Itaconix (ITX) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
08/08/2014 1,450.83p 1,450.83p 1,424.45p 1,450.83p 34
07/08/2014 1,450.83p 1,450.83p 1,424.45p 1,450.83p 2
06/08/2014 1,450.83p 1,490.40p 1,371.70p 1,450.83p 0
05/08/2014 1,450.83p 1,490.40p 1,371.70p 1,450.83p 0
04/08/2014 1,490.40p 1,490.40p 1,371.70p 1,450.83p 581
01/08/2014 1,490.40p 1,490.40p 1,450.83p 1,490.40p 0
31/07/2014 1,490.40p 1,490.40p 1,450.83p 1,490.40p 1763
30/07/2014 1,490.40p 1,490.40p 1,450.83p 1,490.40p 356
29/07/2014 1,490.40p 1,490.40p 1,485.13p 1,490.40p 676
28/07/2014 1,490.40p 1,490.40p 1,486.45p 1,490.40p 87
25/07/2014 1,490.40p 1,490.40p 1,490.40p 1,490.40p 516
24/07/2014 1,490.40p 1,503.59p 1,450.83p 1,490.40p 0
23/07/2014 1,490.40p 1,503.59p 1,450.83p 1,490.40p 0
22/07/2014 1,490.40p 1,503.59p 1,450.83p 1,490.40p 0
21/07/2014 1,503.59p 1,503.59p 1,450.83p 1,490.40p 364
18/07/2014 1,503.59p 1,516.78p 1,503.59p 1,503.59p 164
17/07/2014 1,503.59p 1,516.78p 1,424.45p 1,503.59p 1083
16/07/2014 1,503.59p 1,516.78p 1,503.59p 1,503.59p 188
15/07/2014 1,503.59p 1,516.78p 1,450.83p 1,503.59p 1538
14/07/2014 1,503.59p 1,516.78p 1,450.83p 1,503.59p 198
11/07/2014 1,503.59p 1,529.24p 1,450.83p 1,503.59p 1006
10/07/2014 1,503.59p 1,516.78p 1,503.59p 1,503.59p 441
09/07/2014 1,503.59p 1,543.16p 1,498.32p 1,503.59p 3365
08/07/2014 1,477.21p 1,503.59p 1,450.83p 1,503.59p 2656
07/07/2014 1,477.21p 1,490.40p 1,450.83p 1,477.21p 5065
04/07/2014 1,529.97p 1,529.97p 1,474.57p 1,477.21p 238
03/07/2014 1,595.92p 1,595.92p 1,429.16p 1,529.97p 986
02/07/2014 1,398.08p 1,642.08p 1,398.08p 1,595.92p 2641
01/07/2014 1,305.75p 1,424.45p 1,305.75p 1,398.08p 2006
30/06/2014 1,305.75p 1,318.94p 1,266.18p 1,305.75p 4971
27/06/2014 1,305.75p 1,318.94p 1,266.18p 1,305.75p 1192
26/06/2014 1,305.75p 1,318.94p 1,305.75p 1,305.75p 380
25/06/2014 1,305.75p 1,318.94p 1,305.75p 1,305.75p 3080
24/06/2014 1,305.75p 1,345.32p 1,305.75p 1,305.75p 432
23/06/2014 1,305.75p 1,316.30p 1,305.75p 1,305.75p 30298
20/06/2014 1,305.75p 1,316.30p 1,305.75p 1,305.75p 152
19/06/2014 1,305.75p 1,316.30p 1,305.75p 1,305.75p 379189
18/06/2014 1,305.75p 1,316.30p 1,305.75p 1,305.75p 19
17/06/2014 1,305.75p 1,316.30p 1,305.75p 1,305.75p 15
16/06/2014 1,305.75p 1,316.30p 1,305.75p 1,305.75p 1043
13/06/2014 1,305.75p 1,316.30p 1,305.75p 1,305.75p 15
12/06/2014 1,305.75p 1,316.30p 1,266.18p 1,305.75p 0
11/06/2014 1,305.75p 1,316.30p 1,266.18p 1,305.75p 0
10/06/2014 1,305.75p 1,316.30p 1,266.18p 1,305.75p 111
09/06/2014 1,305.75p 1,318.94p 1,239.80p 1,305.75p 1322
06/06/2014 1,279.37p 1,279.37p 1,266.18p 1,279.37p 0
05/06/2014 1,279.37p 1,279.37p 1,266.18p 1,279.37p 2
04/06/2014 1,279.37p 1,279.37p 1,266.18p 1,279.37p 473
03/06/2014 1,279.37p 1,279.37p 1,266.18p 1,279.37p 76
02/06/2014 1,279.37p 1,279.37p 1,266.18p 1,279.37p 7
30/05/2014 1,279.37p 1,279.37p 1,239.80p 1,279.37p 419
29/05/2014 1,279.37p 1,279.37p 1,239.80p 1,279.37p 21
28/05/2014 1,279.37p 1,279.37p 1,266.18p 1,279.37p 0
27/05/2014 1,279.37p 1,279.37p 1,266.18p 1,279.37p 78
23/05/2014 1,279.37p 1,279.37p 1,266.18p 1,279.37p 73
22/05/2014 1,279.37p 1,279.37p 1,255.63p 1,279.37p 0
21/05/2014 1,279.37p 1,279.37p 1,255.63p 1,279.37p 0
20/05/2014 1,279.37p 1,279.37p 1,255.63p 1,279.37p 758
19/05/2014 1,318.94p 1,318.94p 1,239.80p 1,279.37p 284
16/05/2014 1,318.94p 1,318.94p 1,239.80p 1,318.94p 190
15/05/2014 1,345.32p 1,345.32p 1,266.18p 1,318.94p 300
14/05/2014 1,345.32p 1,345.32p 1,340.04p 1,345.32p 0
13/05/2014 1,345.32p 1,345.32p 1,340.04p 1,345.32p 0
12/05/2014 1,345.32p 1,345.32p 1,340.04p 1,345.32p 2
09/05/2014 1,371.70p 1,371.70p 1,345.32p 1,345.32p 437
08/05/2014 1,371.70p 1,371.70p 1,355.87p 1,371.70p 2
07/05/2014 1,371.70p 1,371.70p 1,355.87p 1,371.70p 80
06/05/2014 1,371.70p 1,371.70p 1,350.59p 1,371.70p 218
02/05/2014 1,371.70p 1,371.70p 1,368.40p 1,371.70p 0
01/05/2014 1,371.70p 1,371.70p 1,368.40p 1,371.70p 758
30/04/2014 1,371.70p 1,371.70p 1,345.32p 1,371.70p 0
29/04/2014 1,371.70p 1,371.70p 1,345.32p 1,371.70p 177
28/04/2014 1,371.70p 1,371.70p 1,345.32p 1,371.70p 117
25/04/2014 1,371.70p 1,371.70p 1,266.18p 1,371.70p 947
24/04/2014 1,371.70p 1,411.27p 1,345.32p 1,371.70p 0
23/04/2014 1,411.27p 1,411.27p 1,345.32p 1,371.70p 64
22/04/2014 1,411.27p 1,422.48p 1,371.70p 1,411.27p 79
17/04/2014 1,411.27p 1,422.48p 1,371.70p 1,411.27p 123
16/04/2014 1,411.27p 1,422.48p 1,411.27p 1,411.27p 0
15/04/2014 1,411.27p 1,422.48p 1,411.27p 1,411.27p 243
14/04/2014 1,411.27p 1,411.27p 1,372.49p 1,411.27p 37
11/04/2014 1,411.27p 1,411.27p 1,371.70p 1,411.27p 227
10/04/2014 1,411.27p 1,448.81p 1,411.27p 1,411.27p 299
09/04/2014 1,411.27p 1,411.27p 1,405.73p 1,411.27p 196
08/04/2014 1,411.27p 1,411.27p 1,372.49p 1,411.27p 0
07/04/2014 1,411.27p 1,411.27p 1,372.49p 1,411.27p 39
04/04/2014 1,464.02p 1,464.02p 1,371.70p 1,411.27p 4852
03/04/2014 1,464.02p 1,464.02p 1,454.79p 1,464.02p 38
02/04/2014 1,477.21p 1,529.97p 1,425.51p 1,464.02p 0
01/04/2014 1,529.97p 1,529.97p 1,425.51p 1,477.21p 724
31/03/2014 1,622.30p 1,622.30p 1,477.21p 1,529.97p 284
28/03/2014 1,622.30p 1,622.30p 1,582.73p 1,622.30p 35
27/03/2014 1,622.30p 1,622.30p 1,622.30p 1,622.30p 92
26/03/2014 1,661.86p 1,661.86p 1,582.73p 1,622.30p 220
25/03/2014 1,661.86p 1,701.43p 1,635.49p 1,661.86p 0
24/03/2014 1,701.43p 1,701.43p 1,635.49p 1,661.86p 149
21/03/2014 1,767.38p 1,767.38p 1,661.86p 1,701.43p 449
20/03/2014 1,780.57p 1,780.57p 1,767.38p 1,767.38p 0
19/03/2014 1,780.57p 1,780.57p 1,780.57p 1,780.57p 0
18/03/2014 1,780.57p 1,780.57p 1,780.57p 1,780.57p 38
17/03/2014 1,793.76p 1,793.76p 1,741.00p 1,780.57p 4134
14/03/2014 1,793.76p 1,793.76p 1,741.00p 1,793.76p 0
13/03/2014 1,793.76p 1,793.76p 1,741.00p 1,793.76p 6
12/03/2014 1,793.76p 1,793.76p 1,742.06p 1,793.76p 27
11/03/2014 1,899.27p 1,899.27p 1,793.76p 1,793.76p 2275
10/03/2014 1,899.27p 1,899.27p 1,846.52p 1,899.27p 0
07/03/2014 1,899.27p 1,899.27p 1,846.52p 1,899.27p 88
06/03/2014 1,899.27p 1,904.55p 1,899.27p 1,899.27p 126
05/03/2014 1,938.84p 1,942.80p 1,892.68p 1,899.27p 214
04/03/2014 1,938.84p 1,938.84p 1,872.89p 1,938.84p 390
03/03/2014 1,938.84p 2,004.79p 1,938.84p 1,938.84p 383
28/02/2014 1,952.03p 1,952.03p 1,925.65p 1,938.84p 152
27/02/2014 2,004.79p 2,004.79p 1,925.65p 1,952.03p 607
26/02/2014 2,004.79p 2,031.17p 2,004.79p 2,004.79p 97
25/02/2014 2,004.79p 2,044.36p 1,978.41p 2,004.79p 0
24/02/2014 2,044.36p 2,044.36p 1,978.41p 2,004.79p 231
21/02/2014 2,070.74p 2,075.48p 1,978.41p 2,044.36p 154
20/02/2014 2,149.87p 2,149.87p 2,019.56p 2,070.74p 344
19/02/2014 2,176.25p 2,176.25p 2,110.30p 2,149.87p 421
18/02/2014 2,176.25p 2,215.82p 2,176.25p 2,176.25p 222
17/02/2014 2,215.82p 2,241.93p 2,176.25p 2,176.25p 132
14/02/2014 2,215.82p 2,241.93p 2,215.82p 2,215.82p 36
13/02/2014 2,215.82p 2,226.37p 2,189.44p 2,215.82p 0
12/02/2014 2,215.82p 2,226.37p 2,189.44p 2,215.82p 92
11/02/2014 2,215.82p 2,242.20p 2,176.25p 2,215.82p 400
10/02/2014 2,255.39p 2,255.39p 2,110.30p 2,176.25p 385
07/02/2014 2,255.39p 2,255.39p 2,189.44p 2,255.39p 421
06/02/2014 2,255.39p 2,261.98p 2,215.82p 2,255.39p 277
05/02/2014 2,255.39p 2,268.58p 2,189.44p 2,255.39p 0
04/02/2014 2,255.39p 2,268.58p 2,189.44p 2,255.39p 899
03/02/2014 2,255.39p 2,268.58p 2,189.44p 2,255.39p 199
31/01/2014 2,255.39p 2,268.58p 2,255.39p 2,255.39p 402
30/01/2014 2,255.39p 2,268.58p 2,189.44p 2,255.39p 252
29/01/2014 2,255.39p 2,268.58p 2,255.39p 2,255.39p 223
28/01/2014 2,255.39p 2,320.01p 2,229.41p 2,255.39p 34171
27/01/2014 2,294.96p 2,374.09p 2,255.39p 2,255.39p 1784
24/01/2014 2,374.09p 2,374.09p 2,359.58p 2,374.09p 28
23/01/2014 2,374.09p 2,374.09p 2,359.58p 2,374.09p 10
22/01/2014 2,374.09p 2,374.09p 2,360.24p 2,374.09p 352
21/01/2014 2,374.09p 2,397.17p 2,268.58p 2,374.09p 1098
20/01/2014 2,176.25p 2,676.79p 1,912.46p 2,374.09p 9562
17/01/2014 1,912.46p 1,912.46p 1,659.23p 1,912.46p 155282
16/01/2014 1,912.46p 1,912.46p 1,905.87p 1,912.46p 13
15/01/2014 1,912.46p 1,912.46p 1,846.52p 1,912.46p 0
14/01/2014 1,912.46p 1,912.46p 1,846.52p 1,912.46p 38
13/01/2014 1,912.46p 1,912.46p 1,846.52p 1,912.46p 15
10/01/2014 1,912.46p 1,912.46p 1,847.83p 1,912.46p 518
09/01/2014 1,912.46p 1,945.44p 1,793.76p 1,912.46p 569
08/01/2014 1,912.46p 1,945.44p 1,793.76p 1,912.46p 551
07/01/2014 1,912.46p 1,945.44p 1,912.46p 1,912.46p 5
06/01/2014 1,912.46p 1,925.65p 1,912.46p 1,912.46p 19
03/01/2014 1,912.46p 1,912.46p 1,846.52p 1,912.46p 33
02/01/2014 1,912.46p 1,945.44p 1,912.46p 1,912.46p 154
31/12/2013 1,912.46p 1,912.46p 1,846.52p 1,912.46p 0
30/12/2013 1,912.46p 1,912.46p 1,846.52p 1,912.46p 0
27/12/2013 1,912.46p 1,912.46p 1,846.52p 1,912.46p 0
24/12/2013 1,912.46p 1,912.46p 1,846.52p 1,912.46p 279
23/12/2013 1,912.46p 1,945.44p 1,912.46p 1,912.46p 232
20/12/2013 1,912.46p 1,912.46p 1,859.70p 1,912.46p 8
19/12/2013 1,912.46p 1,912.46p 1,846.52p 1,912.46p 531
18/12/2013 1,912.46p 1,991.60p 1,912.46p 1,912.46p 0
17/12/2013 1,912.46p 1,991.60p 1,912.46p 1,912.46p 0
16/12/2013 1,991.60p 1,991.60p 1,912.46p 1,912.46p 95
13/12/2013 2,031.17p 2,031.17p 1,899.27p 1,991.60p 422
12/12/2013 2,031.17p 2,031.17p 1,925.65p 2,031.17p 0
11/12/2013 2,031.17p 2,031.17p 1,925.65p 2,031.17p 0
10/12/2013 2,031.17p 2,031.17p 1,925.65p 2,031.17p 0
09/12/2013 2,031.17p 2,031.17p 1,925.65p 2,031.17p 268
06/12/2013 2,057.55p 2,057.55p 1,978.41p 2,031.17p 341
05/12/2013 2,057.55p 2,110.30p 2,057.55p 2,057.55p 4
04/12/2013 2,044.36p 2,110.30p 2,044.36p 2,057.55p 270
03/12/2013 2,044.36p 2,110.30p 2,044.36p 2,044.36p 32
02/12/2013 2,017.98p 2,103.71p 2,002.81p 2,044.36p 363
29/11/2013 1,925.65p 2,050.95p 1,925.65p 2,017.98p 370
28/11/2013 1,938.84p 1,938.84p 1,890.04p 1,925.65p 76
27/11/2013 1,925.65p 1,978.41p 1,890.04p 1,938.84p 114
26/11/2013 1,925.65p 1,978.41p 1,925.65p 1,925.65p 17
25/11/2013 1,925.65p 2,004.79p 1,888.72p 1,925.65p 411
22/11/2013 1,912.46p 1,978.41p 1,872.89p 1,925.65p 755
21/11/2013 1,833.33p 1,952.03p 1,833.33p 1,912.46p 1286
20/11/2013 1,780.57p 1,833.33p 1,780.57p 1,833.33p 48
19/11/2013 1,754.19p 1,754.19p 1,741.66p 1,754.19p 38
18/11/2013 1,675.05p 1,793.76p 1,675.05p 1,754.19p 476
15/11/2013 1,675.05p 1,714.62p 1,675.05p 1,675.05p 56
14/11/2013 1,648.67p 1,714.62p 1,648.67p 1,675.05p 211
13/11/2013 1,648.67p 1,688.24p 1,597.24p 1,648.67p 106
12/11/2013 1,648.67p 1,714.62p 1,609.11p 1,648.67p 109
11/11/2013 1,622.30p 1,714.62p 1,622.30p 1,648.67p 141
08/11/2013 1,622.30p 1,622.30p 1,611.74p 1,622.30p 190
07/11/2013 1,595.92p 1,661.86p 1,595.92p 1,622.30p 187
06/11/2013 1,595.92p 1,661.86p 1,595.92p 1,595.92p 17
05/11/2013 1,582.73p 1,635.49p 1,535.25p 1,595.92p 524
04/11/2013 1,503.59p 1,582.73p 1,503.59p 1,582.73p 369
01/11/2013 1,450.83p 1,503.59p 1,450.83p 1,503.59p 166
31/10/2013 1,437.64p 1,476.55p 1,437.64p 1,450.83p 94
30/10/2013 1,437.64p 1,464.02p 1,437.64p 1,437.64p 772
29/10/2013 1,437.64p 1,459.63p 1,437.64p 1,437.64p 484
28/10/2013 1,437.64p 1,459.63p 1,437.64p 1,437.64p 126
25/10/2013 1,424.45p 1,503.59p 1,391.75p 1,437.64p 2358
24/10/2013 1,424.45p 1,437.64p 1,404.74p 1,424.45p 0

*Close Price adjusted for both dividends and splits