Itaconix (ITX) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
10/11/2023 140.00p 145.00p 140.00p 140.00p 3883
09/11/2023 140.00p 145.00p 140.00p 140.00p 7493
08/11/2023 140.00p 148.80p 135.00p 140.00p 19694
07/11/2023 140.00p 150.00p 140.00p 150.00p 999
06/11/2023 135.00p 141.00p 130.00p 140.00p 8354
03/11/2023 135.00p 140.00p 132.00p 135.00p 860
02/11/2023 135.00p 140.00p 130.00p 135.00p 5729
01/11/2023 135.00p 137.00p 133.00p 135.00p 4181
31/10/2023 135.00p 140.00p 132.00p 135.00p 9141
30/10/2023 135.00p 145.00p 131.61p 145.00p 30027
27/10/2023 140.00p 142.00p 130.00p 132.50p 27231
26/10/2023 142.50p 150.00p 140.00p 140.00p 20858
25/10/2023 142.50p 143.75p 139.78p 142.50p 2034
24/10/2023 142.50p 150.00p 140.00p 142.50p 1011
23/10/2023 144.50p 147.00p 140.20p 142.50p 13613
20/10/2023 145.00p 145.00p 140.00p 144.50p 1703
19/10/2023 144.50p 144.50p 140.00p 144.50p 10
18/10/2023 144.50p 149.00p 141.80p 144.50p 5553
17/10/2023 144.50p 146.00p 141.26p 144.50p 2940
16/10/2023 144.50p 149.00p 141.80p 144.50p 1648
13/10/2023 144.50p 149.00p 142.02p 144.50p 5424
12/10/2023 144.50p 147.20p 144.50p 144.50p 542
11/10/2023 144.50p 148.00p 141.80p 144.50p 1438
10/10/2023 144.50p 147.20p 140.69p 144.50p 6365
09/10/2023 142.50p 150.00p 142.50p 144.50p 7416
06/10/2023 142.50p 145.00p 141.00p 142.50p 1546
05/10/2023 142.50p 142.50p 141.00p 142.50p 1072
04/10/2023 142.50p 145.00p 140.00p 142.50p 4682
03/10/2023 144.00p 150.00p 140.45p 144.50p 15493
02/10/2023 144.00p 144.00p 140.60p 144.00p 5410
29/09/2023 147.00p 149.00p 140.00p 144.00p 10259
28/09/2023 148.50p 148.50p 145.00p 147.00p 3198
27/09/2023 148.50p 148.50p 148.00p 148.50p 3475
26/09/2023 152.50p 152.50p 148.50p 148.50p 3002
25/09/2023 157.50p 157.50p 148.14p 152.50p 18237
22/09/2023 166.50p 166.50p 155.00p 157.50p 9478
21/09/2023 162.50p 170.00p 162.50p 166.50p 8385
20/09/2023 167.50p 167.50p 160.00p 164.00p 5448
19/09/2023 167.50p 169.00p 165.00p 167.50p 7536
18/09/2023 175.00p 175.00p 165.00p 165.00p 11122
15/09/2023 179.00p 179.00p 170.00p 175.00p 2035
14/09/2023 181.50p 181.50p 175.00p 179.00p 6571
13/09/2023 182.50p 185.00p 180.00p 181.50p 3863
12/09/2023 182.50p 185.00p 181.00p 183.50p 18133
11/09/2023 182.50p 182.50p 180.00p 180.00p 3321
08/09/2023 182.50p 184.95p 181.00p 182.50p 1548
07/09/2023 182.50p 182.50p 180.00p 182.50p 735
06/09/2023 182.50p 182.50p 181.66p 182.50p 529
05/09/2023 182.50p 184.95p 178.36p 182.50p 1485
04/09/2023 182.50p 185.00p 181.15p 182.50p 475
01/09/2023 182.50p 185.00p 180.00p 182.50p 2909
31/08/2023 185.00p 185.00p 180.00p 182.50p 8363
30/08/2023 187.50p 195.00p 180.00p 180.00p 5946
29/08/2023 190.00p 194.85p 180.00p 187.50p 200
25/08/2023 192.50p 195.00p 180.00p 187.50p 940
24/08/2023 192.50p 194.95p 190.00p 192.50p 6218
23/08/2023 192.50p 195.00p 191.15p 192.50p 6055
22/08/2023 195.00p 196.67p 4.05p 192.50p 3106
21/08/2023 197.50p 211.25p 195.00p 202.50p 6881
18/08/2023 202.50p 202.50p 195.00p 197.50p 8801
17/08/2023 202.50p 210.00p 195.00p 202.50p 1919
16/08/2023 207.50p 215.00p 195.00p 202.50p 11408
15/08/2023 207.50p 213.75p 200.15p 207.50p 1448
14/08/2023 207.50p 215.84p 202.78p 207.50p 10902
11/08/2023 207.50p 215.00p 200.00p 207.50p 721
10/08/2023 207.50p 212.00p 203.55p 207.50p 263
09/08/2023 207.50p 212.00p 207.50p 207.50p 2356
08/08/2023 207.50p 213.75p 203.00p 207.50p 9411
07/08/2023 207.50p 225.96p 200.00p 200.00p 15574
04/08/2023 207.50p 215.00p 200.15p 207.50p 3775
03/08/2023 207.50p 215.00p 207.50p 207.50p 50
02/08/2023 207.50p 214.85p 200.00p 207.50p 1507
01/08/2023 200.00p 215.00p 195.15p 205.00p 12235
31/07/2023 200.00p 200.00p 198.33p 200.00p 0
28/07/2023 200.00p 204.90p 195.00p 200.00p 4122
27/07/2023 197.50p 205.00p 195.00p 200.00p 4784
26/07/2023 197.50p 199.95p 195.00p 197.50p 4496
25/07/2023 197.50p 200.00p 195.00p 197.50p 4585
24/07/2023 200.00p 200.00p 196.00p 198.50p 2918
21/07/2023 202.50p 205.00p 200.00p 200.00p 16006
20/07/2023 200.00p 205.00p 200.00p 202.50p 7524
19/07/2023 200.00p 203.99p 196.10p 200.00p 7206
18/07/2023 200.00p 202.22p 200.00p 200.00p 1164
17/07/2023 200.00p 203.99p 195.00p 200.00p 1808
14/07/2023 200.00p 205.00p 195.10p 200.00p 71
13/07/2023 202.50p 202.50p 196.05p 200.00p 8622
12/07/2023 215.00p 225.00p 200.00p 202.50p 25154
11/07/2023 200.00p 207.50p 195.00p 205.00p 18159
10/07/2023 202.50p 205.00p 195.00p 200.00p 5222
07/07/2023 202.50p 202.99p 200.00p 202.50p 3101
06/07/2023 202.50p 202.50p 200.00p 202.50p 23
05/07/2023 202.50p 205.00p 200.05p 202.50p 863
04/07/2023 200.00p 204.50p 199.50p 202.50p 2815
03/07/2023 200.00p 202.99p 192.77p 200.00p 9627
30/06/2023 205.00p 209.90p 195.11p 205.00p 7273
29/06/2023 205.00p 210.00p 195.50p 205.00p 9965
28/06/2023 205.00p 210.00p 200.00p 210.00p 594
27/06/2023 212.50p 213.63p 200.10p 205.00p 6251
26/06/2023 212.50p 212.50p 211.70p 212.50p 559
23/06/2023 217.50p 217.50p 208.89p 212.50p 9530
22/06/2023 220.00p 220.00p 210.00p 217.50p 2148
21/06/2023 220.00p 220.00p 215.00p 220.00p 1843
20/06/2023 220.00p 221.25p 215.10p 220.00p 2369
19/06/2023 217.50p 224.45p 216.75p 220.00p 8230
16/06/2023 217.50p 218.62p 215.00p 217.50p 3132
15/06/2023 220.00p 225.00p 211.81p 220.00p 8498
14/06/2023 225.00p 229.90p 216.75p 220.00p 3202
13/06/2023 227.50p 230.00p 216.25p 225.00p 11407
12/06/2023 227.50p 229.95p 225.00p 227.50p 4194
09/06/2023 232.50p 233.19p 223.94p 230.00p 9198
08/06/2023 235.00p 240.00p 227.71p 232.50p 3535
07/06/2023 235.00p 240.00p 230.00p 235.00p 12019
06/06/2023 247.50p 255.00p 230.00p 235.00p 22156
05/06/2023 242.50p 324.89p 240.00p 247.50p 97215
02/06/2023 240.00p 261.08p 236.51p 255.00p 20500
01/06/2023 237.50p 245.00p 232.75p 240.00p 1220
31/05/2023 231.25p 237.50p 231.20p 237.50p 6368
30/05/2023 231.25p 237.50p 225.00p 231.25p 5421
26/05/2023 230.00p 235.00p 225.00p 231.25p 8202
25/05/2023 240.00p 241.00p 225.00p 230.00p 10549
24/05/2023 242.50p 246.10p 235.50p 240.00p 10010
23/05/2023 245.00p 250.00p 238.75p 242.50p 9466
22/05/2023 232.50p 250.00p 227.78p 245.00p 4590
19/05/2023 227.50p 240.94p 221.76p 232.50p 9223
18/05/2023 232.50p 232.50p 220.51p 227.50p 15789
17/05/2023 232.50p 234.50p 230.01p 232.50p 3966
16/05/2023 232.50p 238.70p 230.00p 232.50p 14824
15/05/2023 245.00p 250.00p 230.00p 232.50p 12656
12/05/2023 245.00p 245.00p 240.00p 245.00p 3022
11/05/2023 245.00p 245.90p 240.00p 245.00p 9324
10/05/2023 245.00p 249.90p 235.00p 245.00p 12885
09/05/2023 250.00p 255.00p 237.50p 245.00p 11455
05/05/2023 250.00p 255.00p 245.00p 250.00p 8191
04/05/2023 250.00p 255.00p 245.00p 250.00p 7773
03/05/2023 247.50p 255.00p 245.00p 250.00p 13680
02/05/2023 245.00p 250.00p 241.25p 247.50p 2586
28/04/2023 237.50p 245.00p 230.00p 245.00p 8562
27/04/2023 235.00p 245.00p 230.00p 237.50p 6305
26/04/2023 237.50p 245.00p 225.20p 235.00p 18085
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

*Close Price adjusted for both dividends and splits