Itaconix (ITX) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
31/10/2018 84.96p 88.96p 79.96p 84.96p 18507
30/10/2018 84.96p 88.96p 84.96p 84.96p 3934
29/10/2018 82.46p 88.25p 79.96p 84.96p 6707
26/10/2018 92.46p 93.95p 79.96p 82.46p 1280
25/10/2018 102.45p 102.45p 89.96p 92.46p 10343
24/10/2018 102.45p 102.45p 102.45p 102.45p 0
23/10/2018 109.95p 109.95p 99.95p 102.45p 10319
22/10/2018 109.95p 112.95p 109.95p 109.95p 12653
19/10/2018 109.95p 113.45p 106.50p 109.95p 9182
18/10/2018 109.95p 113.45p 109.95p 109.95p 1601
17/10/2018 109.95p 109.95p 109.95p 109.95p 0
16/10/2018 109.95p 113.45p 109.95p 109.95p 881
15/10/2018 109.95p 109.95p 109.95p 109.95p 0
12/10/2018 107.45p 113.94p 101.46p 109.95p 2495
11/10/2018 114.94p 118.94p 109.95p 112.45p 4967
10/10/2018 114.94p 114.94p 114.94p 114.94p 0
09/10/2018 127.44p 127.44p 114.94p 114.94p 4190
08/10/2018 134.93p 134.93p 124.94p 127.44p 1141
05/10/2018 134.93p 134.93p 129.94p 134.93p 101
04/10/2018 139.93p 139.93p 129.94p 139.93p 695
03/10/2018 139.93p 139.93p 129.94p 139.93p 400
02/10/2018 139.93p 147.43p 130.44p 139.93p 3794
01/10/2018 139.93p 147.43p 139.93p 139.93p 209
28/09/2018 139.93p 143.93p 139.93p 139.93p 695
27/09/2018 139.93p 144.93p 131.19p 139.93p 5559
26/09/2018 129.94p 129.94p 124.94p 129.94p 2922
25/09/2018 129.94p 132.39p 124.94p 129.94p 6192
24/09/2018 127.44p 129.94p 126.19p 129.94p 4104
21/09/2018 139.93p 139.93p 119.94p 127.44p 9319
20/09/2018 152.43p 152.43p 129.94p 139.93p 2426
19/09/2018 152.43p 152.43p 144.93p 152.43p 5586
18/09/2018 142.43p 154.92p 138.26p 152.43p 13337
17/09/2018 137.43p 149.93p 137.43p 142.43p 20486
14/09/2018 129.94p 144.93p 126.46p 137.43p 9521
13/09/2018 119.94p 133.56p 117.69p 129.94p 12094
12/09/2018 117.44p 122.19p 112.95p 119.94p 4882
11/09/2018 117.44p 122.44p 117.44p 117.44p 4084
10/09/2018 114.94p 121.19p 112.70p 117.44p 3435
07/09/2018 107.45p 119.94p 107.45p 114.94p 8746
06/09/2018 107.45p 107.45p 107.45p 107.45p 0
05/09/2018 107.45p 107.45p 107.45p 107.45p 0
04/09/2018 107.45p 107.45p 104.95p 107.45p 500
03/09/2018 107.45p 107.45p 99.96p 107.45p 230
31/08/2018 107.45p 107.45p 107.45p 107.45p 0
30/08/2018 107.45p 107.45p 107.45p 107.45p 0
29/08/2018 107.45p 107.45p 104.95p 107.45p 254
28/08/2018 107.45p 107.94p 107.45p 107.45p 30
24/08/2018 107.45p 108.07p 104.95p 107.45p 1408
23/08/2018 112.45p 112.45p 104.13p 107.45p 2407
22/08/2018 112.45p 112.45p 112.45p 112.45p 0
21/08/2018 114.94p 114.94p 108.36p 112.45p 220
20/08/2018 114.94p 115.82p 114.94p 114.94p 863
17/08/2018 117.44p 117.44p 112.45p 114.94p 3741
16/08/2018 112.45p 117.44p 112.45p 117.44p 560
15/08/2018 112.45p 112.45p 112.45p 112.45p 1441
14/08/2018 119.94p 119.94p 109.95p 112.45p 1156
13/08/2018 119.94p 119.94p 119.94p 119.94p 0
10/08/2018 119.94p 119.94p 119.94p 119.94p 0
09/08/2018 119.94p 119.94p 109.95p 119.94p 1353
08/08/2018 119.94p 119.94p 114.94p 119.94p 1335
07/08/2018 112.45p 119.94p 112.45p 119.94p 27029
06/08/2018 109.95p 113.69p 109.95p 112.45p 5267
03/08/2018 100.95p 109.95p 97.45p 109.95p 15839
02/08/2018 114.94p 114.94p 99.95p 100.95p 2261
01/08/2018 114.94p 114.94p 112.45p 114.94p 268
31/07/2018 114.94p 114.94p 109.95p 114.94p 39
30/07/2018 114.94p 114.94p 109.95p 114.94p 38
27/07/2018 114.94p 114.94p 112.45p 114.94p 1779
26/07/2018 114.94p 114.94p 114.94p 114.94p 0
25/07/2018 114.94p 114.94p 109.95p 114.94p 1345
24/07/2018 114.94p 114.94p 114.94p 114.94p 0
23/07/2018 114.94p 116.19p 114.94p 114.94p 80
20/07/2018 114.94p 116.19p 114.94p 114.94p 77
19/07/2018 114.94p 117.39p 114.94p 114.94p 110
18/07/2018 112.45p 114.94p 112.45p 114.94p 3659
17/07/2018 107.45p 114.94p 105.50p 112.45p 12707
16/07/2018 102.45p 139.93p 102.45p 107.45p 23549
13/07/2018 337.34p 337.34p 337.34p 337.34p 0
12/07/2018 245.14p 245.14p 245.14p 245.14p 0
11/07/2018 245.14p 245.14p 245.14p 245.14p 0
10/07/2018 245.14p 245.14p 245.14p 245.14p 0
09/07/2018 245.14p 245.14p 245.14p 245.14p 0
06/07/2018 245.14p 245.14p 245.14p 245.14p 0
05/07/2018 245.14p 245.14p 245.14p 245.14p 0
04/07/2018 245.14p 245.14p 245.14p 245.14p 0
03/07/2018 245.14p 245.14p 245.14p 245.14p 0
02/07/2018 245.14p 245.14p 245.14p 245.14p 0
29/06/2018 245.14p 245.14p 245.14p 245.14p 0
28/06/2018 245.14p 252.40p 245.14p 245.14p 19
27/06/2018 236.06p 245.14p 219.72p 245.14p 54
26/06/2018 236.06p 236.06p 236.06p 236.06p 0
25/06/2018 245.14p 250.59p 236.06p 236.06p 264
22/06/2018 245.14p 253.86p 237.88p 245.14p 221
21/06/2018 245.14p 245.14p 245.14p 245.14p 0
20/06/2018 299.62p 299.62p 237.88p 245.14p 2560
19/06/2018 299.62p 299.62p 274.19p 299.62p 54
18/06/2018 299.62p 299.62p 299.62p 299.62p 0
15/06/2018 299.62p 299.62p 274.19p 299.62p 953
14/06/2018 308.70p 308.70p 274.19p 299.62p 207
13/06/2018 308.70p 308.70p 290.57p 308.70p 518
12/06/2018 281.46p 308.70p 281.46p 308.70p 730
11/06/2018 281.46p 281.46p 281.46p 281.46p 0
08/06/2018 272.38p 294.53p 272.38p 281.46p 1378
07/06/2018 308.70p 308.70p 254.22p 272.38p 1013
06/06/2018 317.78p 317.78p 299.62p 308.70p 0
05/06/2018 326.85p 326.85p 317.78p 317.78p 163
04/06/2018 326.85p 326.85p 326.85p 326.85p 0
01/06/2018 326.85p 326.85p 309.06p 326.85p 28
31/05/2018 317.78p 335.93p 317.78p 326.85p 531
30/05/2018 317.78p 317.78p 317.78p 317.78p 0
29/05/2018 317.78p 317.78p 294.17p 317.78p 1088
25/05/2018 317.78p 317.78p 294.17p 317.78p 4
24/05/2018 317.78p 317.78p 317.78p 317.78p 0
23/05/2018 317.78p 330.85p 294.17p 317.78p 259
22/05/2018 290.54p 317.78p 285.09p 317.78p 3569
21/05/2018 317.78p 326.85p 276.37p 290.54p 8140
18/05/2018 345.01p 354.09p 317.78p 317.78p 926
17/05/2018 363.17p 399.49p 345.01p 345.01p 6820
16/05/2018 231.52p 545.12p 231.52p 363.17p 65640
15/05/2018 208.82p 208.82p 208.82p 208.82p 0
14/05/2018 208.82p 208.82p 199.74p 208.82p 572
11/05/2018 208.82p 208.82p 199.74p 208.82p 69
10/05/2018 208.82p 208.82p 208.82p 208.82p 0
09/05/2018 208.82p 208.82p 186.13p 208.82p 1182
08/05/2018 208.82p 208.82p 208.82p 208.82p 0
04/05/2018 208.82p 208.82p 199.74p 208.82p 617
03/05/2018 208.82p 208.82p 199.74p 208.82p 516
02/05/2018 208.82p 208.82p 199.74p 208.82p 661
01/05/2018 208.82p 208.82p 208.82p 208.82p 0
30/04/2018 208.82p 208.82p 208.82p 208.82p 207
27/04/2018 208.82p 208.82p 199.74p 208.82p 606
26/04/2018 208.82p 208.82p 208.82p 208.82p 0
25/04/2018 208.82p 208.82p 208.82p 208.82p 0
24/04/2018 208.82p 208.82p 190.67p 208.82p 508
23/04/2018 208.82p 208.82p 208.82p 208.82p 214
20/04/2018 199.74p 208.82p 199.74p 208.82p 2333
19/04/2018 199.74p 199.74p 199.74p 199.74p 0
18/04/2018 208.82p 208.82p 181.59p 199.74p 964
17/04/2018 208.82p 208.82p 203.38p 208.82p 23
16/04/2018 199.74p 208.82p 181.59p 208.82p 2856
13/04/2018 208.82p 215.72p 181.59p 190.67p 482
12/04/2018 208.82p 208.82p 208.82p 208.82p 0
11/04/2018 208.82p 212.27p 208.82p 208.82p 233
10/04/2018 208.82p 208.82p 199.74p 208.82p 246
09/04/2018 208.82p 213.04p 208.82p 208.82p 922
06/04/2018 208.82p 208.82p 181.59p 208.82p 975
05/04/2018 208.82p 213.18p 199.74p 208.82p 311
04/04/2018 208.82p 214.27p 199.74p 208.82p 881
03/04/2018 190.67p 214.27p 190.67p 208.82p 2780
29/03/2018 272.38p 272.38p 181.22p 190.67p 12573
28/03/2018 272.38p 283.27p 272.38p 272.38p 174
27/03/2018 299.62p 299.62p 272.38p 272.38p 606
26/03/2018 299.62p 299.62p 299.62p 299.62p 0
23/03/2018 299.62p 308.70p 290.54p 299.62p 1010
22/03/2018 299.62p 308.70p 299.62p 299.62p 220
21/03/2018 345.01p 345.01p 290.54p 299.62p 3756
20/03/2018 381.33p 381.33p 326.86p 345.01p 743
19/03/2018 381.33p 381.33p 381.33p 381.33p 0
16/03/2018 381.33p 381.33p 363.54p 381.33p 436
15/03/2018 408.57p 408.57p 362.81p 381.33p 1278
14/03/2018 408.57p 408.57p 385.33p 408.57p 2114
13/03/2018 408.57p 408.57p 408.57p 408.57p 0
12/03/2018 408.57p 408.57p 408.57p 408.57p 0
09/03/2018 415.83p 415.83p 392.59p 408.57p 551
08/03/2018 415.83p 415.83p 415.83p 415.83p 0
07/03/2018 444.89p 444.89p 403.12p 415.83p 783
06/03/2018 444.89p 462.68p 444.89p 444.89p 44
05/03/2018 444.89p 464.86p 421.28p 444.89p 123
02/03/2018 444.89p 461.23p 439.44p 444.89p 1156
01/03/2018 490.28p 490.28p 444.89p 444.89p 716
28/02/2018 490.28p 490.28p 490.28p 490.28p 0
27/02/2018 490.28p 493.91p 483.02p 490.28p 96
26/02/2018 490.28p 490.28p 472.12p 490.28p 275
23/02/2018 481.20p 490.28p 481.20p 490.28p 165
22/02/2018 481.20p 481.20p 481.20p 481.20p 0
21/02/2018 481.20p 481.20p 481.20p 481.20p 0
20/02/2018 481.20p 481.20p 472.13p 481.20p 28
19/02/2018 481.20p 481.20p 481.20p 481.20p 0
16/02/2018 490.28p 490.28p 476.12p 481.20p 433
15/02/2018 490.28p 497.54p 476.12p 490.28p 173
14/02/2018 490.28p 490.28p 490.28p 490.28p 0
13/02/2018 526.60p 526.60p 435.81p 490.28p 3024
12/02/2018 599.23p 599.23p 584.71p 599.23p 203
09/02/2018 599.23p 599.23p 599.23p 599.23p 0
08/02/2018 599.23p 599.23p 599.23p 599.23p 0
07/02/2018 599.23p 617.39p 599.23p 599.23p 810
06/02/2018 572.00p 599.23p 545.48p 599.23p 615
05/02/2018 653.71p 653.71p 599.23p 599.23p 633
02/02/2018 653.71p 653.71p 653.71p 653.71p 0
01/02/2018 662.79p 662.79p 641.04p 653.71p 138
31/01/2018 662.79p 662.79p 662.79p 662.79p 0
30/01/2018 662.79p 662.79p 641.04p 662.79p 28
29/01/2018 662.79p 686.40p 639.55p 662.79p 1517
26/01/2018 662.79p 670.92p 662.79p 662.79p 551
25/01/2018 626.47p 715.45p 626.47p 662.79p 2090
24/01/2018 608.31p 608.31p 608.31p 608.31p 0
23/01/2018 572.00p 617.39p 572.00p 608.31p 1071
22/01/2018 572.00p 572.00p 566.91p 572.00p 374
19/01/2018 572.00p 572.00p 572.00p 572.00p 0
18/01/2018 590.15p 613.76p 572.00p 572.00p 300

*Close Price adjusted for both dividends and splits