Elixirr International (ELIX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/08/2023 520.00p 530.00p 510.00p 520.00p 10657
07/08/2023 520.00p 530.00p 510.00p 520.00p 10254
04/08/2023 520.00p 530.00p 510.00p 520.00p 13837
03/08/2023 520.00p 520.00p 513.60p 520.00p 2903
02/08/2023 522.50p 528.00p 515.00p 522.50p 2895
01/08/2023 522.50p 530.00p 515.00p 522.50p 7154
31/07/2023 522.50p 530.00p 518.30p 522.50p 7371
28/07/2023 522.50p 530.00p 516.00p 530.00p 7445
27/07/2023 522.50p 530.00p 516.00p 522.50p 286
26/07/2023 522.50p 527.00p 515.00p 522.50p 1479
25/07/2023 520.00p 527.00p 510.00p 522.50p 9263
24/07/2023 520.00p 530.00p 510.00p 520.00p 5273
21/07/2023 525.00p 540.00p 510.00p 520.00p 7853
20/07/2023 525.00p 540.00p 525.00p 530.00p 7962
19/07/2023 520.00p 540.00p 510.00p 540.00p 20335
18/07/2023 525.00p 540.00p 510.00p 520.00p 14624
17/07/2023 480.00p 540.00p 470.00p 525.00p 69942
14/07/2023 472.00p 490.00p 464.00p 478.00p 13868
13/07/2023 472.00p 480.00p 464.00p 472.00p 3506
12/07/2023 472.00p 480.00p 468.00p 472.00p 6345
11/07/2023 472.00p 480.00p 468.00p 472.00p 10872
10/07/2023 475.00p 475.00p 464.00p 472.00p 13814
07/07/2023 475.00p 476.00p 467.50p 476.00p 31266
06/07/2023 475.00p 478.00p 464.00p 475.00p 39496
05/07/2023 473.00p 486.00p 464.00p 480.00p 5754
04/07/2023 473.00p 483.40p 466.00p 473.00p 7865
03/07/2023 473.00p 486.00p 460.00p 473.00p 4773
30/06/2023 473.00p 480.80p 460.00p 473.00p 9530
29/06/2023 475.00p 481.60p 462.00p 476.00p 6362
28/06/2023 477.00p 482.20p 462.00p 475.00p 3415
27/06/2023 477.00p 488.00p 464.00p 477.00p 62318
26/06/2023 476.00p 490.00p 463.40p 472.00p 18941
23/06/2023 486.00p 494.00p 462.00p 476.00p 10791
22/06/2023 490.00p 500.00p 472.28p 486.00p 35201
21/06/2023 474.00p 496.00p 472.00p 490.00p 14615
20/06/2023 474.00p 475.80p 472.00p 472.00p 19389
19/06/2023 474.00p 476.00p 472.00p 476.00p 9550
16/06/2023 474.00p 476.00p 472.60p 474.00p 5752
15/06/2023 474.00p 476.00p 472.00p 474.00p 8351
14/06/2023 474.00p 475.00p 472.00p 474.00p 79472
13/06/2023 474.00p 476.00p 472.50p 474.00p 19467
12/06/2023 474.00p 476.00p 472.00p 474.00p 13254
09/06/2023 474.00p 476.00p 436.00p 474.00p 1331
08/06/2023 474.00p 476.00p 472.00p 474.00p 12355
07/06/2023 474.00p 474.72p 472.00p 474.00p 5717
06/06/2023 474.00p 474.00p 472.00p 474.00p 95654
05/06/2023 474.00p 476.00p 472.00p 474.00p 196928
02/06/2023 474.00p 476.00p 472.00p 474.00p 1288
01/06/2023 474.00p 474.00p 472.00p 474.00p 50437
31/05/2023 481.00p 485.00p 472.20p 474.00p 42345
30/05/2023 481.00p 490.00p 472.00p 481.00p 6145
26/05/2023 481.00p 490.00p 472.00p 481.00p 16832
25/05/2023 481.00p 485.50p 477.60p 481.00p 5498
24/05/2023 481.00p 485.50p 472.00p 481.00p 6173
23/05/2023 481.00p 484.90p 472.00p 481.00p 3377
22/05/2023 481.00p 490.00p 472.00p 481.00p 60624
19/05/2023 485.00p 485.00p 472.00p 481.00p 562502
18/05/2023 485.00p 490.00p 480.00p 485.00p 8709
17/05/2023 485.00p 490.00p 482.00p 482.00p 10147
16/05/2023 485.00p 487.00p 480.00p 485.00p 602372
15/05/2023 490.00p 494.00p 480.00p 480.00p 1822
12/05/2023 476.00p 500.00p 476.00p 484.00p 15074
11/05/2023 495.00p 495.00p 465.00p 480.00p 46078
10/05/2023 495.00p 498.50p 490.00p 495.00p 8668
09/05/2023 490.00p 500.00p 489.00p 495.00p 29715
05/05/2023 490.00p 494.00p 481.00p 490.00p 8913
04/05/2023 500.00p 500.00p 481.00p 490.00p 18104
03/05/2023 505.00p 505.00p 480.00p 500.00p 32466
02/05/2023 520.00p 530.00p 500.00p 510.00p 17397
28/04/2023 530.00p 537.00p 509.44p 520.00p 32297
27/04/2023 520.00p 540.00p 500.00p 530.00p 16495
26/04/2023 520.00p 528.00p 516.10p 520.00p 8622
25/04/2023 500.00p 530.00p 490.00p 520.00p 21331
24/04/2023 500.00p 510.00p 490.00p 500.00p 12918
21/04/2023 490.00p 508.00p 490.00p 500.00p 1026013
20/04/2023 490.00p 500.00p 480.00p 490.00p 49478
19/04/2023 490.00p 500.00p 480.00p 490.00p 8061
18/04/2023 490.00p 500.00p 470.00p 490.00p 10308
17/04/2023 495.00p 510.00p 480.00p 500.00p 13820
14/04/2023 490.00p 500.00p 480.00p 500.00p 91047
13/04/2023 490.00p 500.00p 490.00p 490.00p 6541
12/04/2023 490.00p 495.00p 485.00p 490.00p 5301
11/04/2023 490.00p 491.00p 480.00p 488.00p 49578
06/04/2023 510.00p 510.00p 480.00p 490.00p 87933
05/04/2023 510.00p 520.00p 500.00p 500.00p 31848
04/04/2023 510.00p 520.00p 500.00p 510.00p 25294
03/04/2023 515.00p 530.00p 480.00p 510.00p 110594
31/03/2023 485.00p 500.00p 480.00p 490.00p 20915
30/03/2023 480.00p 488.40p 475.00p 485.00p 57659
29/03/2023 470.00p 484.80p 467.50p 480.00p 52942
28/03/2023 470.00p 479.00p 465.60p 470.00p 16170
27/03/2023 470.00p 480.00p 465.00p 470.00p 17592
24/03/2023 475.00p 478.00p 460.00p 470.00p 10199
23/03/2023 483.00p 494.00p 460.00p 480.00p 36789
22/03/2023 480.00p 487.00p 470.00p 482.00p 74007
21/03/2023 480.00p 490.00p 471.50p 480.00p 17954
20/03/2023 488.00p 489.00p 471.00p 480.00p 7123
17/03/2023 495.00p 496.00p 481.00p 488.00p 10783
16/03/2023 495.00p 499.00p 490.00p 495.00p 18350
15/03/2023 495.00p 500.00p 490.00p 495.00p 17544
14/03/2023 500.00p 501.99p 490.00p 498.00p 28032
13/03/2023 500.00p 505.00p 490.00p 500.00p 27758
10/03/2023 505.00p 530.00p 490.00p 500.00p 25989
09/03/2023 510.00p 510.00p 500.00p 505.00p 11380
08/03/2023 510.00p 510.00p 500.00p 510.00p 30377
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

*Close Price adjusted for both dividends and splits