Elixirr International (ELIX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
01/01/2021 336.00p 345.00p 332.00p 336.00p 4011
31/12/2020 336.00p 345.00p 332.00p 336.00p 4011
30/12/2020 333.50p 337.00p 330.00p 336.00p 24788
29/12/2020 322.50p 335.00p 322.50p 333.50p 13752
28/12/2020 315.00p 325.00p 315.00p 322.50p 5407
25/12/2020 315.00p 325.00p 315.00p 322.50p 5407
24/12/2020 315.00p 325.00p 315.00p 322.50p 5407
23/12/2020 300.00p 315.00p 300.00p 315.00p 15084
22/12/2020 310.00p 315.00p 296.00p 300.00p 10591
21/12/2020 297.50p 310.00p 296.00p 310.00p 8459
18/12/2020 325.00p 332.00p 295.00p 297.50p 20391
17/12/2020 312.50p 329.80p 312.50p 325.00p 385202
16/12/2020 295.00p 315.00p 295.00p 312.50p 25087
15/12/2020 275.00p 300.00p 275.00p 295.00p 227136
14/12/2020 268.50p 278.00p 266.00p 275.00p 14838
11/12/2020 258.75p 268.50p 258.75p 268.50p 5222894
10/12/2020 265.00p 269.90p 255.00p 258.75p 17183
09/12/2020 267.50p 267.50p 265.00p 265.00p 7812
08/12/2020 270.00p 272.40p 265.00p 267.50p 25755
07/12/2020 254.50p 272.40p 254.50p 270.00p 43673
04/12/2020 253.50p 257.00p 253.50p 254.50p 12740
03/12/2020 252.00p 255.00p 252.00p 253.50p 7555
02/12/2020 252.00p 253.00p 252.00p 252.00p 10900
01/12/2020 252.00p 252.49p 252.00p 252.00p 1185
30/11/2020 252.00p 252.50p 252.00p 252.00p 5135
27/11/2020 252.00p 252.00p 250.00p 252.00p 10000
26/11/2020 252.00p 252.00p 252.00p 252.00p 0
25/11/2020 252.00p 252.50p 252.00p 252.00p 3030
24/11/2020 250.00p 252.84p 248.50p 252.00p 14957
23/11/2020 250.00p 253.00p 247.50p 250.00p 25306
20/11/2020 250.00p 252.85p 250.00p 250.00p 4800
19/11/2020 250.00p 253.49p 250.00p 250.00p 18120
18/11/2020 250.00p 253.49p 245.00p 250.00p 5967
17/11/2020 250.00p 253.49p 250.00p 250.00p 4515
16/11/2020 250.00p 255.00p 250.00p 250.00p 7688
13/11/2020 250.00p 253.49p 247.51p 250.00p 3300
12/11/2020 250.00p 253.49p 250.00p 250.00p 30937
10/11/2020 250.00p 252.50p 250.00p 250.00p 10
09/11/2020 250.00p 252.50p 247.51p 250.00p 11656
06/11/2020 250.00p 250.00p 247.51p 250.00p 3707
05/11/2020 250.00p 255.00p 247.51p 250.00p 8585
04/11/2020 250.00p 250.00p 250.00p 250.00p 0
03/11/2020 250.00p 252.50p 250.00p 250.00p 3866
02/11/2020 250.00p 252.50p 247.51p 250.00p 15682
30/10/2020 250.00p 252.50p 250.00p 250.00p 42733
29/10/2020 250.00p 254.00p 250.00p 250.00p 15543
28/10/2020 252.50p 252.50p 246.00p 249.00p 3894
27/10/2020 251.50p 253.78p 251.40p 252.50p 19942
26/10/2020 251.50p 251.50p 251.40p 251.50p 10730
23/10/2020 251.50p 251.50p 251.45p 251.50p 2500
22/10/2020 253.50p 253.50p 248.00p 251.50p 8200
21/10/2020 255.00p 255.00p 253.49p 253.50p 1380
20/10/2020 255.00p 257.00p 255.00p 255.00p 3705
19/10/2020 235.00p 258.00p 227.00p 255.00p 59745
16/10/2020 230.00p 230.00p 227.00p 230.00p 1500
15/10/2020 230.00p 230.00p 230.00p 230.00p 0
14/10/2020 230.00p 230.00p 230.00p 230.00p 0
13/10/2020 230.00p 230.00p 230.00p 230.00p 0
12/10/2020 227.50p 230.00p 225.00p 230.00p 14816
09/10/2020 227.50p 230.00p 225.00p 227.50p 7580
08/10/2020 227.50p 229.50p 227.00p 227.50p 3001
07/10/2020 230.00p 230.00p 225.00p 227.50p 5000
06/10/2020 230.00p 233.50p 230.00p 230.00p 4000
05/10/2020 230.00p 234.00p 230.00p 230.00p 925
02/10/2020 230.00p 235.00p 225.00p 230.00p 6411
01/10/2020 230.00p 230.00p 230.00p 230.00p 0
30/09/2020 230.00p 235.00p 230.00p 230.00p 500
29/09/2020 230.00p 230.00p 230.00p 230.00p 0
28/09/2020 230.00p 230.00p 230.00p 230.00p 0
25/09/2020 227.50p 235.00p 225.00p 230.00p 7193
24/09/2020 227.50p 227.50p 225.00p 227.50p 783
23/09/2020 227.50p 228.75p 227.50p 227.50p 5357
22/09/2020 227.50p 227.50p 227.50p 227.50p 0
21/09/2020 227.50p 229.00p 225.00p 227.50p 7840
18/09/2020 227.50p 229.50p 225.00p 227.50p 59196
17/09/2020 226.50p 228.15p 225.00p 227.50p 4689
16/09/2020 226.50p 228.00p 226.50p 226.50p 4190
15/09/2020 222.50p 228.00p 220.75p 226.50p 114877
14/09/2020 222.50p 222.50p 222.50p 222.50p 27722
11/09/2020 222.50p 224.00p 222.50p 222.50p 3385
10/09/2020 222.50p 223.90p 222.50p 222.50p 932
09/09/2020 222.50p 222.50p 222.50p 222.50p 0
08/09/2020 222.50p 222.50p 220.00p 222.50p 5080
07/09/2020 222.50p 224.50p 220.00p 222.50p 9471
04/09/2020 222.50p 224.50p 220.00p 222.50p 6595
03/09/2020 222.50p 224.48p 222.50p 222.50p 45
02/09/2020 222.50p 222.50p 222.50p 222.50p 203360
01/09/2020 222.50p 225.00p 222.50p 222.50p 1260
31/08/2020 222.50p 222.50p 222.50p 222.50p 0
28/08/2020 222.50p 222.50p 222.50p 222.50p 0
27/08/2020 222.50p 224.00p 220.00p 222.50p 28710
26/08/2020 222.50p 222.50p 222.50p 222.50p 0
25/08/2020 222.50p 225.00p 222.50p 222.50p 500
24/08/2020 222.50p 224.90p 220.00p 222.50p 3934
21/08/2020 230.00p 230.00p 220.00p 222.50p 39793
20/08/2020 230.00p 234.00p 230.00p 230.00p 24
19/08/2020 230.00p 234.50p 230.00p 230.00p 880
18/08/2020 225.00p 235.00p 225.00p 230.00p 18175
17/08/2020 225.00p 228.00p 222.00p 225.00p 5487
14/08/2020 208.50p 225.00p 208.50p 222.50p 18843
13/08/2020 208.50p 208.95p 205.50p 208.50p 1520
12/08/2020 206.00p 208.50p 205.00p 208.50p 1000
11/08/2020 200.70p 206.00p 200.70p 206.00p 15000
10/08/2020 197.50p 199.70p 197.50p 199.70p 4530
07/08/2020 193.00p 197.50p 193.00p 197.50p 2544
06/08/2020 196.50p 196.50p 196.50p 196.50p 248
05/08/2020 196.50p 196.50p 196.50p 196.50p 12
04/08/2020 197.50p 197.50p 192.00p 196.50p 10264
03/08/2020 197.50p 197.50p 195.00p 197.50p 10161
31/07/2020 197.50p 197.50p 195.00p 197.50p 2500
30/07/2020 197.50p 197.50p 195.00p 197.50p 8010
29/07/2020 197.50p 197.50p 197.50p 197.50p 501
28/07/2020 197.50p 197.50p 195.00p 197.50p 5000
27/07/2020 200.00p 200.00p 195.00p 197.50p 13000
24/07/2020 200.00p 203.00p 195.00p 200.00p 12055
23/07/2020 200.00p 203.00p 200.00p 200.00p 5532
22/07/2020 200.00p 204.00p 200.00p 200.00p 3808
21/07/2020 200.00p 204.00p 200.00p 200.00p 14410
20/07/2020 200.00p 204.00p 200.00p 200.00p 7846
17/07/2020 200.00p 204.00p 200.00p 200.00p 10975
16/07/2020 195.00p 204.00p 195.00p 200.00p 21000
15/07/2020 192.50p 195.00p 187.00p 195.00p 25301
14/07/2020 203.00p 203.00p 190.00p 192.50p 32279
13/07/2020 201.00p 203.00p 198.00p 203.00p 9500

*Close Price adjusted for both dividends and splits