Itaconix (ITX) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
28/08/2024 150.00p 150.00p 146.36p 150.00p 443
27/08/2024 150.00p 155.00p 145.00p 150.00p 5868
23/08/2024 150.00p 150.00p 146.00p 150.00p 211
22/08/2024 150.00p 154.40p 150.00p 150.00p 963
21/08/2024 150.00p 155.00p 146.00p 150.00p 1716
20/08/2024 154.00p 160.00p 145.00p 150.00p 248
19/08/2024 154.00p 157.00p 154.00p 154.00p 0
16/08/2024 154.00p 165.00p 154.00p 154.00p 7975
15/08/2024 151.50p 155.00p 147.00p 154.00p 7663
14/08/2024 151.50p 151.50p 150.75p 151.50p 26
13/08/2024 152.50p 157.00p 150.75p 151.50p 8766
12/08/2024 169.00p 169.00p 150.60p 152.50p 6274
09/08/2024 167.50p 170.00p 165.00p 167.50p 284
08/08/2024 166.50p 170.00p 164.95p 167.50p 3469
07/08/2024 149.50p 166.50p 147.00p 166.50p 15660
06/08/2024 160.00p 165.00p 148.75p 149.50p 14419
05/08/2024 166.50p 170.00p 160.00p 160.00p 761
02/08/2024 171.00p 171.00p 170.00p 171.00p 494
01/08/2024 171.00p 172.00p 170.00p 171.00p 2488
31/07/2024 181.50p 183.00p 170.00p 171.00p 11465
30/07/2024 189.00p 189.00p 180.00p 181.50p 5196
29/07/2024 187.50p 195.00p 185.75p 189.00p 28139
26/07/2024 155.00p 195.00p 155.00p 187.50p 38411
25/07/2024 142.50p 155.00p 142.50p 151.50p 8818
24/07/2024 142.50p 150.00p 135.75p 142.50p 835
23/07/2024 142.50p 150.00p 135.00p 142.50p 15329
22/07/2024 142.50p 144.00p 142.50p 142.50p 19670
19/07/2024 145.00p 145.00p 141.21p 142.50p 6800
18/07/2024 145.00p 149.00p 145.00p 145.00p 6663
17/07/2024 145.00p 150.00p 145.00p 145.00p 11077
16/07/2024 147.00p 153.90p 140.84p 145.00p 29378
15/07/2024 145.00p 149.50p 145.00p 147.00p 3894
12/07/2024 145.00p 149.00p 145.00p 145.00p 6131
11/07/2024 146.00p 148.00p 142.00p 145.00p 5304
10/07/2024 145.00p 148.00p 140.00p 146.00p 4305
09/07/2024 145.00p 150.00p 140.00p 145.00p 242
08/07/2024 145.00p 145.00p 143.00p 145.00p 1916
05/07/2024 145.00p 145.00p 140.00p 145.00p 9616
04/07/2024 145.00p 145.00p 135.00p 145.00p 5
03/07/2024 145.00p 147.30p 140.00p 145.00p 5026
02/07/2024 147.50p 149.00p 145.00p 145.00p 3373
01/07/2024 147.50p 147.50p 147.50p 147.50p 0
28/06/2024 147.50p 149.50p 145.00p 147.50p 6075
27/06/2024 145.00p 150.00p 140.00p 147.50p 18351
26/06/2024 145.00p 150.00p 140.00p 145.00p 976
25/06/2024 140.00p 145.00p 139.00p 145.00p 4626
24/06/2024 136.50p 140.00p 135.00p 140.00p 6884
21/06/2024 138.50p 139.00p 135.50p 138.50p 1887
20/06/2024 140.00p 140.00p 138.00p 138.50p 249
19/06/2024 140.00p 140.00p 138.00p 140.00p 3383
18/06/2024 140.00p 142.00p 139.60p 140.00p 29
17/06/2024 141.00p 141.00p 137.00p 140.00p 2562
14/06/2024 152.50p 152.50p 140.00p 141.00p 11472
13/06/2024 157.50p 157.50p 150.00p 152.50p 10540
12/06/2024 162.00p 164.00p 156.80p 157.50p 4986
11/06/2024 162.00p 164.00p 162.00p 162.00p 1
10/06/2024 164.00p 164.00p 160.00p 162.00p 463
07/06/2024 165.00p 168.50p 162.00p 164.00p 2373
06/06/2024 170.00p 170.00p 160.00p 165.00p 6137
05/06/2024 167.50p 170.00p 166.65p 170.00p 1800
04/06/2024 177.00p 177.00p 165.00p 167.50p 8291
03/06/2024 176.00p 182.00p 172.00p 177.00p 14280
31/05/2024 165.00p 180.00p 162.00p 176.00p 22579
30/05/2024 163.50p 167.00p 163.50p 165.00p 1796
29/05/2024 165.00p 166.00p 160.00p 163.50p 3609
28/05/2024 165.00p 166.80p 160.20p 165.00p 5077
24/05/2024 162.50p 167.00p 160.00p 165.00p 4208
23/05/2024 162.50p 165.00p 160.00p 162.50p 2500
22/05/2024 162.50p 163.00p 160.50p 162.50p 4045
21/05/2024 166.00p 171.23p 160.00p 162.50p 19252
20/05/2024 141.50p 170.00p 141.50p 166.00p 43701
17/05/2024 131.00p 141.00p 131.00p 140.00p 13582
16/05/2024 130.00p 138.00p 129.00p 138.00p 6290
15/05/2024 142.50p 142.50p 126.00p 135.00p 49112
14/05/2024 142.50p 145.00p 140.00p 142.50p 1650
13/05/2024 142.50p 145.00p 141.00p 142.50p 1232
10/05/2024 152.50p 152.50p 141.00p 142.50p 25899
09/05/2024 157.50p 160.00p 150.00p 152.50p 9023
08/05/2024 157.50p 162.00p 151.00p 157.50p 1717
07/05/2024 157.50p 162.00p 151.00p 157.50p 6681
03/05/2024 152.50p 157.50p 152.50p 157.50p 4273
02/05/2024 160.00p 163.25p 150.00p 152.50p 12315
01/05/2024 160.00p 160.00p 155.50p 160.00p 5122
30/04/2024 160.00p 165.00p 155.00p 160.00p 4407
29/04/2024 155.00p 165.00p 154.80p 160.00p 9479
26/04/2024 153.00p 155.80p 150.00p 153.00p 532
25/04/2024 153.00p 160.00p 150.00p 153.00p 422
24/04/2024 153.00p 153.00p 147.00p 153.00p 2360
23/04/2024 150.00p 155.00p 145.00p 150.00p 3248
22/04/2024 155.00p 155.00p 145.20p 150.00p 5726
19/04/2024 155.00p 158.22p 147.50p 155.00p 13226
18/04/2024 152.50p 159.94p 152.50p 155.00p 7739
17/04/2024 133.50p 160.00p 133.50p 152.50p 35086
16/04/2024 157.50p 165.00p 130.00p 133.50p 39479
15/04/2024 175.00p 185.00p 156.60p 162.50p 13929
12/04/2024 165.00p 175.00p 165.00p 172.50p 10325
11/04/2024 175.00p 180.00p 162.60p 165.00p 6203
10/04/2024 159.00p 180.00p 159.00p 175.00p 10882
09/04/2024 175.00p 177.50p 156.00p 159.00p 10880
08/04/2024 157.50p 180.00p 156.60p 175.00p 23904
05/04/2024 161.00p 161.00p 145.00p 157.50p 19220
04/04/2024 178.00p 179.40p 160.00p 161.00p 47234
03/04/2024 195.00p 200.00p 171.00p 178.00p 42009
02/04/2024 190.00p 220.00p 177.21p 195.00p 81988
28/03/2024 259.00p 270.00p 253.00p 262.00p 8618
27/03/2024 221.00p 270.00p 221.00p 259.00p 56442
26/03/2024 219.00p 225.90p 216.00p 221.00p 19440
25/03/2024 221.00p 224.00p 216.00p 219.00p 9743
22/03/2024 227.00p 227.00p 204.00p 221.00p 44095
21/03/2024 237.00p 241.80p 226.00p 227.00p 24354
20/03/2024 249.00p 249.00p 233.00p 237.00p 22962
19/03/2024 249.00p 249.00p 232.00p 233.00p 18853
18/03/2024 262.00p 262.00p 248.00p 249.00p 14370
15/03/2024 256.00p 270.00p 256.00p 263.00p 35354
14/03/2024 261.00p 268.00p 252.00p 256.00p 37092
13/03/2024 237.00p 274.00p 236.00p 261.00p 151148
12/03/2024 210.00p 238.00p 210.00p 232.00p 53451
11/03/2024 219.00p 221.80p 205.00p 210.00p 48465
08/03/2024 201.00p 220.00p 201.00p 219.00p 54051
07/03/2024 196.00p 200.00p 194.40p 200.00p 28643
06/03/2024 183.00p 197.97p 176.00p 196.00p 45028
05/03/2024 167.00p 188.00p 166.00p 183.00p 41294
04/03/2024 167.00p 167.80p 166.00p 167.00p 2876
01/03/2024 174.00p 174.00p 166.13p 167.00p 22362
29/02/2024 174.00p 176.81p 168.00p 174.00p 35643
28/02/2024 155.00p 174.00p 150.00p 174.00p 35817
27/02/2024 130.00p 173.00p 130.00p 155.00p 98368
26/02/2024 127.50p 130.00p 126.65p 127.50p 3626
23/02/2024 127.50p 128.80p 126.12p 127.50p 695
22/02/2024 127.50p 127.50p 125.00p 127.50p 911
21/02/2024 127.50p 128.00p 125.00p 127.50p 5205
20/02/2024 127.50p 127.50p 126.00p 126.00p 676
19/02/2024 127.50p 129.92p 126.00p 127.50p 6007
16/02/2024 127.50p 127.50p 126.67p 127.50p 0
15/02/2024 127.50p 130.00p 125.00p 127.50p 295
14/02/2024 127.50p 129.00p 125.00p 127.50p 4191
13/02/2024 127.50p 129.00p 125.00p 127.50p 3202
12/02/2024 127.50p 129.75p 125.00p 127.50p 10548
09/02/2024 127.50p 128.50p 127.50p 127.50p 2794
08/02/2024 127.50p 129.00p 126.00p 127.50p 6410
07/02/2024 127.50p 130.00p 127.50p 127.50p 9590
06/02/2024 127.50p 130.00p 127.00p 127.50p 8522
05/02/2024 127.50p 128.00p 127.00p 128.00p 5227
02/02/2024 127.50p 130.00p 123.00p 127.50p 1644
01/02/2024 123.00p 130.00p 123.00p 127.50p 11857
31/01/2024 123.00p 127.00p 123.00p 124.00p 3000
30/01/2024 123.00p 124.20p 123.00p 123.00p 8233
29/01/2024 123.00p 126.00p 120.00p 123.00p 362
26/01/2024 123.00p 129.00p 123.00p 123.00p 10511
25/01/2024 123.00p 126.00p 123.00p 124.00p 269
24/01/2024 123.00p 126.00p 120.00p 124.00p 7227
23/01/2024 123.00p 126.00p 123.00p 124.00p 2906
22/01/2024 122.50p 124.00p 122.50p 123.00p 16400
19/01/2024 122.50p 125.00p 122.50p 122.50p 16784
18/01/2024 122.50p 125.00p 122.50p 122.50p 6000
17/01/2024 122.50p 122.50p 122.50p 122.50p 0
16/01/2024 122.50p 125.00p 121.00p 122.50p 8855
15/01/2024 122.50p 122.50p 118.00p 122.50p 9625
12/01/2024 119.00p 125.00p 119.00p 122.50p 29403
11/01/2024 119.00p 120.90p 116.00p 119.00p 3739
10/01/2024 119.00p 120.00p 118.00p 119.00p 2166
09/01/2024 119.00p 119.00p 117.80p 119.00p 902
08/01/2024 119.00p 120.90p 117.80p 119.00p 1490
05/01/2024 119.00p 121.00p 118.00p 119.00p 4683
04/01/2024 119.00p 121.93p 117.80p 119.00p 4652
03/01/2024 119.00p 119.00p 117.80p 119.00p 1322
02/01/2024 119.00p 122.00p 117.86p 119.00p 13237
29/12/2023 119.00p 122.00p 117.80p 119.00p 3733
28/12/2023 119.00p 122.00p 119.00p 119.00p 6022
27/12/2023 119.00p 121.99p 119.00p 119.00p 302
22/12/2023 116.50p 120.00p 116.50p 119.00p 2939
21/12/2023 114.50p 117.90p 113.66p 116.50p 15846
20/12/2023 114.50p 116.00p 113.36p 114.50p 3174
19/12/2023 114.50p 115.40p 113.30p 114.50p 8532
18/12/2023 114.50p 115.83p 113.30p 114.50p 18163
15/12/2023 114.00p 115.70p 113.00p 114.50p 22890
14/12/2023 115.00p 115.29p 114.00p 114.00p 32492
13/12/2023 115.00p 115.90p 114.00p 115.00p 8903
12/12/2023 118.00p 120.00p 114.00p 118.00p 14891
11/12/2023 132.50p 135.00p 113.20p 125.00p 75658
08/12/2023 136.50p 136.50p 130.33p 132.50p 1003
07/12/2023 140.00p 144.00p 132.00p 132.00p 13688
06/12/2023 137.50p 139.40p 136.50p 137.50p 4916
05/12/2023 137.50p 139.00p 137.50p 137.50p 7185
04/12/2023 137.50p 139.75p 135.50p 137.50p 2543
01/12/2023 140.00p 140.00p 135.00p 137.50p 10047
30/11/2023 140.00p 145.00p 135.61p 140.00p 5110
29/11/2023 140.00p 140.00p 135.50p 140.00p 3964
28/11/2023 140.00p 143.00p 140.00p 140.00p 7457
27/11/2023 140.00p 145.00p 136.50p 140.00p 7347
24/11/2023 140.00p 145.00p 140.00p 140.00p 6
23/11/2023 140.00p 140.00p 137.86p 140.00p 0
22/11/2023 140.00p 140.00p 138.00p 140.00p 138
21/11/2023 140.00p 143.00p 140.00p 140.00p 690
20/11/2023 142.50p 145.00p 135.00p 145.00p 4830
17/11/2023 142.50p 145.00p 140.00p 142.50p 1096
16/11/2023 142.50p 145.00p 141.65p 144.00p 13426
15/11/2023 142.50p 145.00p 141.65p 142.50p 3301
14/11/2023 142.50p 143.10p 141.65p 142.50p 5218
13/11/2023 140.00p 147.00p 140.00p 142.50p 2459

*Close Price adjusted for both dividends and splits