Itaconix (ITX) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
08/04/2022 219.89p 225.89p 209.90p 217.39p 12291
07/04/2022 219.89p 221.14p 212.40p 219.89p 5053
06/04/2022 219.89p 223.64p 209.90p 219.89p 12340
05/04/2022 222.39p 229.89p 205.40p 219.89p 3476
04/04/2022 232.39p 239.88p 214.90p 222.39p 6409
01/04/2022 232.39p 233.64p 226.54p 232.39p 987
31/03/2022 232.39p 233.88p 224.89p 232.39p 8919
30/03/2022 242.38p 247.38p 224.89p 232.39p 10825
29/03/2022 199.90p 264.87p 179.91p 242.38p 60626
28/03/2022 184.91p 209.87p 179.91p 179.91p 8952
25/03/2022 187.41p 194.91p 174.92p 184.91p 6411
24/03/2022 187.41p 191.90p 181.16p 187.41p 3618
23/03/2022 187.41p 194.91p 181.66p 187.41p 7721
22/03/2022 182.41p 189.91p 179.91p 187.41p 2335
21/03/2022 182.41p 189.91p 176.66p 182.41p 6250
18/03/2022 184.91p 184.91p 174.92p 182.41p 3066
17/03/2022 184.91p 184.91p 182.92p 184.91p 931
16/03/2022 184.91p 193.66p 176.91p 184.91p 1167
15/03/2022 187.41p 199.15p 174.92p 184.91p 4185
14/03/2022 187.41p 194.91p 174.92p 187.41p 9391
11/03/2022 187.41p 188.41p 179.91p 187.41p 5156
10/03/2022 189.91p 194.91p 179.91p 187.41p 2209
09/03/2022 169.92p 204.90p 159.92p 189.91p 29657
08/03/2022 179.91p 179.91p 162.42p 169.92p 21424
07/03/2022 189.91p 199.90p 164.92p 179.91p 18962
04/03/2022 212.40p 212.40p 182.41p 189.91p 14728
03/03/2022 194.91p 217.39p 194.91p 212.40p 13404
02/03/2022 217.39p 224.89p 191.91p 194.91p 15884
01/03/2022 192.41p 223.39p 183.66p 217.39p 14088
28/02/2022 207.40p 207.40p 183.66p 192.41p 12330
25/02/2022 189.91p 219.89p 174.92p 207.40p 16843
24/02/2022 179.91p 203.90p 164.92p 189.91p 23701
23/02/2022 189.91p 211.15p 184.91p 211.15p 46879
22/02/2022 234.89p 234.89p 181.91p 187.41p 34625
21/02/2022 257.38p 262.12p 235.51p 242.38p 15711
18/02/2022 277.37p 277.37p 252.88p 252.88p 11911
17/02/2022 279.86p 289.86p 269.87p 277.37p 10694
16/02/2022 247.38p 303.35p 247.38p 279.86p 58727
15/02/2022 242.38p 279.86p 229.89p 247.38p 17990
14/02/2022 262.37p 269.87p 202.43p 223.89p 32292
11/02/2022 204.90p 274.87p 194.91p 257.38p 94314
10/02/2022 182.41p 211.55p 182.41p 199.90p 58562
09/02/2022 147.43p 188.91p 147.43p 182.41p 114270
08/02/2022 151.18p 151.18p 142.18p 147.43p 23904
07/02/2022 172.42p 179.91p 144.14p 151.18p 124851
04/02/2022 179.91p 184.91p 155.42p 172.42p 49561
03/02/2022 187.41p 194.46p 175.42p 179.91p 12966
02/02/2022 192.41p 199.90p 174.92p 182.41p 21415
01/02/2022 197.40p 199.90p 190.88p 194.91p 14585
31/01/2022 197.40p 199.90p 189.91p 197.40p 11656
28/01/2022 207.40p 209.40p 193.14p 197.40p 23055
27/01/2022 212.40p 214.90p 204.90p 214.90p 15702
26/01/2022 249.88p 254.88p 199.90p 209.90p 97753
25/01/2022 237.38p 254.88p 237.38p 249.88p 12613
24/01/2022 269.87p 272.37p 227.39p 249.88p 35879
21/01/2022 292.36p 297.11p 265.50p 269.87p 10771
20/01/2022 299.85p 309.85p 286.11p 292.36p 8332
19/01/2022 317.35p 321.59p 299.85p 304.85p 23086
18/01/2022 299.85p 349.21p 299.85p 317.35p 71602
17/01/2022 264.87p 309.85p 261.12p 297.36p 45511
14/01/2022 277.37p 277.37p 259.97p 264.87p 16245
13/01/2022 277.37p 277.87p 274.87p 277.37p 7473
12/01/2022 289.86p 289.86p 274.87p 277.37p 24109
11/01/2022 292.36p 294.86p 287.62p 292.36p 8086
10/01/2022 294.86p 299.85p 283.86p 292.36p 14354
07/01/2022 312.35p 312.35p 290.36p 292.36p 15420
06/01/2022 312.35p 319.85p 308.68p 312.35p 5684
05/01/2022 312.35p 319.40p 296.86p 312.35p 724
04/01/2022 312.35p 318.60p 304.85p 304.85p 12469
31/12/2021 329.84p 334.84p 307.86p 312.35p 11913
30/12/2021 329.84p 336.84p 321.09p 329.84p 7443
29/12/2021 312.35p 339.84p 303.85p 329.84p 31977
24/12/2021 312.35p 312.95p 304.86p 312.35p 3413
23/12/2021 312.35p 315.75p 308.00p 312.35p 2803
22/12/2021 309.85p 319.85p 299.85p 312.35p 31904
21/12/2021 217.39p 309.55p 214.90p 294.86p 133523
20/12/2021 214.90p 218.59p 210.40p 214.90p 2835
17/12/2021 212.40p 219.89p 209.90p 214.90p 12074
16/12/2021 219.89p 219.89p 212.40p 212.40p 3488
15/12/2021 232.39p 249.88p 214.90p 219.89p 19333
14/12/2021 224.89p 243.88p 224.89p 232.39p 18178
13/12/2021 214.90p 229.89p 214.90p 224.89p 16309
10/12/2021 212.40p 224.89p 209.47p 214.90p 18689
09/12/2021 239.88p 244.88p 207.26p 212.40p 41418
08/12/2021 244.88p 244.88p 234.89p 239.88p 6470
07/12/2021 239.88p 249.88p 229.89p 242.38p 15248
06/12/2021 242.38p 249.88p 229.89p 239.88p 15177
03/12/2021 244.88p 249.88p 234.89p 242.38p 21135
02/12/2021 254.88p 254.88p 240.38p 252.88p 21131
01/12/2021 262.37p 264.87p 249.88p 254.88p 18810
30/11/2021 262.37p 263.37p 260.37p 262.37p 3098
29/11/2021 267.37p 267.37p 259.87p 262.37p 8681
26/11/2021 289.86p 289.86p 260.35p 267.37p 15338
25/11/2021 294.86p 298.61p 291.11p 294.86p 7022
24/11/2021 284.86p 299.85p 284.86p 294.86p 11099
23/11/2021 269.87p 284.86p 259.87p 279.86p 22367
22/11/2021 269.87p 274.37p 259.87p 272.87p 6883
19/11/2021 267.37p 279.86p 259.87p 269.87p 4228
18/11/2021 272.37p 279.86p 259.87p 267.37p 15350
17/11/2021 272.37p 279.86p 264.37p 272.37p 10885
16/11/2021 279.86p 284.86p 264.87p 272.37p 30470
15/11/2021 279.86p 284.86p 276.37p 279.86p 7894
12/11/2021 282.36p 284.86p 274.43p 279.86p 37381
11/11/2021 292.36p 299.85p 275.02p 282.36p 15271
10/11/2021 299.85p 309.85p 284.86p 292.36p 14832
09/11/2021 299.85p 309.85p 289.86p 299.85p 8011
08/11/2021 304.85p 309.85p 280.42p 299.85p 12401
05/11/2021 294.86p 310.85p 289.86p 304.85p 19328
04/11/2021 282.36p 310.85p 282.36p 309.85p 34041
03/11/2021 312.35p 319.85p 307.35p 312.35p 17501
02/11/2021 322.34p 324.84p 309.85p 312.35p 12024
01/11/2021 327.34p 334.69p 315.40p 322.34p 9585
29/10/2021 312.35p 332.63p 303.85p 309.85p 20166
28/10/2021 319.85p 324.84p 309.85p 312.35p 19245
27/10/2021 319.85p 319.85p 309.91p 319.85p 2878
26/10/2021 314.85p 317.85p 309.02p 314.85p 6409
25/10/2021 337.34p 344.83p 310.85p 314.85p 19992
22/10/2021 329.84p 344.78p 329.84p 337.34p 29758
21/10/2021 314.85p 333.59p 309.85p 329.84p 47139
20/10/2021 307.35p 318.85p 304.85p 314.85p 32909
19/10/2021 317.35p 319.85p 299.80p 304.85p 46760
18/10/2021 332.34p 332.34p 314.85p 314.85p 15086
15/10/2021 332.34p 333.84p 329.84p 332.34p 4194
14/10/2021 337.34p 349.83p 329.84p 349.83p 8778
13/10/2021 337.34p 339.84p 329.84p 337.34p 5065
12/10/2021 337.34p 349.83p 334.84p 337.34p 3082
11/10/2021 334.84p 342.83p 329.89p 342.83p 7501
08/10/2021 339.84p 344.83p 329.84p 344.83p 5992
07/10/2021 342.33p 344.83p 329.84p 339.84p 7565
06/10/2021 357.33p 364.82p 339.84p 342.33p 9354
05/10/2021 347.33p 370.96p 339.84p 357.33p 26698
04/10/2021 354.83p 359.83p 335.39p 344.83p 15636
01/10/2021 387.31p 387.31p 339.84p 354.83p 41871
30/09/2021 392.31p 399.81p 374.82p 387.31p 14532
29/09/2021 414.80p 424.79p 390.79p 392.31p 29766
28/09/2021 412.30p 424.79p 387.31p 414.80p 33165
27/09/2021 434.79p 459.78p 424.79p 444.78p 15177
24/09/2021 459.78p 464.77p 427.29p 434.79p 12304
23/09/2021 419.80p 474.77p 417.30p 459.78p 25080
22/09/2021 417.30p 424.79p 414.80p 419.80p 4902
21/09/2021 427.29p 429.79p 411.99p 417.30p 10030
20/09/2021 427.29p 449.78p 424.79p 427.29p 16929
17/09/2021 474.77p 484.77p 424.79p 467.77p 79322
16/09/2021 519.75p 519.75p 474.77p 481.77p 56257
15/09/2021 522.25p 544.74p 479.77p 504.76p 147467
14/09/2021 377.32p 494.76p 369.82p 489.76p 290691
13/09/2021 369.82p 402.64p 364.82p 377.32p 63276
10/09/2021 304.85p 375.76p 300.35p 369.82p 74106
09/09/2021 307.35p 314.85p 297.61p 304.85p 47714
08/09/2021 294.86p 298.86p 291.68p 294.86p 7180
07/09/2021 294.86p 299.85p 291.68p 299.85p 13464
06/09/2021 294.86p 309.85p 289.86p 294.86p 20634
03/09/2021 287.36p 297.86p 285.41p 294.86p 20179
02/09/2021 282.36p 289.86p 274.87p 287.36p 21008
01/09/2021 284.86p 289.86p 274.87p 282.36p 26946
31/08/2021 297.36p 299.85p 279.86p 284.86p 26874
27/08/2021 297.36p 300.85p 294.86p 300.85p 5334
26/08/2021 299.85p 299.85p 270.37p 292.36p 34175
25/08/2021 309.85p 314.85p 289.86p 299.85p 36562
24/08/2021 319.85p 327.84p 304.85p 309.85p 9729
23/08/2021 319.85p 319.85p 314.85p 319.85p 3296
20/08/2021 287.36p 324.84p 277.37p 319.85p 31922
19/08/2021 297.36p 307.20p 284.86p 287.36p 30187
18/08/2021 282.36p 299.85p 274.87p 274.87p 23606
17/08/2021 292.36p 294.86p 276.12p 282.86p 36925
16/08/2021 297.36p 300.25p 285.72p 292.36p 14756
13/08/2021 302.35p 304.85p 289.86p 297.36p 19041
12/08/2021 329.84p 339.84p 299.85p 302.35p 62976
11/08/2021 332.34p 339.84p 315.35p 329.84p 14524
10/08/2021 337.34p 339.84p 326.09p 332.34p 29395
09/08/2021 317.35p 339.84p 317.35p 337.34p 31447
06/08/2021 307.35p 324.84p 299.85p 317.35p 34754
05/08/2021 317.35p 319.85p 304.85p 307.35p 29036
04/08/2021 317.35p 319.85p 309.85p 317.35p 31786
03/08/2021 327.34p 329.84p 314.85p 317.35p 16288
02/08/2021 327.34p 334.84p 324.84p 327.34p 27089
30/07/2021 344.83p 352.83p 324.84p 327.34p 27240
29/07/2021 347.33p 359.83p 339.84p 344.83p 57098
28/07/2021 372.32p 384.81p 346.09p 351.83p 69521
27/07/2021 462.28p 474.27p 364.82p 374.82p 338586
26/07/2021 512.25p 564.73p 512.25p 544.74p 5922
23/07/2021 487.26p 519.75p 483.07p 512.25p 14257
22/07/2021 482.27p 499.76p 474.77p 487.26p 6000
21/07/2021 484.77p 489.76p 474.77p 482.27p 16542
20/07/2021 497.26p 502.26p 484.77p 484.77p 9483
19/07/2021 562.23p 562.23p 475.27p 494.76p 53895
16/07/2021 562.23p 568.47p 549.73p 562.23p 1977
15/07/2021 587.22p 599.71p 560.23p 562.23p 5951
14/07/2021 587.22p 587.22p 577.22p 587.22p 1413
13/07/2021 607.21p 609.70p 582.47p 587.22p 6817
12/07/2021 612.20p 614.70p 599.71p 607.21p 8814
09/07/2021 612.20p 634.69p 599.71p 612.20p 4224
08/07/2021 612.20p 624.57p 605.26p 612.20p 6446
07/07/2021 617.20p 634.69p 599.71p 634.69p 12764
06/07/2021 587.22p 639.69p 587.22p 617.20p 25569
05/07/2021 544.74p 594.21p 539.74p 587.22p 16260
02/07/2021 544.74p 549.73p 539.74p 539.74p 8204
01/07/2021 542.24p 557.23p 539.74p 544.74p 3375
30/06/2021 552.23p 559.73p 539.74p 542.24p 10926
29/06/2021 587.22p 602.21p 527.75p 552.23p 57633

*Close Price adjusted for both dividends and splits