Elixirr International (ELIX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/10/2021 645.00p 649.00p 630.00p 645.00p 55716
11/10/2021 645.00p 656.00p 635.00p 645.00p 6368
08/10/2021 645.00p 660.00p 630.00p 645.00p 24598
07/10/2021 640.00p 656.00p 630.00p 645.00p 26143
06/10/2021 640.00p 649.00p 632.00p 640.00p 3106
05/10/2021 650.00p 657.00p 630.00p 640.00p 8339
04/10/2021 645.00p 660.00p 640.00p 640.00p 6633
01/10/2021 657.50p 657.50p 645.00p 647.50p 1027
30/09/2021 665.00p 673.00p 650.00p 660.00p 16659
29/09/2021 665.00p 674.00p 650.00p 665.00p 12734
28/09/2021 675.00p 690.00p 665.00p 670.00p 119931
27/09/2021 557.50p 715.00p 557.50p 675.00p 72401
24/09/2021 517.50p 529.00p 515.00p 525.00p 1291
23/09/2021 512.50p 524.00p 510.15p 517.50p 2739
22/09/2021 545.00p 545.00p 480.00p 512.50p 38429
21/09/2021 545.00p 545.00p 531.50p 545.00p 2391
20/09/2021 535.00p 550.00p 525.00p 550.00p 4187
17/09/2021 530.00p 546.40p 530.00p 535.00p 4482
16/09/2021 570.00p 580.00p 520.00p 530.00p 8883
15/09/2021 575.00p 590.00p 551.00p 570.00p 1767
14/09/2021 585.00p 589.50p 560.00p 575.00p 8851
13/09/2021 580.00p 590.00p 570.00p 585.00p 16359
10/09/2021 580.00p 590.00p 580.00p 580.00p 26772
09/09/2021 580.00p 584.00p 571.00p 580.00p 1430
08/09/2021 580.00p 590.00p 570.00p 580.00p 17562
07/09/2021 580.00p 581.00p 580.00p 580.00p 25296
06/09/2021 580.00p 586.60p 570.00p 580.00p 23603
03/09/2021 580.00p 590.00p 580.00p 580.00p 1016
02/09/2021 580.00p 586.60p 576.00p 580.00p 7652
01/09/2021 580.00p 586.60p 576.00p 580.00p 25637
31/08/2021 580.00p 590.00p 576.00p 580.00p 23143
27/08/2021 555.00p 590.00p 555.00p 580.00p 25551
26/08/2021 545.00p 559.00p 545.00p 555.00p 6053
25/08/2021 540.00p 554.00p 540.00p 545.00p 48024
24/08/2021 540.00p 550.00p 530.00p 540.00p 21839
23/08/2021 540.00p 550.00p 540.00p 540.00p 6563
20/08/2021 540.00p 550.00p 540.00p 540.00p 32055
19/08/2021 540.00p 550.00p 540.00p 540.00p 455
18/08/2021 535.00p 550.00p 535.00p 540.00p 48310
17/08/2021 535.00p 550.00p 531.00p 550.00p 1447
16/08/2021 530.00p 545.00p 528.50p 535.00p 19778
13/08/2021 530.00p 540.00p 526.00p 530.00p 55286
12/08/2021 525.00p 540.00p 522.00p 530.00p 6085
11/08/2021 520.00p 540.00p 520.00p 525.00p 10976
10/08/2021 535.00p 535.00p 520.00p 520.00p 2245
09/08/2021 535.00p 535.00p 522.00p 535.00p 4254
06/08/2021 540.00p 540.00p 520.00p 535.00p 4805
05/08/2021 530.00p 540.00p 521.00p 540.00p 11133
04/08/2021 550.00p 550.00p 522.00p 540.00p 11643
03/08/2021 560.00p 560.00p 540.00p 550.00p 4238
02/08/2021 532.50p 575.00p 532.50p 560.00p 37853
30/07/2021 515.00p 540.00p 500.00p 532.50p 4564
29/07/2021 515.00p 525.00p 515.00p 515.00p 153319
28/07/2021 515.00p 530.00p 515.00p 515.00p 8127
27/07/2021 515.00p 529.70p 500.00p 515.00p 29657
26/07/2021 525.00p 525.00p 510.00p 515.00p 1503
23/07/2021 550.00p 560.00p 510.00p 525.00p 15341
22/07/2021 550.00p 555.00p 540.00p 550.00p 4874
21/07/2021 550.00p 556.00p 550.00p 550.00p 2757
20/07/2021 550.00p 557.00p 550.00p 550.00p 124832
19/07/2021 565.00p 565.00p 541.00p 550.00p 22590
16/07/2021 565.00p 565.00p 550.00p 565.00p 13971
15/07/2021 565.00p 577.00p 550.00p 565.00p 2696
14/07/2021 565.00p 577.00p 550.00p 565.00p 3360
13/07/2021 565.00p 565.00p 550.25p 565.00p 11189
12/07/2021 565.00p 565.00p 555.66p 565.00p 4806
09/07/2021 565.00p 579.50p 563.00p 565.00p 11944
08/07/2021 565.00p 565.00p 564.00p 565.00p 650
07/07/2021 565.00p 565.00p 564.00p 565.00p 3221
06/07/2021 565.00p 570.00p 550.25p 565.00p 2866
05/07/2021 565.00p 570.00p 564.00p 565.00p 362
02/07/2021 565.00p 580.00p 564.00p 565.00p 1131
01/07/2021 565.00p 565.00p 550.00p 565.00p 2208
30/06/2021 565.00p 565.90p 550.10p 565.00p 13795
29/06/2021 565.00p 565.90p 565.00p 565.00p 5290
28/06/2021 565.00p 565.90p 550.10p 565.00p 12361
25/06/2021 565.00p 580.00p 565.00p 565.00p 1382
24/06/2021 565.00p 565.90p 565.00p 565.00p 876
23/06/2021 565.00p 567.00p 550.00p 565.00p 7382
22/06/2021 565.00p 580.00p 550.02p 565.00p 2655
21/06/2021 565.00p 585.00p 550.00p 565.00p 8008
18/06/2021 565.00p 595.00p 555.00p 565.00p 103635
17/06/2021 565.00p 575.00p 550.00p 565.00p 27215
16/06/2021 565.00p 578.20p 551.00p 565.00p 24734
15/06/2021 540.00p 558.50p 530.00p 545.00p 474409
14/06/2021 550.00p 553.00p 530.00p 540.00p 8369
11/06/2021 550.00p 553.00p 550.00p 550.00p 10544
10/06/2021 550.00p 560.00p 550.00p 550.00p 4996
09/06/2021 560.00p 565.00p 525.00p 540.00p 37739
08/06/2021 560.00p 565.00p 551.00p 560.00p 5610
07/06/2021 560.00p 565.00p 556.85p 560.00p 15924
04/06/2021 560.00p 570.00p 553.00p 560.00p 5241
03/06/2021 560.00p 565.00p 560.00p 560.00p 61
02/06/2021 560.00p 570.00p 560.00p 560.00p 1029
01/06/2021 560.00p 565.00p 556.85p 560.00p 896
31/05/2021 560.00p 570.00p 556.55p 560.00p 12353
28/05/2021 560.00p 570.00p 556.55p 560.00p 12353
27/05/2021 560.00p 570.00p 556.32p 560.00p 24459
26/05/2021 560.00p 570.00p 553.55p 560.00p 604
25/05/2021 565.00p 570.00p 550.00p 560.00p 9786
24/05/2021 545.00p 570.00p 545.00p 565.00p 47584
21/05/2021 510.00p 547.80p 510.00p 545.00p 11571
20/05/2021 510.00p 518.00p 510.00p 510.00p 2189
19/05/2021 510.00p 518.00p 504.00p 510.00p 9248
18/05/2021 510.00p 519.00p 502.00p 510.00p 4511
17/05/2021 510.00p 520.00p 500.00p 510.00p 11285
14/05/2021 510.00p 510.00p 500.00p 510.00p 7065
13/05/2021 510.00p 510.00p 500.00p 505.00p 148
12/05/2021 515.00p 520.00p 500.00p 510.00p 20713
11/05/2021 525.00p 525.00p 510.00p 515.00p 12400
10/05/2021 545.00p 548.80p 520.00p 525.00p 27906
07/05/2021 545.00p 550.00p 540.00p 545.00p 9720
06/05/2021 545.00p 550.00p 540.50p 545.00p 6869
05/05/2021 545.00p 550.00p 540.00p 545.00p 9329
04/05/2021 545.00p 550.00p 541.00p 545.00p 11630
03/05/2021 545.00p 550.00p 540.00p 545.00p 23994
30/04/2021 545.00p 550.00p 540.00p 545.00p 23994
29/04/2021 545.00p 550.00p 545.00p 545.00p 9222
28/04/2021 545.00p 550.00p 540.00p 545.00p 12304
27/04/2021 545.00p 550.00p 544.50p 545.00p 8175
26/04/2021 545.00p 550.00p 543.55p 545.00p 7473
23/04/2021 545.00p 550.00p 542.10p 545.00p 19145
22/04/2021 545.00p 550.00p 540.00p 545.00p 2196
21/04/2021 545.00p 549.89p 545.00p 545.00p 1884
20/04/2021 545.00p 550.00p 540.00p 545.00p 17700
19/04/2021 545.00p 550.00p 542.51p 545.00p 7428
16/04/2021 545.00p 550.00p 542.51p 545.00p 5699
15/04/2021 530.00p 550.00p 530.00p 545.00p 49450
14/04/2021 500.00p 540.00p 500.00p 530.00p 278879
13/04/2021 470.00p 510.00p 450.00p 500.00p 460395
12/04/2021 435.00p 480.00p 435.00p 470.00p 71627
09/04/2021 396.00p 430.00p 393.00p 430.00p 16767
08/04/2021 396.00p 402.00p 394.51p 396.00p 8152
07/04/2021 396.00p 402.00p 393.00p 396.00p 6553
06/04/2021 394.00p 402.00p 393.00p 396.00p 14507
02/04/2021 394.00p 402.00p 392.00p 394.00p 3248
01/04/2021 394.00p 402.00p 392.00p 394.00p 3248
31/03/2021 394.00p 402.00p 392.21p 394.00p 4565
30/03/2021 394.00p 394.00p 382.00p 394.00p 363
29/03/2021 394.00p 402.00p 394.00p 394.00p 9781
26/03/2021 394.00p 398.00p 386.00p 394.00p 12045
25/03/2021 394.00p 394.00p 386.00p 394.00p 7785
24/03/2021 394.00p 394.00p 394.00p 394.00p 3108
23/03/2021 394.00p 394.00p 386.50p 394.00p 1552
22/03/2021 394.00p 394.00p 386.00p 394.00p 14866
19/03/2021 394.00p 394.00p 394.00p 394.00p 0
18/03/2021 394.00p 402.00p 386.80p 394.00p 2200
17/03/2021 394.00p 394.00p 394.00p 394.00p 12314
16/03/2021 394.00p 394.00p 394.00p 394.00p 4910
15/03/2021 396.00p 410.00p 386.80p 394.00p 8889
12/03/2021 395.00p 402.00p 381.00p 396.00p 21479
11/03/2021 385.00p 399.50p 385.00p 395.00p 17540
10/03/2021 385.00p 390.00p 380.00p 385.00p 5130
09/03/2021 370.00p 390.00p 370.00p 385.00p 17905
08/03/2021 370.00p 380.00p 370.00p 370.00p 8470
05/03/2021 370.00p 378.00p 368.88p 370.00p 2653
04/03/2021 370.00p 378.00p 367.55p 370.00p 4934
03/03/2021 370.00p 378.00p 366.51p 370.00p 8969
02/03/2021 370.00p 374.00p 370.00p 370.00p 12907
01/03/2021 370.00p 370.00p 360.00p 370.00p 0
26/02/2021 370.00p 375.00p 360.00p 360.00p 9415
25/02/2021 370.00p 380.00p 370.00p 380.00p 2619
24/02/2021 370.00p 375.00p 370.00p 370.00p 2052
23/02/2021 375.00p 376.49p 364.00p 370.00p 4760
22/02/2021 370.00p 380.00p 370.00p 375.00p 21775
19/02/2021 370.00p 380.00p 360.00p 370.00p 2021
18/02/2021 368.00p 379.00p 364.51p 370.00p 17507
17/02/2021 375.00p 376.00p 364.00p 370.00p 4426
16/02/2021 372.00p 380.00p 372.00p 375.00p 4950
15/02/2021 375.00p 380.00p 371.00p 372.00p 1688
12/02/2021 349.00p 375.00p 349.00p 375.00p 23335
11/02/2021 355.00p 355.00p 341.00p 349.00p 128550
10/02/2021 355.00p 360.00p 355.00p 355.00p 7404
09/02/2021 345.00p 360.00p 342.00p 355.00p 17140
08/02/2021 301.00p 349.90p 300.00p 345.00p 343598
05/02/2021 301.00p 303.00p 301.00p 301.00p 2852
04/02/2021 301.00p 302.00p 301.00p 301.00p 6776
03/02/2021 301.00p 303.00p 301.00p 301.00p 396
02/02/2021 301.00p 309.10p 297.00p 301.00p 32628
01/02/2021 305.00p 309.00p 290.00p 290.00p 13159
29/01/2021 305.00p 307.50p 300.50p 305.00p 3556
28/01/2021 323.00p 323.00p 300.00p 305.00p 16093
27/01/2021 323.00p 326.22p 321.15p 323.00p 10351
26/01/2021 331.00p 331.00p 316.00p 323.00p 23100
25/01/2021 331.00p 333.70p 331.00p 331.00p 896
22/01/2021 329.00p 333.00p 328.50p 331.00p 8087
21/01/2021 329.00p 334.00p 328.00p 329.00p 7678
20/01/2021 329.00p 329.00p 329.00p 329.00p 0
19/01/2021 329.00p 329.00p 328.90p 329.00p 4310
18/01/2021 335.00p 335.00p 329.00p 329.00p 5015
15/01/2021 335.00p 340.00p 335.00p 335.00p 104
14/01/2021 335.00p 340.00p 335.00p 335.00p 1374
13/01/2021 340.00p 340.00p 330.00p 335.00p 7031
12/01/2021 335.00p 340.00p 335.00p 335.00p 1758
11/01/2021 325.00p 335.00p 325.00p 332.50p 23015
08/01/2021 325.00p 330.00p 325.00p 325.00p 1102
07/01/2021 325.00p 329.00p 320.00p 325.00p 1804
06/01/2021 336.00p 336.00p 320.00p 325.00p 14464
05/01/2021 336.00p 336.00p 335.49p 336.00p 979
04/01/2021 336.00p 336.00p 332.80p 336.00p 9348

*Close Price adjusted for both dividends and splits