 16372
04/08/2022 727.50p 730.00p 700.00p 715.00p 18394
03/08/2022 750.00p 765.00p 725.00p 727.50p 7186
02/08/2022 720.00p 765.00p 720.00p 760.00p 112906
01/08/2022 680.00p 732.00p 670.00p 720.00p 15267
29/07/2022 595.00p 680.00p 570.00p 680.00p 161825
28/07/2022 595.00p 599.80p 592.00p 595.00p 4962
27/07/2022 595.00p 603.00p 577.00p 595.00p 11589
26/07/2022 595.00p 609.00p 576.00p 595.00p 5160
25/07/2022 595.00p 607.00p 583.10p 595.00p 10179
22/07/2022 595.00p 620.00p 583.00p 595.00p 5504
21/07/2022 585.00p 617.00p 585.00p 595.00p 30023
20/07/2022 595.00p 630.00p 565.00p 585.00p 17381
19/07/2022 600.00p 600.00p 585.00p 600.00p 4346
18/07/2022 600.00p 601.75p 593.00p 600.00p 4813
15/07/2022 605.00p 610.00p 592.00p 600.00p 37820
14/07/2022 605.00p 620.00p 591.50p 605.00p 7747
13/07/2022 610.00p 612.50p 591.50p 605.00p 11038
12/07/2022 610.00p 614.90p 605.00p 610.00p 11844
11/07/2022 610.00p 630.00p 600.00p 610.00p 10851
08/07/2022 610.00p 620.00p 600.00p 610.00p 52336
07/07/2022 605.00p 612.50p 590.00p 610.00p 15246
06/07/2022 610.00p 610.00p 591.00p 605.00p 15652
05/07/2022 610.00p 612.00p 600.00p 610.00p 1494
04/07/2022 610.00p 614.00p 607.00p 610.00p 1314
01/07/2022 610.00p 630.00p 590.00p 610.00p 3781
30/06/2022 615.00p 630.00p 590.00p 610.00p 8755
29/06/2022 635.00p 635.00p 611.00p 615.00p 13543
28/06/2022 635.00p 650.00p 620.00p 635.00p 8478
27/06/2022 635.00p 642.00p 621.00p 630.00p 5272
24/06/2022 635.00p 650.00p 620.00p 635.00p 12137
23/06/2022 630.00p 637.00p 620.00p 635.00p 3197
22/06/2022 650.00p 650.00p 630.00p 630.00p 3297
21/06/2022 650.00p 650.00p 650.00p 650.00p 0
20/06/2022 650.00p 660.00p 649.00p 650.00p 9038
17/06/2022 650.00p 659.00p 630.00p 650.00p 8325
16/06/2022 660.00p 665.00p 645.00p 645.00p 46449
15/06/2022 660.00p 670.00p 660.00p 660.00p 1677
14/06/2022 660.00p 665.00p 650.00p 660.00p 3063
13/06/2022 660.00p 670.00p 653.00p 660.00p 192532
10/06/2022 660.00p 670.00p 650.00p 660.00p 6628
09/06/2022 662.50p 669.00p 655.00p 655.00p 2015
08/06/2022 655.00p 660.00p 645.00p 660.00p 13432
07/06/2022 670.00p 670.00p 660.00p 665.00p 2815
06/06/2022 687.50p 687.50p 660.00p 670.00p 8392
03/06/2022 687.50p 695.00p 687.50p 687.50p 15185
02/06/2022 687.50p 695.00p 687.50p 687.50p 15185
01/06/2022 687.50p 695.00p 687.50p 687.50p 9685
31/05/2022 687.50p 694.00p 680.00p 687.50p 6226
30/05/2022 687.50p 695.00p 670.00p 670.00p 34185
27/05/2022 682.50p 694.00p 681.00p 687.50p 8422

*Close Price adjusted for both dividends and splits