Itaconix (ITX) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
17/01/2018 626.47p 626.47p 590.15p 590.15p 244
16/01/2018 626.47p 626.47p 626.47p 626.47p 0
15/01/2018 626.47p 626.47p 626.47p 626.47p 0
12/01/2018 626.47p 631.56p 626.47p 626.47p 79
11/01/2018 626.47p 635.19p 608.31p 626.47p 1199
10/01/2018 626.47p 626.47p 601.96p 626.47p 743
09/01/2018 626.47p 626.47p 626.47p 626.47p 0
08/01/2018 608.31p 653.35p 608.31p 626.47p 1286
05/01/2018 608.31p 608.31p 608.31p 608.31p 0
04/01/2018 590.15p 608.31p 564.73p 608.31p 314
03/01/2018 590.15p 590.15p 590.15p 590.15p 0
02/01/2018 572.00p 598.87p 572.00p 590.15p 257
29/12/2017 572.00p 572.00p 572.00p 572.00p 0
28/12/2017 562.92p 580.71p 562.92p 572.00p 207
27/12/2017 562.92p 562.92p 545.48p 562.92p 117
22/12/2017 562.92p 562.92p 562.92p 562.92p 0
21/12/2017 553.84p 577.44p 553.84p 562.92p 496
20/12/2017 553.84p 553.84p 553.84p 553.84p 0
19/12/2017 553.84p 553.84p 553.84p 553.84p 0
18/12/2017 562.92p 562.92p 546.57p 553.84p 886
15/12/2017 572.00p 572.00p 562.92p 562.92p 55
14/12/2017 572.00p 572.00p 572.00p 572.00p 0
13/12/2017 572.00p 572.00p 572.00p 572.00p 0
12/12/2017 635.55p 635.55p 563.28p 572.00p 3245
11/12/2017 635.55p 646.45p 635.55p 635.55p 138
08/12/2017 635.55p 635.55p 626.48p 635.55p 124
07/12/2017 635.55p 635.55p 626.48p 635.55p 44
06/12/2017 662.79p 662.79p 635.55p 635.55p 688
05/12/2017 662.79p 671.87p 662.79p 671.87p 55
04/12/2017 662.79p 662.79p 662.79p 662.79p 0
01/12/2017 671.87p 671.87p 662.79p 662.79p 0
30/11/2017 671.87p 671.87p 671.87p 671.87p 0
29/11/2017 690.03p 704.55p 653.71p 671.87p 692
28/11/2017 690.03p 690.03p 690.03p 690.03p 0
27/11/2017 690.03p 690.03p 690.03p 690.03p 0
24/11/2017 690.03p 690.03p 690.03p 690.03p 0
23/11/2017 690.03p 690.03p 690.03p 690.03p 0
22/11/2017 690.03p 708.19p 653.71p 690.03p 111
21/11/2017 690.03p 690.03p 668.24p 690.03p 182
20/11/2017 690.03p 704.55p 690.03p 690.03p 28
17/11/2017 690.03p 708.19p 690.03p 690.03p 0
16/11/2017 708.19p 708.19p 707.82p 708.19p 113
15/11/2017 708.19p 708.19p 690.03p 708.19p 288428
14/11/2017 708.19p 708.19p 690.03p 708.19p 51
13/11/2017 708.19p 726.34p 708.19p 726.34p 28
10/11/2017 708.19p 708.19p 708.19p 708.19p 0
09/11/2017 708.19p 708.19p 708.19p 708.19p 0
08/11/2017 726.34p 726.34p 708.19p 708.19p 0
07/11/2017 726.34p 726.34p 726.34p 726.34p 0
06/11/2017 726.34p 726.34p 726.34p 726.34p 0
03/11/2017 744.50p 744.50p 699.47p 726.34p 771
02/11/2017 744.50p 744.50p 744.50p 744.50p 0
01/11/2017 817.14p 817.14p 726.34p 744.50p 1381
31/10/2017 817.14p 817.14p 770.29p 817.14p 80
30/10/2017 817.14p 817.14p 817.14p 817.14p 0
27/10/2017 817.14p 817.14p 817.14p 817.14p 0
26/10/2017 817.14p 817.14p 817.14p 817.14p 0
25/10/2017 817.14p 817.14p 817.14p 817.14p 0
24/10/2017 817.14p 817.14p 817.14p 817.14p 0
23/10/2017 835.30p 849.82p 817.14p 817.14p 235
20/10/2017 862.53p 862.53p 762.66p 835.30p 217
19/10/2017 862.53p 862.53p 862.53p 862.53p 0
18/10/2017 862.53p 862.53p 817.14p 862.53p 57
17/10/2017 862.53p 862.53p 835.30p 862.53p 413
16/10/2017 817.14p 871.61p 817.14p 862.53p 557
13/10/2017 708.19p 844.38p 708.19p 817.14p 2511
12/10/2017 708.19p 708.19p 708.19p 708.19p 0
11/10/2017 708.19p 708.19p 708.19p 708.19p 55
10/10/2017 708.19p 708.19p 708.19p 708.19p 0
09/10/2017 708.19p 708.19p 708.19p 708.19p 326
06/10/2017 708.19p 726.34p 708.19p 708.19p 0
05/10/2017 708.19p 726.34p 708.19p 726.34p 55
04/10/2017 708.19p 708.19p 708.19p 708.19p 0
03/10/2017 708.19p 708.19p 708.19p 708.19p 0
02/10/2017 708.19p 708.19p 708.19p 708.19p 0
29/09/2017 708.19p 726.34p 708.19p 708.19p 28
28/09/2017 708.19p 708.19p 708.19p 708.19p 3
27/09/2017 708.19p 708.19p 708.19p 708.19p 330
26/09/2017 708.19p 708.19p 708.19p 708.19p 0
25/09/2017 708.19p 726.34p 708.19p 708.19p 28
22/09/2017 708.19p 708.19p 708.19p 708.19p 0
21/09/2017 708.19p 708.19p 708.19p 708.19p 468
20/09/2017 708.19p 708.19p 708.19p 708.19p 826
19/09/2017 744.50p 744.50p 708.19p 708.19p 83
18/09/2017 780.82p 798.98p 744.50p 744.50p 480
15/09/2017 798.98p 798.98p 798.98p 798.98p 0
14/09/2017 798.98p 798.98p 798.98p 798.98p 0
13/09/2017 798.98p 798.98p 798.98p 798.98p 0
12/09/2017 798.98p 798.98p 798.98p 798.98p 243
11/09/2017 798.98p 798.98p 798.98p 798.98p 0
08/09/2017 798.98p 798.98p 780.82p 798.98p 638
07/09/2017 798.98p 835.30p 798.98p 798.98p 3
06/09/2017 844.38p 844.38p 835.30p 835.30p 669
05/09/2017 771.74p 844.38p 771.74p 844.38p 645
04/09/2017 771.74p 771.74p 771.74p 771.74p 0
01/09/2017 776.28p 776.28p 771.74p 771.74p 0
31/08/2017 776.28p 776.28p 776.28p 776.28p 81
30/08/2017 776.28p 776.28p 776.28p 776.28p 0
29/08/2017 785.36p 785.36p 753.58p 776.28p 1843
25/08/2017 785.36p 785.36p 785.36p 785.36p 83
24/08/2017 789.90p 789.90p 785.36p 785.36p 0
23/08/2017 803.52p 803.52p 789.90p 789.90p 108
22/08/2017 803.52p 803.52p 803.52p 803.52p 0
21/08/2017 803.52p 803.52p 803.52p 803.52p 1
18/08/2017 803.52p 803.52p 803.52p 803.52p 6
17/08/2017 803.52p 803.52p 803.52p 803.52p 0
16/08/2017 803.52p 803.52p 803.52p 803.52p 0
15/08/2017 803.52p 803.52p 803.52p 803.52p 8
14/08/2017 803.52p 803.52p 803.52p 803.52p 0
11/08/2017 826.22p 826.22p 803.52p 803.52p 0
10/08/2017 826.22p 826.22p 826.22p 826.22p 0
09/08/2017 826.22p 826.22p 826.22p 826.22p 0
08/08/2017 826.22p 826.22p 826.22p 826.22p 69
07/08/2017 835.30p 835.30p 826.22p 826.22p 213
04/08/2017 835.30p 835.30p 835.30p 835.30p 437
03/08/2017 835.30p 835.30p 835.30p 835.30p 0

*Close Price adjusted for both dividends and splits