Itaconix (ITX) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Itaconix

Date Open High Low Close* Volume
02/05/2025 104.00p 109.92p 100.00p 106.00p 7040
01/05/2025 101.00p 108.00p 97.00p 104.00p 12259
30/04/2025 101.00p 105.00p 97.00p 101.00p 2316
29/04/2025 97.50p 105.00p 93.00p 93.00p 24145
28/04/2025 97.50p 98.75p 93.00p 93.00p 11691
25/04/2025 97.50p 97.50p 97.50p 97.50p 2046
24/04/2025 101.50p 101.50p 92.50p 97.50p 16551
23/04/2025 100.00p 100.60p 98.00p 100.00p 8940
22/04/2025 102.50p 102.50p 98.00p 100.00p 5614
17/04/2025 102.50p 105.00p 100.00p 102.50p 3402
16/04/2025 109.50p 109.50p 100.00p 102.50p 15911
15/04/2025 109.50p 109.50p 108.00p 109.50p 0
14/04/2025 106.50p 110.00p 105.00p 109.50p 19205
11/04/2025 107.50p 108.00p 105.00p 107.00p 3713
10/04/2025 107.50p 109.50p 107.50p 107.50p 1038
09/04/2025 107.50p 107.50p 106.25p 107.50p 0
08/04/2025 107.50p 109.50p 105.00p 107.50p 16690
07/04/2025 112.50p 112.50p 107.50p 107.50p 1918
04/04/2025 115.00p 115.00p 110.00p 112.50p 13816
03/04/2025 126.00p 126.00p 115.00p 115.00p 15560
02/04/2025 129.00p 134.00p 118.00p 127.00p 18321
01/04/2025 126.00p 133.00p 125.00p 129.00p 16221
31/03/2025 124.00p 130.00p 110.00p 126.00p 22692
28/03/2025 124.00p 125.40p 112.00p 112.00p 6046
27/03/2025 124.00p 126.40p 121.61p 124.00p 14206
26/03/2025 124.00p 126.40p 122.30p 124.00p 3187
25/03/2025 122.50p 127.90p 122.50p 124.00p 2721
24/03/2025 133.50p 133.50p 121.00p 122.50p 7337
21/03/2025 133.50p 134.55p 132.00p 133.50p 8547
20/03/2025 127.50p 135.00p 127.50p 133.50p 10501
19/03/2025 118.00p 127.50p 116.00p 127.50p 43271
18/03/2025 119.50p 124.00p 115.10p 118.00p 39583
17/03/2025 119.50p 122.02p 116.00p 119.50p 3709
14/03/2025 119.50p 119.50p 119.50p 119.50p 0
13/03/2025 119.50p 124.00p 110.00p 119.50p 12155
12/03/2025 122.00p 124.00p 119.50p 119.50p 13938
11/03/2025 122.00p 122.00p 122.00p 122.00p 0
10/03/2025 116.00p 124.00p 115.52p 122.00p 4197
07/03/2025 123.50p 123.50p 115.00p 120.00p 20141
06/03/2025 127.50p 127.50p 120.00p 123.50p 12892
05/03/2025 132.50p 134.00p 125.00p 127.50p 12065
04/03/2025 137.50p 145.00p 130.00p 132.50p 13302
03/03/2025 137.50p 137.50p 130.00p 137.50p 6604
28/02/2025 137.50p 145.00p 130.00p 137.50p 1304
27/02/2025 132.50p 145.00p 132.50p 137.50p 4445
26/02/2025 132.50p 139.80p 125.00p 132.50p 2014
25/02/2025 131.00p 140.00p 125.00p 132.50p 5478
24/02/2025 131.00p 131.00p 123.08p 131.00p 610
21/02/2025 131.00p 137.75p 131.00p 131.00p 0
20/02/2025 132.50p 140.00p 125.00p 132.50p 3002
19/02/2025 132.50p 140.00p 132.50p 132.50p 19
18/02/2025 132.50p 132.50p 131.00p 132.50p 1000
17/02/2025 132.50p 136.80p 131.00p 131.00p 3105
14/02/2025 128.50p 137.00p 120.00p 132.50p 9038
13/02/2025 126.00p 133.70p 122.66p 128.50p 6360
12/02/2025 128.50p 130.00p 122.00p 126.00p 911
11/02/2025 130.00p 130.00p 122.00p 128.50p 9074
10/02/2025 132.50p 132.50p 120.00p 130.00p 2958
07/02/2025 132.50p 132.50p 131.40p 132.50p 9728
06/02/2025 138.50p 140.00p 128.00p 132.50p 5381
05/02/2025 138.50p 138.50p 135.00p 138.50p 10150
04/02/2025 142.50p 145.00p 135.00p 138.50p 5229
03/02/2025 147.50p 147.50p 140.00p 142.50p 1232
31/01/2025 147.50p 149.75p 145.00p 147.50p 4467
30/01/2025 147.50p 147.50p 145.00p 147.50p 1164
29/01/2025 152.50p 152.50p 145.00p 147.50p 14426
28/01/2025 155.00p 155.00p 150.00p 152.50p 8465
27/01/2025 155.00p 155.00p 150.00p 155.00p 1401
24/01/2025 155.00p 160.00p 150.00p 155.00p 1393
23/01/2025 155.00p 159.00p 149.71p 155.00p 3350
22/01/2025 162.50p 165.00p 150.00p 155.00p 19702
21/01/2025 162.50p 162.50p 155.00p 155.00p 1706
20/01/2025 162.50p 163.90p 162.50p 162.50p 105
17/01/2025 162.50p 166.00p 160.00p 166.00p 7252
16/01/2025 162.50p 165.00p 161.33p 162.50p 1003
15/01/2025 162.50p 162.50p 161.67p 162.50p 0
14/01/2025 163.50p 163.50p 161.20p 162.50p 1865
13/01/2025 166.00p 166.20p 163.50p 163.50p 3989
10/01/2025 166.00p 175.00p 165.00p 166.00p 13014
09/01/2025 166.00p 172.00p 162.60p 166.00p 6030
08/01/2025 168.50p 172.00p 166.00p 166.00p 566
07/01/2025 163.50p 174.00p 159.00p 168.50p 15151
06/01/2025 163.50p 170.00p 158.50p 163.50p 4104
03/01/2025 165.00p 170.00p 155.00p 163.50p 15243
02/01/2025 165.00p 168.00p 160.00p 165.00p 1572
31/12/2024 165.00p 165.00p 160.00p 165.00p 3001
30/12/2024 167.50p 170.00p 162.00p 165.00p 7815
27/12/2024 167.50p 169.75p 162.00p 162.00p 17277
24/12/2024 167.50p 170.00p 160.00p 167.50p 22425
23/12/2024 155.00p 170.00p 154.00p 167.50p 4470
20/12/2024 147.00p 160.00p 146.45p 155.00p 5538
19/12/2024 133.00p 150.00p 133.00p 147.00p 13982
18/12/2024 133.00p 136.60p 131.22p 133.00p 1086
17/12/2024 133.00p 133.00p 125.00p 133.00p 2050
16/12/2024 133.00p 137.75p 131.12p 133.00p 7050
13/12/2024 135.00p 135.00p 130.00p 133.00p 3661
12/12/2024 133.00p 140.00p 127.00p 135.00p 4522
11/12/2024 133.00p 133.00p 128.00p 133.00p 285
10/12/2024 126.00p 140.00p 122.00p 133.00p 27171
09/12/2024 126.00p 129.20p 120.00p 122.00p 4676
06/12/2024 126.00p 126.00p 122.00p 126.00p 3290
05/12/2024 128.50p 128.50p 121.89p 126.00p 2275
04/12/2024 128.50p 128.50p 126.40p 128.50p 897
03/12/2024 128.50p 131.30p 125.00p 128.50p 4847
02/12/2024 128.50p 129.90p 128.50p 128.50p 708
29/11/2024 128.50p 128.50p 125.00p 128.50p 424
28/11/2024 128.50p 129.90p 128.50p 128.50p 1
27/11/2024 128.50p 128.50p 125.00p 128.50p 521
26/11/2024 128.50p 132.00p 128.50p 128.50p 601
25/11/2024 130.00p 130.00p 127.00p 128.50p 1422
22/11/2024 129.00p 130.67p 129.00p 130.00p 1246
21/11/2024 132.50p 132.50p 127.10p 129.00p 4346
20/11/2024 132.50p 132.50p 132.50p 132.50p 100
19/11/2024 136.00p 136.00p 130.00p 132.50p 1756
18/11/2024 136.00p 136.00p 130.00p 136.00p 444
15/11/2024 136.00p 138.17p 134.00p 136.00p 2168
14/11/2024 136.00p 136.00p 134.00p 136.00p 0
13/11/2024 136.00p 136.00p 130.00p 136.00p 70
12/11/2024 136.00p 136.00p 125.00p 136.00p 3572
11/11/2024 136.00p 136.00p 130.00p 136.00p 677
08/11/2024 136.00p 136.00p 125.00p 136.00p 1906
07/11/2024 136.00p 136.00p 130.00p 136.00p 600
06/11/2024 145.00p 145.00p 130.00p 136.00p 27928
05/11/2024 142.50p 147.00p 140.00p 145.00p 6448
04/11/2024 137.50p 140.00p 132.00p 137.50p 11077
01/11/2024 128.50p 140.00p 123.00p 137.50p 45464
31/10/2024 117.50p 124.85p 117.50p 122.50p 11032
30/10/2024 106.00p 120.00p 106.00p 117.50p 13285
29/10/2024 117.50p 120.00p 96.37p 106.00p 41225
28/10/2024 122.50p 125.00p 112.00p 117.50p 17838
25/10/2024 122.50p 124.00p 119.84p 122.50p 3826
24/10/2024 132.50p 132.50p 116.00p 122.50p 39760
23/10/2024 132.50p 132.50p 130.00p 132.50p 333
22/10/2024 132.50p 132.50p 130.00p 132.50p 3938
21/10/2024 137.50p 137.50p 126.25p 132.50p 10897
18/10/2024 135.00p 140.00p 130.00p 137.50p 13865
17/10/2024 137.50p 140.00p 130.00p 135.00p 808
16/10/2024 135.00p 145.00p 132.50p 137.50p 3917
15/10/2024 132.50p 134.50p 130.00p 132.50p 9175
14/10/2024 132.50p 135.00p 130.00p 132.50p 1928
11/10/2024 135.00p 135.00p 130.00p 132.50p 6965
10/10/2024 137.50p 137.50p 133.00p 135.00p 4000
09/10/2024 137.50p 137.50p 130.00p 137.50p 1013
08/10/2024 132.50p 145.00p 131.00p 131.00p 23042
07/10/2024 132.50p 133.80p 130.00p 132.50p 2168
04/10/2024 132.50p 135.00p 130.00p 132.50p 750
03/10/2024 132.50p 134.00p 132.50p 132.50p 501
02/10/2024 132.50p 133.80p 132.50p 132.50p 400
01/10/2024 132.50p 135.00p 130.25p 132.50p 8326
30/09/2024 140.00p 140.00p 128.00p 132.50p 28769
27/09/2024 142.50p 142.74p 135.00p 140.00p 4582
26/09/2024 142.50p 142.95p 140.00p 142.50p 8065
25/09/2024 142.50p 143.00p 140.00p 142.50p 3175
24/09/2024 146.50p 146.50p 141.00p 142.50p 4236
23/09/2024 146.50p 146.50p 146.50p 146.50p 0
20/09/2024 146.50p 146.50p 145.00p 146.50p 260
19/09/2024 146.50p 146.50p 145.00p 146.50p 3611
18/09/2024 146.50p 146.50p 145.00p 146.50p 173
17/09/2024 146.50p 146.50p 145.00p 146.50p 1132
16/09/2024 147.50p 147.50p 146.00p 146.50p 478
13/09/2024 147.50p 150.00p 146.00p 147.50p 1294
12/09/2024 150.00p 151.00p 146.00p 147.50p 1557
11/09/2024 150.00p 150.00p 146.00p 150.00p 2646
10/09/2024 166.00p 173.00p 150.00p 150.00p 37373
09/09/2024 163.50p 170.00p 162.00p 168.50p 2404
06/09/2024 162.50p 165.00p 162.00p 163.50p 942
05/09/2024 161.00p 164.85p 157.88p 162.50p 4169
04/09/2024 162.50p 165.00p 160.00p 161.00p 5385
03/09/2024 158.50p 164.50p 158.50p 162.50p 8198
02/09/2024 147.00p 161.85p 147.00p 158.50p 25349
30/08/2024 150.00p 153.00p 145.00p 153.00p 55399
29/08/2024 150.00p 155.00p 145.00p 150.00p 8624
28/08/2024 150.00p 150.00p 146.36p 150.00p 443
27/08/2024 150.00p 155.00p 145.00p 150.00p 5868
23/08/2024 150.00p 150.00p 146.00p 150.00p 211
22/08/2024 150.00p 154.40p 150.00p 150.00p 963
21/08/2024 150.00p 155.00p 146.00p 150.00p 1716
20/08/2024 154.00p 160.00p 145.00p 150.00p 248
19/08/2024 154.00p 157.00p 154.00p 154.00p 0
16/08/2024 154.00p 165.00p 154.00p 154.00p 7975
15/08/2024 151.50p 155.00p 147.00p 154.00p 7663
14/08/2024 151.50p 151.50p 150.75p 151.50p 26
13/08/2024 152.50p 157.00p 150.75p 151.50p 8766
12/08/2024 169.00p 169.00p 150.60p 152.50p 6274
09/08/2024 167.50p 170.00p 165.00p 167.50p 284
08/08/2024 166.50p 170.00p 164.95p 167.50p 3469
07/08/2024 149.50p 166.50p 147.00p 166.50p 15660
06/08/2024 160.00p 165.00p 148.75p 149.50p 14419
05/08/2024 166.50p 170.00p 160.00p 160.00p 761
02/08/2024 171.00p 171.00p 170.00p 171.00p 494
01/08/2024 171.00p 172.00p 170.00p 171.00p 2488
31/07/2024 181.50p 183.00p 170.00p 171.00p 11465
30/07/2024 189.00p 189.00p 180.00p 181.50p 5196
29/07/2024 187.50p 195.00p 185.75p 189.00p 28139
26/07/2024 155.00p 195.00p 155.00p 187.50p 38411
25/07/2024 142.50p 155.00p 142.50p 151.50p 8818
24/07/2024 142.50p 150.00p 135.75p 142.50p 835
23/07/2024 142.50p 150.00p 135.00p 142.50p 15329
22/07/2024 142.50p 144.00p 142.50p 142.50p 19670
19/07/2024 145.00p 145.00p 141.21p 142.50p 6800

*Close Price adjusted for both dividends and splits