Elixirr International (ELIX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
26/05/2022 682.50p 695.00p 645.00p 682.50p 20622
25/05/2022 702.50p 710.00p 670.00p 682.50p 16791
24/05/2022 702.50p 704.00p 680.00p 702.50p 9697
23/05/2022 695.00p 720.00p 695.00p 702.50p 115631
20/05/2022 705.00p 714.00p 690.00p 705.00p 4417
19/05/2022 712.50p 730.00p 690.00p 705.00p 5921
18/05/2022 715.00p 720.00p 700.00p 712.50p 16392
17/05/2022 655.00p 720.00p 640.00p 715.00p 41560
16/05/2022 655.00p 665.00p 655.00p 655.00p 3352
13/05/2022 655.00p 657.00p 643.00p 655.00p 5880
12/05/2022 675.00p 675.00p 610.00p 670.00p 28178
11/05/2022 690.00p 700.00p 660.00p 680.00p 4056
10/05/2022 710.00p 710.00p 690.00p 690.00p 3855
09/05/2022 725.00p 725.00p 700.00p 710.00p 47751
06/05/2022 737.50p 737.50p 700.00p 725.00p 2153
05/05/2022 750.00p 770.00p 725.00p 737.50p 18287
04/05/2022 750.00p 775.00p 725.00p 725.00p 24949
03/05/2022 750.00p 768.00p 725.00p 750.00p 774
02/05/2022 737.50p 770.00p 725.00p 750.00p 1109949
29/04/2022 737.50p 770.00p 725.00p 750.00p 1109949
28/04/2022 750.00p 775.00p 725.00p 737.50p 55495
27/04/2022 750.00p 770.00p 726.00p 750.00p 30733
26/04/2022 737.50p 750.00p 726.00p 737.50p 1333
25/04/2022 770.00p 775.00p 725.00p 737.50p 30473
22/04/2022 765.00p 780.00p 750.00p 770.00p 8564
21/04/2022 740.00p 780.00p 740.00p 765.00p 30409
20/04/2022 740.00p 768.00p 740.00p 740.00p 629
19/04/2022 735.00p 770.00p 727.00p 740.00p 3929
18/04/2022 735.00p 763.00p 721.00p 735.00p 8644
15/04/2022 735.00p 763.00p 721.00p 735.00p 8644
14/04/2022 735.00p 763.00p 721.00p 735.00p 8644
13/04/2022 735.00p 770.00p 700.00p 735.00p 9186
12/04/2022 735.00p 766.50p 705.00p 735.00p 185675
11/04/2022 735.00p 770.00p 700.00p 735.00p 17939
08/04/2022 725.00p 770.00p 700.00p 735.00p 11505
07/04/2022 735.00p 770.00p 725.00p 725.00p 9581
06/04/2022 765.00p 780.00p 721.00p 735.00p 10729
05/04/2022 700.00p 769.00p 688.00p 765.00p 54004
04/04/2022 735.00p 735.00p 685.00p 700.00p 170113
01/04/2022 685.00p 700.00p 670.00p 670.00p 9707
31/03/2022 685.00p 685.00p 671.00p 675.00p 2546
30/03/2022 700.00p 710.00p 675.00p 685.00p 3854
29/03/2022 700.00p 700.00p 700.00p 700.00p 5314
28/03/2022 675.00p 700.00p 675.00p 700.00p 19432
25/03/2022 690.00p 697.00p 661.00p 675.00p 10940
24/03/2022 690.00p 700.00p 680.00p 690.00p 7922
23/03/2022 700.00p 705.00p 690.00p 690.00p 8555
22/03/2022 710.00p 720.00p 691.00p 700.00p 8441
21/03/2022 710.00p 730.00p 697.00p 710.00p 33718
18/03/2022 700.00p 740.00p 690.50p 720.00p 164380
17/03/2022 642.50p 695.00p 642.50p 655.00p 14807
16/03/2022 615.00p 655.00p 611.00p 642.50p 117167
15/03/2022 605.00p 619.00p 605.00p 615.00p 2048
14/03/2022 605.00p 605.00p 598.00p 605.00p 1976
11/03/2022 600.00p 620.00p 593.00p 605.00p 6070
10/03/2022 592.50p 605.00p 577.00p 600.00p 6855
09/03/2022 590.00p 599.00p 573.00p 592.50p 12965
08/03/2022 590.00p 590.00p 565.50p 590.00p 7914
07/03/2022 625.00p 625.00p 545.00p 590.00p 43260
04/03/2022 630.00p 658.00p 600.00p 625.00p 6074
03/03/2022 630.00p 646.00p 615.00p 630.00p 2500
02/03/2022 640.00p 670.00p 612.00p 630.00p 9303
01/03/2022 630.00p 648.00p 610.00p 640.00p 3865
28/02/2022 620.00p 640.00p 610.00p 630.00p 16672
25/02/2022 620.00p 634.00p 620.00p 620.00p 314
24/02/2022 625.00p 630.00p 605.00p 620.00p 3055
23/02/2022 635.00p 640.00p 607.00p 635.00p 1558
22/02/2022 685.00p 710.00p 605.00p 635.00p 14273
21/02/2022 685.00p 710.00p 655.00p 685.00p 791
18/02/2022 685.00p 719.00p 675.50p 685.00p 6570
17/02/2022 685.00p 693.00p 652.00p 685.00p 4410
16/02/2022 685.00p 695.80p 685.00p 685.00p 7525
15/02/2022 685.00p 719.00p 655.00p 685.00p 3562
14/02/2022 685.00p 695.80p 668.00p 685.00p 509
11/02/2022 685.00p 695.80p 668.90p 685.00p 1486
10/02/2022 685.00p 696.00p 685.00p 685.00p 6461
09/02/2022 685.00p 715.00p 667.00p 685.00p 4214
08/02/2022 685.00p 700.00p 665.00p 685.00p 5972
07/02/2022 685.00p 700.00p 665.00p 685.00p 19536
04/02/2022 685.00p 719.00p 652.00p 685.00p 3357
03/02/2022 685.00p 700.00p 661.00p 685.00p 3157
02/02/2022 685.00p 710.00p 655.00p 685.00p 21234
01/02/2022 685.00p 713.00p 651.00p 685.00p 4154
31/01/2022 675.00p 680.00p 640.00p 670.00p 11047
28/01/2022 725.00p 750.00p 655.00p 675.00p 9125
27/01/2022 725.00p 725.00p 700.00p 725.00p 3943
26/01/2022 725.00p 725.00p 700.00p 725.00p 7456
25/01/2022 725.00p 725.00p 725.00p 725.00p 0
24/01/2022 725.00p 725.00p 702.50p 725.00p 2565
21/01/2022 725.00p 725.00p 715.00p 725.00p 215
20/01/2022 725.00p 755.00p 708.00p 725.00p 12678
19/01/2022 725.00p 747.00p 700.00p 745.00p 24458
18/01/2022 725.00p 750.00p 700.00p 725.00p 12374
17/01/2022 725.00p 750.00p 703.00p 725.00p 5408
14/01/2022 745.00p 750.00p 725.00p 725.00p 9799
13/01/2022 745.00p 745.00p 725.00p 745.00p 416
12/01/2022 745.00p 765.00p 725.00p 740.00p 5188
10/01/2022 745.00p 759.00p 725.00p 745.00p 14232
07/01/2022 742.50p 765.00p 725.00p 760.00p 9465
06/01/2022 737.50p 760.00p 725.00p 742.50p 11918
05/01/2022 737.50p 750.00p 732.00p 737.50p 10386
04/01/2022 737.50p 749.00p 730.00p 737.50p 6619
31/12/2021 737.50p 743.00p 737.50p 737.50p 2016
30/12/2021 715.00p 745.00p 715.00p 737.50p 8627
29/12/2021 715.00p 730.00p 711.10p 715.00p 1367
27/12/2021 715.00p 727.00p 715.00p 715.00p 2251
24/12/2021 715.00p 727.00p 715.00p 715.00p 2251
23/12/2021 710.00p 719.90p 710.00p 715.00p 4728
22/12/2021 710.00p 730.00p 710.00p 710.00p 3173
21/12/2021 710.00p 730.00p 710.00p 710.00p 6674
20/12/2021 710.00p 730.00p 705.10p 710.00p 267
17/12/2021 710.00p 719.00p 703.00p 710.00p 31959
16/12/2021 710.00p 722.00p 703.00p 710.00p 10781
15/12/2021 710.00p 722.00p 703.00p 710.00p 1508
14/12/2021 710.00p 723.00p 700.00p 710.00p 16679
13/12/2021 710.00p 724.00p 702.00p 710.00p 1250
10/12/2021 705.00p 730.00p 702.00p 710.00p 3578
09/12/2021 705.00p 724.00p 705.00p 705.00p 233
08/12/2021 705.00p 730.00p 692.00p 705.00p 2987
07/12/2021 705.00p 722.00p 693.00p 705.00p 2006
06/12/2021 705.00p 724.00p 682.00p 705.00p 3484
03/12/2021 705.00p 730.00p 680.00p 705.00p 5561
02/12/2021 710.00p 730.00p 688.00p 705.00p 3428
01/12/2021 705.00p 730.00p 700.00p 710.00p 10851
30/11/2021 645.00p 725.00p 645.00p 725.00p 246076
29/11/2021 635.00p 660.00p 635.00p 645.00p 117713
26/11/2021 690.00p 697.00p 590.00p 610.00p 32261
25/11/2021 705.00p 726.70p 680.00p 705.00p 8235
24/11/2021 705.00p 727.00p 705.00p 705.00p 163
23/11/2021 705.00p 727.00p 695.00p 705.00p 18581
22/11/2021 700.00p 729.00p 680.00p 705.00p 679
19/11/2021 710.00p 720.00p 695.00p 700.00p 2097
18/11/2021 700.00p 720.00p 700.00p 710.00p 5792
17/11/2021 700.00p 720.00p 700.00p 700.00p 1250
16/11/2021 700.00p 720.00p 696.00p 700.00p 2875
15/11/2021 710.00p 720.00p 696.00p 700.00p 4237
12/11/2021 700.00p 718.00p 700.00p 710.00p 176338
11/11/2021 700.00p 720.00p 691.00p 700.00p 4847
10/11/2021 700.00p 717.00p 700.00p 700.00p 3157
09/11/2021 715.00p 726.00p 690.00p 700.00p 8765
08/11/2021 715.00p 735.00p 701.00p 735.00p 42209
05/11/2021 715.00p 726.00p 715.00p 715.00p 17161
04/11/2021 715.00p 735.00p 696.00p 715.00p 2373
03/11/2021 715.00p 740.00p 691.00p 715.00p 2283
02/11/2021 720.00p 740.00p 691.00p 715.00p 67219
01/11/2021 720.00p 738.00p 700.00p 720.00p 7225
29/10/2021 720.00p 740.00p 705.00p 720.00p 30925
28/10/2021 720.00p 730.00p 705.00p 720.00p 11207
27/10/2021 720.00p 735.00p 701.00p 720.00p 8704
26/10/2021 710.00p 730.00p 701.00p 720.00p 11358
25/10/2021 710.00p 719.00p 690.00p 710.00p 15519
22/10/2021 710.00p 730.00p 706.10p 710.00p 7273
21/10/2021 710.00p 722.00p 706.10p 710.00p 6215
20/10/2021 695.00p 730.00p 685.00p 710.00p 26533
19/10/2021 695.00p 720.00p 695.00p 695.00p 1392
18/10/2021 705.00p 715.00p 671.00p 695.00p 6978
15/10/2021 710.00p 730.00p 690.00p 710.00p 28998
14/10/2021 660.00p 730.00p 660.00p 710.00p 33253
13/10/2021 645.00p 670.00p 630.00p 650.00p 2268744

*Close Price adjusted for both dividends and splits