Itaconix (ITX) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
25/04/2023 230.00p 240.00p 227.51p 237.50p 9927
24/04/2023 230.00p 235.00p 225.00p 230.00p 2727
21/04/2023 230.00p 235.00p 225.10p 230.00p 5178
20/04/2023 230.00p 235.00p 225.00p 230.00p 23011
19/04/2023 230.00p 235.00p 225.00p 230.00p 3233
18/04/2023 225.00p 235.00p 222.50p 230.00p 15744
17/04/2023 227.50p 232.50p 220.00p 225.00p 23281
14/04/2023 230.00p 235.00p 222.00p 227.50p 9520
13/04/2023 230.00p 235.00p 220.00p 225.00p 11274
12/04/2023 230.00p 235.00p 225.00p 230.00p 3743
11/04/2023 230.00p 235.00p 225.00p 230.00p 3634
06/04/2023 230.00p 230.00p 225.00p 230.00p 6899
05/04/2023 230.00p 234.00p 220.00p 230.00p 23810
04/04/2023 227.50p 235.00p 221.65p 230.00p 5293
03/04/2023 227.50p 227.50p 220.00p 227.50p 632
31/03/2023 227.50p 227.50p 227.50p 227.50p 261
30/03/2023 227.50p 235.00p 220.00p 227.50p 5958
29/03/2023 227.50p 235.00p 220.00p 227.50p 1682
28/03/2023 227.50p 235.00p 220.00p 227.50p 600
27/03/2023 230.00p 235.00p 225.00p 227.50p 7482
24/03/2023 230.00p 233.75p 226.25p 230.00p 6558
23/03/2023 230.00p 234.90p 225.00p 230.00p 4648
22/03/2023 225.00p 235.00p 225.00p 230.00p 1966
21/03/2023 217.50p 230.00p 217.50p 225.00p 6051
20/03/2023 230.00p 230.00p 215.00p 217.50p 4379
17/03/2023 230.00p 230.00p 225.00p 230.00p 7547
16/03/2023 230.00p 233.00p 225.00p 230.00p 2661
15/03/2023 232.50p 235.50p 225.00p 230.00p 10584
14/03/2023 232.50p 240.00p 223.08p 232.50p 6204
13/03/2023 240.00p 250.00p 227.55p 232.50p 7054
10/03/2023 245.00p 245.00p 230.00p 240.00p 8357
09/03/2023 245.00p 245.00p 241.10p 245.00p 1000
08/03/2023 245.00p 248.50p 240.00p 245.00p 8533
07/03/2023 245.00p 250.00p 240.60p 245.00p 2585
06/03/2023 252.50p 252.50p 244.99p 245.00p 10735
03/03/2023 252.50p 252.50p 245.00p 252.50p 1925
02/03/2023 255.00p 255.00p 245.15p 252.50p 4497
01/03/2023 255.00p 265.00p 250.00p 255.00p 11045
28/02/2023 255.00p 260.00p 250.00p 255.00p 9768
27/02/2023 260.00p 260.00p 250.00p 255.00p 21439
24/02/2023 260.00p 260.00p 255.00p 260.00p 14907
23/02/2023 267.50p 272.75p 255.00p 260.00p 20160
22/02/2023 252.50p 268.50p 245.00p 265.00p 22917
21/02/2023 250.00p 260.00p 245.00p 252.50p 6970
20/02/2023 250.00p 260.00p 241.05p 250.00p 5053
17/02/2023 252.50p 260.00p 240.00p 250.00p 6707
16/02/2023 255.00p 260.00p 250.55p 252.50p 11160
15/02/2023 252.50p 260.00p 246.90p 255.00p 4486
14/02/2023 255.00p 260.00p 243.00p 252.50p 10158
13/02/2023 255.00p 260.00p 250.00p 255.00p 5057
10/02/2023 255.00p 255.00p 245.00p 255.00p 12976
09/02/2023 255.00p 260.00p 250.00p 255.00p 5732
08/02/2023 257.50p 260.00p 252.50p 255.00p 2089
07/02/2023 257.50p 260.00p 251.25p 257.50p 8301
06/02/2023 262.50p 271.69p 255.01p 257.50p 27747
03/02/2023 262.37p 266.69p 250.39p 262.37p 65812
02/02/2023 267.37p 274.87p 259.87p 267.37p 6707
01/02/2023 277.37p 284.86p 261.61p 267.37p 9657
31/01/2023 287.36p 297.36p 272.37p 272.37p 23449
30/01/2023 269.87p 299.85p 259.87p 287.36p 17934
27/01/2023 267.37p 284.56p 265.37p 269.87p 3251
26/01/2023 269.87p 284.86p 254.88p 284.86p 5075
25/01/2023 262.37p 284.86p 249.88p 269.87p 13363
24/01/2023 262.37p 274.87p 249.88p 262.37p 2823
23/01/2023 267.37p 274.87p 243.63p 262.37p 10035
20/01/2023 277.37p 280.86p 259.87p 267.37p 7822
19/01/2023 277.37p 282.86p 269.87p 277.37p 6328
18/01/2023 297.36p 309.85p 269.87p 269.87p 18926
17/01/2023 237.38p 319.35p 237.38p 297.36p 12034
16/01/2023 242.38p 249.88p 233.89p 237.38p 7590
13/01/2023 242.38p 249.88p 234.89p 242.38p 2820
12/01/2023 242.38p 249.88p 234.89p 242.38p 2127
11/01/2023 242.38p 248.37p 234.89p 242.38p 1171
10/01/2023 242.38p 249.88p 234.89p 242.38p 4362
09/01/2023 244.88p 259.87p 239.88p 242.38p 12072
06/01/2023 237.38p 249.88p 237.38p 244.88p 6464
05/01/2023 219.89p 259.87p 219.89p 237.38p 20146
04/01/2023 212.40p 229.89p 212.40p 219.89p 2818
03/01/2023 207.40p 224.89p 207.40p 212.40p 350
30/12/2022 207.40p 207.40p 206.84p 207.40p 900
29/12/2022 207.40p 214.90p 199.90p 207.40p 235
28/12/2022 207.40p 214.90p 206.84p 207.40p 437
23/12/2022 207.40p 214.90p 200.40p 207.40p 5123
22/12/2022 214.90p 214.90p 204.90p 207.40p 4250
21/12/2022 214.90p 215.90p 206.15p 214.90p 1495
20/12/2022 214.90p 224.89p 204.90p 214.90p 1563
19/12/2022 209.90p 218.29p 204.90p 214.90p 6549
16/12/2022 224.89p 224.89p 209.90p 209.90p 12126
15/12/2022 234.89p 239.88p 219.89p 224.89p 3649
14/12/2022 234.89p 234.89p 226.85p 234.89p 2606
13/12/2022 232.39p 244.88p 229.89p 234.89p 6366
12/12/2022 232.39p 234.89p 229.89p 232.39p 1254
09/12/2022 232.39p 234.89p 230.89p 232.39p 1235
08/12/2022 214.90p 237.38p 209.90p 232.39p 13201
07/12/2022 217.39p 224.89p 210.35p 224.89p 5335
06/12/2022 242.38p 242.38p 204.90p 214.90p 34842
05/12/2022 242.38p 245.88p 234.89p 242.38p 797
02/12/2022 242.38p 246.88p 237.63p 242.38p 1037
01/12/2022 242.38p 247.33p 237.29p 242.38p 642
30/11/2022 242.38p 249.73p 236.26p 242.38p 712
29/11/2022 242.38p 249.88p 241.03p 242.38p 522
28/11/2022 244.88p 249.43p 242.38p 242.38p 2324
25/11/2022 242.38p 249.88p 239.88p 244.88p 10413
24/11/2022 237.38p 248.38p 234.89p 242.38p 4689
23/11/2022 237.38p 249.63p 224.89p 237.38p 438
22/11/2022 234.89p 249.88p 234.89p 237.38p 1253
21/11/2022 234.89p 244.30p 233.89p 234.89p 1301
18/11/2022 224.89p 242.17p 220.39p 239.88p 22763
17/11/2022 224.89p 232.29p 214.90p 219.89p 3220
16/11/2022 232.39p 234.89p 217.89p 224.89p 6163
15/11/2022 232.39p 239.88p 224.89p 232.39p 4471
14/11/2022 237.38p 237.38p 224.89p 232.39p 4072
11/11/2022 232.39p 239.88p 224.89p 237.38p 8789
10/11/2022 232.39p 238.23p 224.89p 232.39p 6720
09/11/2022 232.39p 239.88p 224.89p 232.39p 2192
08/11/2022 232.39p 239.88p 224.89p 232.39p 5725
07/11/2022 232.39p 239.88p 224.89p 232.39p 1236
04/11/2022 232.39p 235.38p 232.39p 232.39p 1848
03/11/2022 237.38p 249.88p 228.64p 232.39p 7168
02/11/2022 237.38p 245.78p 233.89p 237.38p 2757
01/11/2022 237.38p 237.38p 236.64p 237.38p 385
31/10/2022 237.38p 247.38p 233.89p 237.38p 1152
28/10/2022 237.38p 249.88p 229.29p 237.38p 1903
27/10/2022 237.38p 237.38p 224.89p 237.38p 1895
26/10/2022 219.89p 245.76p 219.89p 237.38p 20773
25/10/2022 209.90p 229.89p 209.52p 219.89p 4309
24/10/2022 204.90p 209.90p 202.45p 209.90p 3131
21/10/2022 214.90p 214.90p 200.91p 204.90p 6059
20/10/2022 214.90p 219.89p 209.90p 214.90p 6662
19/10/2022 232.39p 238.38p 207.10p 214.90p 13055
18/10/2022 232.39p 244.88p 226.14p 232.39p 3080
17/10/2022 217.39p 241.38p 216.20p 232.39p 2121
14/10/2022 234.89p 234.89p 215.40p 217.39p 7939
13/10/2022 237.38p 244.88p 224.89p 234.89p 5112
12/10/2022 232.39p 243.88p 227.39p 237.38p 7170
11/10/2022 232.39p 236.89p 232.39p 232.39p 360
10/10/2022 232.39p 237.34p 224.89p 232.39p 1275
07/10/2022 232.39p 238.38p 232.39p 232.39p 1
06/10/2022 234.89p 239.13p 226.90p 232.39p 4067
05/10/2022 242.38p 264.87p 230.39p 234.89p 23489
04/10/2022 229.89p 248.88p 224.89p 242.38p 7721
03/10/2022 224.89p 234.89p 216.45p 229.89p 4522
30/09/2022 227.39p 230.39p 215.65p 224.89p 5863
29/09/2022 224.89p 242.38p 215.65p 227.39p 6367
28/09/2022 247.38p 247.38p 219.89p 222.39p 10979
27/09/2022 247.38p 254.88p 239.88p 247.38p 2822
26/09/2022 272.37p 272.37p 231.89p 247.38p 21247
23/09/2022 287.36p 287.36p 264.06p 274.87p 1432
22/09/2022 294.86p 294.86p 275.92p 287.36p 3003
21/09/2022 292.36p 299.85p 290.36p 294.86p 1860
20/09/2022 289.86p 292.36p 279.86p 292.36p 2380
16/09/2022 292.36p 299.85p 278.49p 292.86p 8002
15/09/2022 267.37p 304.85p 267.37p 292.36p 18429
14/09/2022 312.35p 349.83p 267.37p 267.37p 65270
13/09/2022 307.35p 364.82p 304.85p 329.84p 41750
12/09/2022 292.36p 324.84p 288.16p 307.35p 26818
09/09/2022 279.86p 294.86p 264.87p 292.36p 11525
08/09/2022 274.87p 288.61p 274.87p 279.86p 15347
07/09/2022 239.88p 282.36p 239.88p 274.87p 23517
06/09/2022 247.38p 248.38p 226.67p 239.88p 17450
05/09/2022 254.88p 264.87p 244.88p 247.38p 6539
02/09/2022 237.38p 244.88p 237.38p 242.38p 6786
01/09/2022 234.89p 241.88p 229.89p 237.38p 4801
31/08/2022 232.39p 234.89p 229.89p 234.89p 1374
30/08/2022 237.38p 243.38p 221.14p 232.39p 31964
26/08/2022 249.88p 249.88p 229.89p 237.38p 17697
25/08/2022 257.38p 259.87p 239.88p 249.88p 3273
24/08/2022 267.37p 267.37p 249.88p 257.38p 8480
23/08/2022 267.37p 267.37p 260.02p 267.37p 57
22/08/2022 267.37p 274.87p 259.87p 267.37p 1238
19/08/2022 267.37p 267.37p 259.87p 267.37p 4383
18/08/2022 264.87p 268.62p 260.37p 267.37p 4958
17/08/2022 264.87p 269.87p 259.87p 264.87p 4398
16/08/2022 262.37p 265.87p 261.12p 264.87p 1908
15/08/2022 272.37p 284.86p 254.88p 262.37p 5938
12/08/2022 272.37p 274.16p 255.20p 272.37p 3558
11/08/2022 262.37p 262.37p 254.88p 262.37p 9960
10/08/2022 282.36p 287.36p 259.87p 262.37p 18605
09/08/2022 267.37p 289.86p 256.13p 282.36p 18349
08/08/2022 267.37p 267.37p 259.87p 267.37p 961
05/08/2022 267.37p 268.87p 259.87p 267.37p 158
04/08/2022 267.37p 269.87p 261.37p 267.37p 2081
03/08/2022 254.88p 267.37p 254.88p 267.37p 5175
02/08/2022 282.36p 282.36p 249.88p 254.88p 7948
01/08/2022 279.86p 299.85p 264.87p 282.36p 5375
29/07/2022 282.36p 299.85p 264.87p 282.36p 3429
28/07/2022 282.36p 282.36p 264.87p 282.36p 3497
27/07/2022 292.36p 292.36p 263.87p 282.36p 16654
26/07/2022 304.85p 304.85p 287.36p 292.36p 1172
25/07/2022 289.86p 304.85p 281.74p 304.85p 5971
22/07/2022 287.36p 299.85p 287.36p 289.86p 3358
21/07/2022 297.36p 302.35p 281.36p 287.36p 6864
20/07/2022 297.36p 304.85p 289.86p 297.36p 399
19/07/2022 297.36p 304.85p 289.86p 297.36p 2148
18/07/2022 297.36p 298.86p 289.86p 297.36p 547
15/07/2022 324.84p 328.24p 280.86p 297.36p 18599
14/07/2022 307.35p 337.55p 307.35p 324.84p 21138
13/07/2022 307.35p 369.82p 299.85p 307.35p 76557
12/07/2022 304.85p 314.85p 294.86p 307.35p 10916
11/07/2022 279.86p 312.10p 269.87p 302.35p 54006

*Close Price adjusted for both dividends and splits