Itaconix (ITX) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
18/10/2012 2,308.14p 2,347.71p 2,308.14p 2,308.14p 114
17/10/2012 2,308.14p 2,347.71p 2,308.14p 2,308.14p 0
16/10/2012 2,308.14p 2,347.71p 2,308.14p 2,308.14p 0
15/10/2012 2,308.14p 2,347.71p 2,308.14p 2,308.14p 0
12/10/2012 2,308.14p 2,347.71p 2,308.14p 2,308.14p 0
11/10/2012 2,308.14p 2,347.71p 2,308.14p 2,308.14p 8
10/10/2012 2,308.14p 2,308.14p 2,242.20p 2,308.14p 256
09/10/2012 2,308.14p 2,353.45p 2,308.14p 2,308.14p 84
08/10/2012 2,308.14p 2,347.71p 2,308.14p 2,308.14p 28
05/10/2012 2,308.14p 2,308.14p 2,215.82p 2,308.14p 147
04/10/2012 2,308.14p 2,360.90p 2,308.14p 2,308.14p 0
03/10/2012 2,308.14p 2,360.90p 2,308.14p 2,308.14p 0
02/10/2012 2,308.14p 2,360.90p 2,308.14p 2,308.14p 0
01/10/2012 2,308.14p 2,360.90p 2,308.14p 2,308.14p 21
28/09/2012 2,308.14p 2,308.14p 2,248.79p 2,308.14p 0
27/09/2012 2,308.14p 2,308.14p 2,248.79p 2,308.14p 0
26/09/2012 2,308.14p 2,308.14p 2,248.79p 2,308.14p 0
25/09/2012 2,308.14p 2,308.14p 2,248.79p 2,308.14p 0
24/09/2012 2,308.14p 2,308.14p 2,248.79p 2,308.14p 0
21/09/2012 2,308.14p 2,308.14p 2,248.79p 2,308.14p 23
20/09/2012 2,294.96p 2,345.60p 2,294.96p 2,308.14p 38
19/09/2012 2,294.96p 2,345.60p 2,294.96p 2,294.96p 0
18/09/2012 2,294.96p 2,345.60p 2,294.96p 2,294.96p 21
17/09/2012 2,294.96p 2,321.33p 2,242.20p 2,294.96p 0
14/09/2012 2,294.96p 2,321.33p 2,242.20p 2,294.96p 0
13/09/2012 2,308.14p 2,321.33p 2,242.20p 2,294.96p 379
12/09/2012 2,308.14p 2,321.07p 2,294.96p 2,308.14p 0
11/09/2012 2,294.96p 2,321.07p 2,294.96p 2,308.14p 231
10/09/2012 2,294.96p 2,294.96p 2,268.58p 2,294.96p 0
07/09/2012 2,294.96p 2,294.96p 2,268.58p 2,294.96p 0
06/09/2012 2,294.96p 2,294.96p 2,268.58p 2,294.96p 278
05/09/2012 2,294.96p 2,294.96p 2,271.21p 2,294.96p 169
04/09/2012 2,281.77p 2,294.96p 2,242.20p 2,294.96p 0
03/09/2012 2,281.77p 2,281.77p 2,242.20p 2,281.77p 0
31/08/2012 2,281.77p 2,281.77p 2,242.20p 2,281.77p 0
30/08/2012 2,281.77p 2,281.77p 2,242.20p 2,281.77p 0
29/08/2012 2,281.77p 2,281.77p 2,242.20p 2,281.77p 0
28/08/2012 2,281.77p 2,281.77p 2,242.20p 2,281.77p 37
24/08/2012 2,281.77p 2,334.52p 2,281.77p 2,281.77p 0
23/08/2012 2,334.52p 2,334.52p 2,281.77p 2,281.77p 38
22/08/2012 2,334.52p 2,339.80p 2,334.52p 2,334.52p 4
21/08/2012 2,374.09p 2,374.09p 2,322.13p 2,347.71p 149
20/08/2012 2,400.47p 2,400.47p 2,348.50p 2,387.28p 411
17/08/2012 2,400.47p 2,440.04p 2,347.71p 2,400.47p 0
16/08/2012 2,440.04p 2,440.04p 2,347.71p 2,400.47p 411
15/08/2012 2,440.04p 2,505.99p 2,400.47p 2,440.04p 0
14/08/2012 2,505.99p 2,505.99p 2,400.47p 2,440.04p 379
13/08/2012 2,505.99p 2,505.99p 2,374.09p 2,505.99p 507
10/08/2012 2,505.99p 2,519.17p 2,453.23p 2,505.99p 0
09/08/2012 2,505.99p 2,519.17p 2,453.23p 2,505.99p 0
08/08/2012 2,505.99p 2,519.17p 2,453.23p 2,505.99p 122
07/08/2012 2,505.99p 2,519.17p 2,505.99p 2,505.99p 4
06/08/2012 2,505.99p 2,519.17p 2,505.99p 2,505.99p 10
03/08/2012 2,505.99p 2,519.17p 2,505.99p 2,505.99p 0
02/08/2012 2,505.99p 2,519.17p 2,505.99p 2,505.99p 42
01/08/2012 2,545.55p 2,545.55p 2,505.99p 2,505.99p 493
31/07/2012 2,598.31p 2,603.59p 2,400.47p 2,545.55p 517
30/07/2012 2,611.50p 2,611.50p 2,585.12p 2,598.31p 133
27/07/2012 2,611.50p 2,611.50p 2,603.59p 2,611.50p 96
26/07/2012 2,611.50p 2,611.50p 2,604.91p 2,611.50p 0
25/07/2012 2,611.50p 2,611.50p 2,604.91p 2,611.50p 11
24/07/2012 2,611.50p 2,611.50p 2,604.91p 2,611.50p 23
23/07/2012 2,611.50p 2,611.50p 2,604.91p 2,611.50p 0
20/07/2012 2,611.50p 2,611.50p 2,604.91p 2,611.50p 8
19/07/2012 2,611.50p 2,611.50p 2,606.22p 2,611.50p 78
18/07/2012 2,637.88p 2,637.88p 2,611.50p 2,611.50p 2175
17/07/2012 2,677.45p 2,677.45p 2,637.88p 2,637.88p 1778
16/07/2012 2,703.83p 2,703.83p 2,655.41p 2,677.45p 378
13/07/2012 2,703.83p 2,703.83p 2,677.45p 2,703.83p 71
12/07/2012 2,703.83p 2,703.83p 2,690.64p 2,703.83p 887
11/07/2012 2,730.21p 2,748.67p 2,690.64p 2,703.83p 635
10/07/2012 2,703.83p 2,756.58p 2,690.64p 2,730.21p 677

*Close Price adjusted for both dividends and splits