Itaconix (ITX) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits