Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
Itaconix (ITX) Share Price
Chemicals Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 18/07/2024 | 145.00p | 149.00p | 145.00p | 145.00p | 6663 |
| 17/07/2024 | 145.00p | 150.00p | 145.00p | 145.00p | 11077 |
| 16/07/2024 | 147.00p | 153.90p | 140.84p | 145.00p | 29378 |
| 15/07/2024 | 145.00p | 149.50p | 145.00p | 147.00p | 3894 |
| 12/07/2024 | 145.00p | 149.00p | 145.00p | 145.00p | 6131 |
| 11/07/2024 | 146.00p | 148.00p | 142.00p | 145.00p | 5304 |
| 10/07/2024 | 145.00p | 148.00p | 140.00p | 146.00p | 4305 |
| 09/07/2024 | 145.00p | 150.00p | 140.00p | 145.00p | 242 |
| 08/07/2024 | 145.00p | 145.00p | 143.00p | 145.00p | 1916 |
| 05/07/2024 | 145.00p | 145.00p | 140.00p | 145.00p | 9616 |
| 04/07/2024 | 145.00p | 145.00p | 135.00p | 145.00p | 5 |
| 03/07/2024 | 145.00p | 147.30p | 140.00p | 145.00p | 5026 |
| 02/07/2024 | 147.50p | 149.00p | 145.00p | 145.00p | 3373 |
| 01/07/2024 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 28/06/2024 | 147.50p | 149.50p | 145.00p | 147.50p | 6075 |
| 27/06/2024 | 145.00p | 150.00p | 140.00p | 147.50p | 18351 |
| 26/06/2024 | 145.00p | 150.00p | 140.00p | 145.00p | 976 |
| 25/06/2024 | 140.00p | 145.00p | 139.00p | 145.00p | 4626 |
| 24/06/2024 | 136.50p | 140.00p | 135.00p | 140.00p | 6884 |
| 21/06/2024 | 138.50p | 139.00p | 135.50p | 138.50p | 1887 |
| 20/06/2024 | 140.00p | 140.00p | 138.00p | 138.50p | 249 |
| 19/06/2024 | 140.00p | 140.00p | 138.00p | 140.00p | 3383 |
| 18/06/2024 | 140.00p | 142.00p | 139.60p | 140.00p | 29 |
| 17/06/2024 | 141.00p | 141.00p | 137.00p | 140.00p | 2562 |
| 14/06/2024 | 152.50p | 152.50p | 140.00p | 141.00p | 11472 |
| 13/06/2024 | 157.50p | 157.50p | 150.00p | 152.50p | 10540 |
| 12/06/2024 | 162.00p | 164.00p | 156.80p | 157.50p | 4986 |
| 11/06/2024 | 162.00p | 164.00p | 162.00p | 162.00p | 1 |
| 10/06/2024 | 164.00p | 164.00p | 160.00p | 162.00p | 463 |
| 07/06/2024 | 165.00p | 168.50p | 162.00p | 164.00p | 2373 |
| 06/06/2024 | 170.00p | 170.00p | 160.00p | 165.00p | 6137 |
| 05/06/2024 | 167.50p | 170.00p | 166.65p | 170.00p | 1800 |
| 04/06/2024 | 177.00p | 177.00p | 165.00p | 167.50p | 8291 |
| 03/06/2024 | 176.00p | 182.00p | 172.00p | 177.00p | 14280 |
| 31/05/2024 | 165.00p | 180.00p | 162.00p | 176.00p | 22579 |
| 30/05/2024 | 163.50p | 167.00p | 163.50p | 165.00p | 1796 |
| 29/05/2024 | 165.00p | 166.00p | 160.00p | 163.50p | 3609 |
| 28/05/2024 | 165.00p | 166.80p | 160.20p | 165.00p | 5077 |
| 24/05/2024 | 162.50p | 167.00p | 160.00p | 165.00p | 4208 |
| 23/05/2024 | 162.50p | 165.00p | 160.00p | 162.50p | 2500 |
| 22/05/2024 | 162.50p | 163.00p | 160.50p | 162.50p | 4045 |
| 21/05/2024 | 166.00p | 171.23p | 160.00p | 162.50p | 19252 |
| 20/05/2024 | 141.50p | 170.00p | 141.50p | 166.00p | 43701 |
| 17/05/2024 | 131.00p | 141.00p | 131.00p | 140.00p | 13582 |
| 16/05/2024 | 130.00p | 138.00p | 129.00p | 138.00p | 6290 |
| 15/05/2024 | 142.50p | 142.50p | 126.00p | 135.00p | 49112 |
| 14/05/2024 | 142.50p | 145.00p | 140.00p | 142.50p | 1650 |
| 13/05/2024 | 142.50p | 145.00p | 141.00p | 142.50p | 1232 |
| 10/05/2024 | 152.50p | 152.50p | 141.00p | 142.50p | 25899 |
| 09/05/2024 | 157.50p | 160.00p | 150.00p | 152.50p | 9023 |
| 08/05/2024 | 157.50p | 162.00p | 151.00p | 157.50p | 1717 |
| 07/05/2024 | 157.50p | 162.00p | 151.00p | 157.50p | 6681 |
| 03/05/2024 | 152.50p | 157.50p | 152.50p | 157.50p | 4273 |
| 02/05/2024 | 160.00p | 163.25p | 150.00p | 152.50p | 12315 |
| 01/05/2024 | 160.00p | 160.00p | 155.50p | 160.00p | 5122 |
| 30/04/2024 | 160.00p | 165.00p | 155.00p | 160.00p | 4407 |
| 29/04/2024 | 155.00p | 165.00p | 154.80p | 160.00p | 9479 |
| 26/04/2024 | 153.00p | 155.80p | 150.00p | 153.00p | 532 |
| 25/04/2024 | 153.00p | 160.00p | 150.00p | 153.00p | 422 |
| 24/04/2024 | 153.00p | 153.00p | 147.00p | 153.00p | 2360 |
| 23/04/2024 | 150.00p | 155.00p | 145.00p | 150.00p | 3248 |
| 22/04/2024 | 155.00p | 155.00p | 145.20p | 150.00p | 5726 |
| 19/04/2024 | 155.00p | 158.22p | 147.50p | 155.00p | 13226 |
| 18/04/2024 | 152.50p | 159.94p | 152.50p | 155.00p | 7739 |
| 17/04/2024 | 133.50p | 160.00p | 133.50p | 152.50p | 35086 |
| 16/04/2024 | 157.50p | 165.00p | 130.00p | 133.50p | 39479 |
| 15/04/2024 | 175.00p | 185.00p | 156.60p | 162.50p | 13929 |
| 12/04/2024 | 165.00p | 175.00p | 165.00p | 172.50p | 10325 |
| 11/04/2024 | 175.00p | 180.00p | 162.60p | 165.00p | 6203 |
| 10/04/2024 | 159.00p | 180.00p | 159.00p | 175.00p | 10882 |
| 09/04/2024 | 175.00p | 177.50p | 156.00p | 159.00p | 10880 |
| 08/04/2024 | 157.50p | 180.00p | 156.60p | 175.00p | 23904 |
| 05/04/2024 | 161.00p | 161.00p | 145.00p | 157.50p | 19220 |
| 04/04/2024 | 178.00p | 179.40p | 160.00p | 161.00p | 47234 |
| 03/04/2024 | 195.00p | 200.00p | 171.00p | 178.00p | 42009 |
| 02/04/2024 | 190.00p | 220.00p | 177.21p | 195.00p | 81988 |
| 28/03/2024 | 259.00p | 270.00p | 253.00p | 262.00p | 8618 |
| 27/03/2024 | 221.00p | 270.00p | 221.00p | 259.00p | 56442 |
| 26/03/2024 | 219.00p | 225.90p | 216.00p | 221.00p | 19440 |
| 25/03/2024 | 221.00p | 224.00p | 216.00p | 219.00p | 9743 |
| 22/03/2024 | 227.00p | 227.00p | 204.00p | 221.00p | 44095 |
| 21/03/2024 | 237.00p | 241.80p | 226.00p | 227.00p | 24354 |
| 20/03/2024 | 249.00p | 249.00p | 233.00p | 237.00p | 22962 |
| 19/03/2024 | 249.00p | 249.00p | 232.00p | 233.00p | 18853 |
| 18/03/2024 | 262.00p | 262.00p | 248.00p | 249.00p | 14370 |
| 15/03/2024 | 256.00p | 270.00p | 256.00p | 263.00p | 35354 |
| 14/03/2024 | 261.00p | 268.00p | 252.00p | 256.00p | 37092 |
| 13/03/2024 | 237.00p | 274.00p | 236.00p | 261.00p | 151148 |
| 12/03/2024 | 210.00p | 238.00p | 210.00p | 232.00p | 53451 |
| 11/03/2024 | 219.00p | 221.80p | 205.00p | 210.00p | 48465 |
*Close Price adjusted for both dividends and splits