Itaconix (ITX) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
07/12/2016 1,071.36p 1,091.33p 1,016.89p 1,053.20p 512
06/12/2016 1,180.31p 1,198.47p 1,089.52p 1,107.67p 1086
05/12/2016 1,180.31p 1,198.46p 1,125.83p 1,180.31p 259
02/12/2016 1,180.31p 1,198.46p 1,180.31p 1,180.31p 20
01/12/2016 1,180.31p 1,183.03p 1,180.31p 1,180.31p 203
30/11/2016 1,180.31p 1,180.31p 1,180.31p 1,180.31p 0
29/11/2016 1,180.31p 1,207.55p 1,125.83p 1,180.31p 15
28/11/2016 1,180.31p 1,180.31p 1,180.31p 1,180.31p 0
25/11/2016 1,180.31p 1,180.31p 1,125.83p 1,180.31p 207
24/11/2016 1,180.31p 1,180.31p 1,129.86p 1,180.31p 151
23/11/2016 1,180.31p 1,180.31p 1,180.31p 1,180.31p 0
22/11/2016 1,180.31p 1,180.31p 1,180.31p 1,180.31p 0
21/11/2016 1,180.31p 1,180.31p 1,180.31p 1,180.31p 0
18/11/2016 1,180.31p 1,180.31p 1,180.31p 1,180.31p 0
17/11/2016 1,180.31p 1,180.31p 1,180.31p 1,180.31p 0
16/11/2016 1,180.31p 1,180.31p 1,180.31p 1,180.31p 0
15/11/2016 1,180.31p 1,180.31p 1,180.31p 1,180.31p 0
14/11/2016 1,180.31p 1,180.31p 1,180.31p 1,180.31p 0
11/11/2016 1,180.31p 1,212.99p 1,180.31p 1,180.31p 40
10/11/2016 1,180.31p 1,198.46p 1,129.86p 1,180.31p 291
09/11/2016 1,180.31p 1,198.46p 1,180.31p 1,180.31p 7
08/11/2016 1,180.31p 1,216.63p 1,180.31p 1,198.47p 246
07/11/2016 1,180.31p 1,180.31p 1,180.31p 1,180.31p 0
04/11/2016 1,180.31p 1,216.26p 1,180.31p 1,180.31p 192
03/11/2016 1,198.47p 1,198.47p 1,125.83p 1,198.47p 50
02/11/2016 1,216.63p 1,216.63p 1,162.15p 1,198.47p 264
01/11/2016 1,234.79p 1,234.79p 1,165.78p 1,216.63p 24
31/10/2016 1,234.79p 1,234.79p 1,165.78p 1,234.79p 150
28/10/2016 1,234.79p 1,234.79p 1,234.79p 1,234.79p 0
27/10/2016 1,234.79p 1,234.79p 1,198.47p 1,234.79p 306
26/10/2016 1,234.79p 1,234.79p 1,234.79p 1,234.79p 0
25/10/2016 1,234.79p 1,234.79p 1,234.79p 1,234.79p 0
24/10/2016 1,234.79p 1,307.42p 1,125.83p 1,234.79p 554
21/10/2016 1,252.94p 1,252.94p 1,198.47p 1,234.79p 151
20/10/2016 1,252.94p 1,252.94p 1,198.47p 1,252.94p 17
19/10/2016 1,252.94p 1,263.84p 1,162.15p 1,252.94p 1195
18/10/2016 1,252.94p 1,267.10p 1,210.56p 1,252.94p 90
17/10/2016 1,252.94p 1,267.47p 1,214.81p 1,252.94p 424
14/10/2016 1,234.79p 1,334.66p 1,209.37p 1,252.94p 7134
13/10/2016 1,216.63p 1,234.79p 1,162.15p 1,216.63p 5486
12/10/2016 1,234.79p 1,234.79p 1,125.83p 1,216.63p 1694
11/10/2016 1,307.42p 1,307.42p 1,162.15p 1,234.79p 1669
10/10/2016 1,307.42p 1,361.86p 1,234.79p 1,307.42p 2124
07/10/2016 1,216.63p 1,398.20p 1,216.63p 1,307.42p 3244
06/10/2016 1,216.63p 1,271.10p 1,216.63p 1,216.63p 2
05/10/2016 1,089.52p 1,271.10p 1,071.36p 1,216.63p 2211
04/10/2016 1,089.52p 1,162.15p 1,031.41p 1,089.52p 461
03/10/2016 1,053.20p 1,162.15p 1,016.89p 1,089.52p 515
30/09/2016 1,216.63p 1,216.63p 980.56p 1,053.20p 3152
29/09/2016 1,234.79p 1,252.94p 1,162.15p 1,216.63p 221
28/09/2016 1,307.42p 1,307.42p 1,206.46p 1,234.79p 423
27/09/2016 1,307.42p 1,341.92p 1,307.42p 1,307.42p 69
26/09/2016 1,325.58p 1,361.90p 1,271.10p 1,307.42p 255
23/09/2016 1,380.05p 1,380.05p 1,198.47p 1,325.58p 449
22/09/2016 1,380.05p 1,387.32p 1,380.05p 1,380.05p 1
21/09/2016 1,380.05p 1,416.37p 1,380.05p 1,380.05p 17
20/09/2016 1,380.05p 1,380.05p 1,307.42p 1,380.05p 55
19/09/2016 1,380.05p 1,380.05p 1,380.05p 1,380.05p 0
16/09/2016 1,380.05p 1,380.05p 1,307.42p 1,380.05p 318
15/09/2016 1,398.21p 1,398.21p 1,343.74p 1,380.05p 138
14/09/2016 1,416.37p 1,416.37p 1,380.05p 1,398.21p 98
13/09/2016 1,416.37p 1,416.37p 1,400.03p 1,416.37p 7
12/09/2016 1,416.37p 1,416.37p 1,416.37p 1,416.37p 0
09/09/2016 1,416.37p 1,416.37p 1,416.37p 1,416.37p 0
08/09/2016 1,416.37p 1,434.53p 1,400.03p 1,416.37p 149
07/09/2016 1,416.37p 1,452.69p 1,416.37p 1,416.37p 449
06/09/2016 1,416.37p 1,416.37p 1,416.37p 1,416.37p 0
05/09/2016 1,416.37p 1,416.37p 1,380.05p 1,416.37p 20
02/09/2016 1,416.37p 1,416.37p 1,380.05p 1,416.37p 101
01/09/2016 1,416.37p 1,416.37p 1,380.05p 1,416.37p 330
31/08/2016 1,416.37p 1,416.37p 1,416.37p 1,416.37p 138
30/08/2016 1,416.37p 1,416.37p 1,416.37p 1,416.37p 1
26/08/2016 1,416.37p 1,416.37p 1,416.37p 1,416.37p 0
25/08/2016 1,416.37p 1,416.37p 1,380.05p 1,416.37p 9
24/08/2016 1,416.37p 1,416.37p 1,416.37p 1,416.37p 53
23/08/2016 1,416.37p 1,416.37p 1,416.37p 1,416.37p 1156
22/08/2016 1,416.37p 1,416.37p 1,380.05p 1,416.37p 39
19/08/2016 1,416.37p 1,416.37p 1,380.05p 1,416.37p 181
18/08/2016 1,416.37p 1,416.37p 1,416.37p 1,416.37p 248
17/08/2016 1,416.37p 1,416.37p 1,380.05p 1,416.37p 321
16/08/2016 1,416.37p 1,416.37p 1,416.37p 1,416.37p 0
15/08/2016 1,416.37p 1,416.37p 1,416.37p 1,416.37p 0
12/08/2016 1,416.37p 1,416.37p 1,416.37p 1,416.37p 0
11/08/2016 1,416.37p 1,452.69p 1,416.37p 1,416.37p 413
10/08/2016 1,416.37p 1,452.69p 1,398.21p 1,416.37p 612
09/08/2016 1,416.37p 1,416.37p 1,416.37p 1,416.37p 0
08/08/2016 1,416.37p 1,416.37p 1,416.37p 1,416.37p 0
05/08/2016 1,416.37p 1,416.37p 1,416.37p 1,416.37p 0
04/08/2016 1,416.37p 1,416.37p 1,416.37p 1,416.37p 0
03/08/2016 1,416.37p 1,445.42p 1,380.05p 1,416.37p 676
02/08/2016 1,416.37p 1,416.37p 1,380.05p 1,416.37p 5
01/08/2016 1,416.37p 1,416.37p 1,380.05p 1,416.37p 262
29/07/2016 1,416.37p 1,434.53p 1,416.37p 1,416.37p 83
28/07/2016 1,434.53p 1,434.53p 1,361.90p 1,416.37p 606
27/07/2016 1,434.53p 1,434.53p 1,434.53p 1,434.53p 0
26/07/2016 1,434.53p 1,434.53p 1,434.53p 1,434.53p 0
25/07/2016 1,434.53p 1,452.69p 1,416.37p 1,434.53p 161
22/07/2016 1,416.37p 1,452.68p 1,380.06p 1,434.53p 315
21/07/2016 1,416.37p 1,416.37p 1,380.05p 1,416.37p 220
20/07/2016 1,416.37p 1,416.37p 1,381.87p 1,416.37p 55
19/07/2016 1,361.90p 1,452.69p 1,343.74p 1,416.37p 4134
18/07/2016 1,361.90p 1,361.90p 1,361.90p 1,361.90p 0
15/07/2016 1,307.42p 1,380.05p 1,307.42p 1,361.90p 981
14/07/2016 1,307.42p 1,338.29p 1,307.42p 1,307.42p 28
13/07/2016 1,307.42p 1,343.74p 1,307.42p 1,307.42p 633
12/07/2016 1,307.42p 1,307.42p 1,291.08p 1,307.42p 68
11/07/2016 1,307.42p 1,338.29p 1,307.42p 1,307.42p 38
08/07/2016 1,289.26p 1,307.42p 1,271.10p 1,307.42p 497
07/07/2016 1,307.42p 1,307.42p 1,271.11p 1,289.26p 30
06/07/2016 1,307.42p 1,307.42p 1,271.11p 1,307.42p 21
05/07/2016 1,307.42p 1,338.29p 1,271.11p 1,307.42p 91
04/07/2016 1,307.42p 1,339.38p 1,271.10p 1,307.42p 179
01/07/2016 1,307.42p 1,307.42p 1,307.42p 1,307.42p 0
30/06/2016 1,307.42p 1,340.11p 1,307.42p 1,307.42p 138
29/06/2016 1,307.42p 1,340.11p 1,307.42p 1,307.42p 96
28/06/2016 1,307.42p 1,341.92p 1,307.42p 1,307.42p 435
27/06/2016 1,289.26p 1,343.73p 1,271.10p 1,307.42p 560
24/06/2016 1,271.10p 1,343.73p 1,234.79p 1,289.26p 1159
23/06/2016 1,416.37p 1,416.37p 1,343.74p 1,380.05p 188
22/06/2016 1,416.37p 1,461.77p 1,380.05p 1,416.37p 1378
21/06/2016 1,361.90p 1,416.37p 1,307.78p 1,416.37p 358
20/06/2016 1,343.74p 1,369.16p 1,343.74p 1,361.90p 156
17/06/2016 1,325.58p 1,325.58p 1,307.78p 1,325.58p 28
16/06/2016 1,343.74p 1,361.90p 1,325.58p 1,325.58p 0
15/06/2016 1,361.90p 1,361.90p 1,343.74p 1,361.90p 28
14/06/2016 1,416.37p 1,416.37p 1,380.05p 1,416.37p 61
13/06/2016 1,434.53p 1,434.53p 1,383.69p 1,416.37p 303
10/06/2016 1,434.53p 1,434.53p 1,434.53p 1,434.53p 0
09/06/2016 1,489.01p 1,489.01p 1,416.37p 1,434.53p 428
08/06/2016 1,561.64p 1,561.64p 1,452.69p 1,489.01p 729
07/06/2016 1,597.96p 1,597.96p 1,525.32p 1,561.64p 413
06/06/2016 1,597.96p 1,615.75p 1,561.64p 1,597.96p 145
03/06/2016 1,597.96p 1,615.75p 1,597.96p 1,597.96p 62
02/06/2016 1,597.96p 1,597.96p 1,561.64p 1,597.96p 83
01/06/2016 1,597.96p 1,597.96p 1,597.96p 1,597.96p 0
31/05/2016 1,543.48p 1,597.96p 1,543.48p 1,597.96p 725
27/05/2016 1,543.48p 1,561.64p 1,537.42p 1,543.48p 276
26/05/2016 1,543.48p 1,543.48p 1,543.48p 1,543.48p 0
25/05/2016 1,561.64p 1,561.64p 1,534.40p 1,543.48p 25
24/05/2016 1,670.59p 1,670.59p 1,527.14p 1,561.64p 509
23/05/2016 1,670.59p 1,681.49p 1,670.59p 1,670.59p 17
20/05/2016 1,706.91p 1,727.25p 1,634.27p 1,670.59p 409
19/05/2016 1,579.80p 1,728.70p 1,579.80p 1,706.91p 1237
18/05/2016 1,579.80p 1,579.80p 1,525.32p 1,543.48p 326
17/05/2016 1,652.43p 1,652.43p 1,579.80p 1,579.80p 375
16/05/2016 1,834.02p 1,834.02p 1,634.27p 1,652.43p 952
13/05/2016 1,852.18p 1,852.18p 1,815.86p 1,834.02p 358
12/05/2016 1,924.81p 1,924.81p 1,852.18p 1,852.18p 275
11/05/2016 1,961.13p 1,961.13p 1,888.49p 1,924.81p 151
10/05/2016 1,961.13p 1,961.13p 1,961.13p 1,961.13p 0
09/05/2016 1,961.13p 2,015.61p 1,961.13p 1,961.13p 0
06/05/2016 1,961.13p 1,961.13p 1,961.13p 1,961.13p 0
05/05/2016 1,961.13p 1,961.13p 1,924.81p 1,961.13p 19
04/05/2016 1,997.45p 1,997.45p 1,888.49p 1,961.13p 537
03/05/2016 2,015.61p 2,015.61p 1,961.13p 1,997.45p 41
29/04/2016 1,961.13p 2,015.61p 1,961.13p 2,015.61p 358
28/04/2016 1,961.13p 1,979.29p 1,933.89p 1,961.13p 391
27/04/2016 1,961.13p 1,961.13p 1,961.13p 1,961.13p 15438
26/04/2016 1,961.13p 1,961.13p 1,961.13p 1,961.13p 0
25/04/2016 1,961.13p 1,961.13p 1,961.13p 1,961.13p 0
22/04/2016 1,961.13p 1,979.29p 1,924.81p 1,961.13p 103
21/04/2016 1,961.13p 1,982.92p 1,924.81p 1,961.13p 9
20/04/2016 1,997.45p 1,997.45p 1,961.13p 1,997.45p 6
19/04/2016 1,997.45p 1,997.45p 1,997.45p 1,997.45p 0
18/04/2016 1,997.45p 1,997.45p 1,997.45p 1,997.45p 0
15/04/2016 1,997.45p 1,997.45p 1,924.81p 1,997.45p 15
14/04/2016 1,997.45p 1,997.45p 1,997.45p 1,997.45p 0
13/04/2016 1,997.45p 1,997.45p 1,924.81p 1,997.45p 28
12/04/2016 1,997.45p 1,997.45p 1,888.49p 1,997.45p 1231
11/04/2016 1,997.45p 1,997.45p 1,997.45p 1,997.45p 0
08/04/2016 1,997.45p 2,016.81p 1,997.45p 1,997.45p 20
07/04/2016 1,997.45p 1,997.45p 1,924.81p 1,997.45p 160
06/04/2016 1,997.45p 1,997.45p 1,924.81p 1,979.29p 18
05/04/2016 2,033.76p 2,033.76p 1,961.13p 1,997.45p 578
04/04/2016 2,033.76p 2,033.76p 2,033.76p 2,033.76p 0
01/04/2016 2,033.76p 2,033.76p 1,961.13p 2,033.76p 485
31/03/2016 2,051.92p 2,051.92p 1,997.45p 2,033.76p 149
30/03/2016 1,979.29p 2,070.08p 1,961.13p 2,033.76p 1165
29/03/2016 1,979.29p 1,997.45p 1,961.13p 1,979.29p 482
24/03/2016 1,997.45p 1,997.45p 1,979.29p 1,979.29p 3376
23/03/2016 1,997.45p 1,997.45p 1,997.45p 1,997.45p 44
22/03/2016 2,033.76p 2,033.76p 1,961.13p 1,997.45p 138
21/03/2016 2,015.61p 2,038.55p 1,928.44p 2,033.76p 1450
18/03/2016 2,033.76p 2,033.76p 1,997.45p 2,033.76p 1591
17/03/2016 2,124.56p 2,124.56p 1,906.65p 2,033.76p 2308
16/03/2016 2,251.67p 2,251.67p 2,070.08p 2,124.56p 402
15/03/2016 2,251.67p 2,251.67p 2,228.97p 2,251.67p 51
14/03/2016 2,269.83p 2,269.83p 2,215.35p 2,251.67p 8
11/03/2016 2,269.83p 2,269.83p 2,269.83p 2,269.83p 0
10/03/2016 2,269.83p 2,305.78p 2,269.83p 2,269.83p 21
09/03/2016 2,269.83p 2,269.83p 2,269.83p 2,269.83p 0
08/03/2016 2,269.83p 2,269.83p 2,218.98p 2,269.83p 133
07/03/2016 2,269.83p 2,269.83p 2,218.98p 2,269.83p 120
04/03/2016 2,306.14p 2,312.50p 2,218.98p 2,269.83p 286
03/03/2016 2,324.30p 2,324.30p 2,306.14p 2,306.14p 0
02/03/2016 2,378.78p 2,378.78p 2,287.98p 2,324.30p 209
01/03/2016 2,378.78p 2,378.78p 2,324.30p 2,378.78p 86
29/02/2016 2,378.78p 2,378.78p 2,378.78p 2,378.78p 0
26/02/2016 2,378.78p 2,378.78p 2,324.30p 2,378.78p 6
25/02/2016 2,378.78p 2,378.78p 2,378.78p 2,378.78p 0

*Close Price adjusted for both dividends and splits