Itaconix (ITX) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
23/10/2013 1,424.45p 1,437.64p 1,404.74p 1,424.45p 0
22/10/2013 1,424.45p 1,437.64p 1,404.74p 1,424.45p 0
21/10/2013 1,437.64p 1,437.64p 1,404.74p 1,424.45p 21
18/10/2013 1,437.64p 1,437.64p 1,403.35p 1,437.64p 0
17/10/2013 1,424.45p 1,437.64p 1,403.35p 1,437.64p 21
16/10/2013 1,424.45p 1,424.45p 1,318.94p 1,424.45p 379
15/10/2013 1,424.45p 1,424.45p 1,345.32p 1,424.45p 0
14/10/2013 1,424.45p 1,424.45p 1,345.32p 1,424.45p 205
11/10/2013 1,424.45p 1,424.45p 1,413.90p 1,424.45p 21
10/10/2013 1,424.45p 1,450.83p 1,318.94p 1,424.45p 0
09/10/2013 1,424.45p 1,450.83p 1,318.94p 1,424.45p 0
08/10/2013 1,424.45p 1,450.83p 1,318.94p 1,424.45p 0
07/10/2013 1,450.83p 1,450.83p 1,318.94p 1,424.45p 72946
04/10/2013 1,450.83p 1,503.59p 1,424.45p 1,450.83p 0
03/10/2013 1,503.59p 1,503.59p 1,424.45p 1,450.83p 177
02/10/2013 1,503.59p 1,503.59p 1,450.83p 1,503.59p 1180
01/10/2013 1,503.59p 1,503.59p 1,493.04p 1,503.59p 27
30/09/2013 1,503.59p 1,503.59p 1,450.83p 1,503.59p 0
27/09/2013 1,503.59p 1,503.59p 1,450.83p 1,503.59p 165
26/09/2013 1,503.59p 1,503.59p 1,450.83p 1,503.59p 238
25/09/2013 1,503.59p 1,503.59p 1,451.49p 1,477.21p 113
24/09/2013 1,516.78p 1,516.78p 1,477.21p 1,516.78p 0
23/09/2013 1,516.78p 1,516.78p 1,477.21p 1,516.78p 0
20/09/2013 1,516.78p 1,516.78p 1,477.21p 1,516.78p 0
19/09/2013 1,516.78p 1,516.78p 1,477.21p 1,516.78p 0
18/09/2013 1,516.78p 1,516.78p 1,477.21p 1,516.78p 0
17/09/2013 1,516.78p 1,516.78p 1,477.21p 1,516.78p 0
16/09/2013 1,516.78p 1,516.78p 1,477.21p 1,516.78p 0
13/09/2013 1,516.78p 1,516.78p 1,477.21p 1,516.78p 0
12/09/2013 1,516.78p 1,516.78p 1,477.21p 1,516.78p 284
11/09/2013 1,516.78p 1,547.64p 1,483.81p 1,516.78p 209
10/09/2013 1,516.78p 1,516.78p 1,490.40p 1,516.78p 191
09/09/2013 1,516.78p 1,516.78p 1,490.40p 1,516.78p 25
06/09/2013 1,516.78p 1,536.30p 1,516.78p 1,516.78p 0
05/09/2013 1,516.78p 1,536.30p 1,516.78p 1,516.78p 0
04/09/2013 1,516.78p 1,536.30p 1,516.78p 1,516.78p 0
03/09/2013 1,516.78p 1,536.30p 1,516.78p 1,516.78p 6
02/09/2013 1,516.78p 1,536.30p 1,516.78p 1,516.78p 0
30/08/2013 1,516.78p 1,536.30p 1,516.78p 1,516.78p 66
29/08/2013 1,503.59p 1,535.25p 1,503.59p 1,516.78p 133
28/08/2013 1,503.59p 1,503.59p 1,450.83p 1,503.59p 0
27/08/2013 1,503.59p 1,503.59p 1,450.83p 1,503.59p 0
23/08/2013 1,503.59p 1,503.59p 1,450.83p 1,503.59p 0
22/08/2013 1,503.59p 1,503.59p 1,450.83p 1,503.59p 114
21/08/2013 1,503.59p 1,503.59p 1,503.59p 1,503.59p 165
20/08/2013 1,503.59p 1,503.59p 1,450.83p 1,503.59p 0
19/08/2013 1,503.59p 1,503.59p 1,450.83p 1,503.59p 72
16/08/2013 1,503.59p 1,540.52p 1,450.83p 1,503.59p 334
15/08/2013 1,503.59p 1,503.59p 1,450.83p 1,503.59p 25
14/08/2013 1,503.59p 1,503.59p 1,503.59p 1,503.59p 0
13/08/2013 1,503.59p 1,503.59p 1,503.59p 1,503.59p 531
12/08/2013 1,503.59p 1,503.59p 1,490.40p 1,503.59p 0
09/08/2013 1,503.59p 1,503.59p 1,490.40p 1,503.59p 0
08/08/2013 1,503.59p 1,503.59p 1,490.40p 1,503.59p 0
07/08/2013 1,490.40p 1,503.59p 1,490.40p 1,503.59p 0
06/08/2013 1,490.40p 1,490.40p 1,490.40p 1,490.40p 0
05/08/2013 1,490.40p 1,490.40p 1,490.40p 1,490.40p 0
02/08/2013 1,490.40p 1,490.40p 1,490.40p 1,490.40p 67
01/08/2013 1,490.40p 1,490.40p 1,438.96p 1,490.40p 0
31/07/2013 1,490.40p 1,490.40p 1,438.96p 1,490.40p 0
30/07/2013 1,490.40p 1,490.40p 1,438.96p 1,490.40p 0
29/07/2013 1,490.40p 1,490.40p 1,438.96p 1,490.40p 0
26/07/2013 1,490.40p 1,490.40p 1,438.96p 1,490.40p 0
25/07/2013 1,490.40p 1,490.40p 1,438.96p 1,490.40p 38
24/07/2013 1,490.40p 1,543.16p 1,437.64p 1,490.40p 0
23/07/2013 1,490.40p 1,543.16p 1,437.64p 1,490.40p 0
22/07/2013 1,477.21p 1,543.16p 1,437.64p 1,490.40p 5322
19/07/2013 1,424.45p 1,424.45p 1,398.08p 1,424.45p 0
18/07/2013 1,411.27p 1,424.45p 1,398.08p 1,424.45p 242
17/07/2013 1,411.27p 1,411.27p 1,371.70p 1,411.27p 0
16/07/2013 1,411.27p 1,411.27p 1,371.70p 1,411.27p 10
15/07/2013 1,411.27p 1,411.27p 1,371.70p 1,411.27p 0
12/07/2013 1,411.27p 1,411.27p 1,371.70p 1,411.27p 21
11/07/2013 1,411.27p 1,419.18p 1,371.70p 1,411.27p 0
10/07/2013 1,411.27p 1,419.18p 1,371.70p 1,411.27p 0
09/07/2013 1,411.27p 1,419.18p 1,371.70p 1,411.27p 0
08/07/2013 1,411.27p 1,419.18p 1,371.70p 1,411.27p 0
05/07/2013 1,411.27p 1,419.18p 1,371.70p 1,411.27p 0
04/07/2013 1,411.27p 1,419.18p 1,371.70p 1,411.27p 0
03/07/2013 1,411.27p 1,419.18p 1,371.70p 1,411.27p 0
02/07/2013 1,411.27p 1,419.18p 1,371.70p 1,411.27p 0
01/07/2013 1,411.27p 1,419.18p 1,371.70p 1,411.27p 0
28/06/2013 1,411.27p 1,419.18p 1,411.27p 1,411.27p 106
27/06/2013 1,411.27p 1,411.27p 1,371.70p 1,411.27p 0
26/06/2013 1,411.27p 1,411.27p 1,371.70p 1,411.27p 0
25/06/2013 1,411.27p 1,411.27p 1,371.70p 1,411.27p 0
24/06/2013 1,411.27p 1,411.27p 1,371.70p 1,411.27p 0
21/06/2013 1,411.27p 1,411.27p 1,371.70p 1,411.27p 0
20/06/2013 1,411.27p 1,411.27p 1,371.70p 1,411.27p 16
19/06/2013 1,411.27p 1,431.05p 1,411.27p 1,411.27p 38
18/06/2013 1,411.27p 1,433.69p 1,411.27p 1,411.27p 0
17/06/2013 1,411.27p 1,433.69p 1,411.27p 1,411.27p 133
14/06/2013 1,411.27p 1,435.01p 1,411.27p 1,411.27p 0
13/06/2013 1,411.27p 1,435.01p 1,411.27p 1,411.27p 17
12/06/2013 1,411.27p 1,435.01p 1,411.27p 1,411.27p 0
11/06/2013 1,411.27p 1,435.01p 1,411.27p 1,411.27p 0
10/06/2013 1,411.27p 1,435.01p 1,411.27p 1,411.27p 0
07/06/2013 1,411.27p 1,435.01p 1,411.27p 1,411.27p 0
06/06/2013 1,411.27p 1,435.01p 1,411.27p 1,411.27p 0
05/06/2013 1,411.27p 1,435.01p 1,411.27p 1,411.27p 0
04/06/2013 1,411.27p 1,435.01p 1,411.27p 1,411.27p 34
03/06/2013 1,411.27p 1,411.27p 1,371.70p 1,411.27p 0
31/05/2013 1,411.27p 1,411.27p 1,371.70p 1,411.27p 0
30/05/2013 1,411.27p 1,411.27p 1,371.70p 1,411.27p 0
29/05/2013 1,411.27p 1,411.27p 1,371.70p 1,411.27p 76
28/05/2013 1,411.27p 1,449.78p 1,384.89p 1,411.27p 0
24/05/2013 1,411.27p 1,449.78p 1,384.89p 1,411.27p 72
23/05/2013 1,424.45p 1,424.45p 1,371.70p 1,411.27p 142
22/05/2013 1,424.45p 1,466.66p 1,424.45p 1,424.45p 0
21/05/2013 1,424.45p 1,466.66p 1,424.45p 1,424.45p 16
20/05/2013 1,424.45p 1,424.45p 1,371.70p 1,424.45p 790
17/05/2013 1,424.45p 1,466.66p 1,398.08p 1,424.45p 623
16/05/2013 1,384.89p 1,477.21p 1,384.89p 1,424.45p 1052
15/05/2013 1,345.32p 1,384.89p 1,345.32p 1,384.89p 95
14/05/2013 1,345.32p 1,371.70p 1,345.32p 1,345.32p 73
13/05/2013 1,345.32p 1,371.70p 1,305.75p 1,345.32p 0
10/05/2013 1,345.32p 1,371.70p 1,305.75p 1,345.32p 0
09/05/2013 1,305.75p 1,371.70p 1,305.75p 1,345.32p 847
08/05/2013 1,305.75p 1,305.75p 1,241.12p 1,305.75p 38
07/05/2013 1,305.75p 1,305.75p 1,241.12p 1,305.75p 152
03/05/2013 1,305.75p 1,345.32p 1,305.75p 1,305.75p 152
02/05/2013 1,305.75p 1,371.70p 1,305.75p 1,305.75p 0
01/05/2013 1,305.75p 1,371.70p 1,305.75p 1,305.75p 0
30/04/2013 1,305.75p 1,371.70p 1,305.75p 1,305.75p 730
29/04/2013 1,305.75p 1,358.51p 1,305.75p 1,305.75p 416
26/04/2013 1,305.75p 1,358.51p 1,305.75p 1,305.75p 347
25/04/2013 1,252.99p 1,305.75p 1,252.99p 1,305.75p 303
24/04/2013 1,252.99p 1,266.18p 1,252.99p 1,252.99p 0
23/04/2013 1,252.99p 1,266.18p 1,252.99p 1,252.99p 0
22/04/2013 1,252.99p 1,266.18p 1,252.99p 1,252.99p 314
19/04/2013 1,252.99p 1,263.54p 1,252.99p 1,252.99p 1164

*Close Price adjusted for both dividends and splits