Itaconix (ITX) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
11/09/2020 78.71p 94.45p 77.46p 87.46p 81915
10/09/2020 76.21p 79.96p 76.21p 78.71p 18936
09/09/2020 82.46p 83.96p 74.46p 76.21p 98233
08/09/2020 91.21p 91.21p 82.46p 82.46p 63482
07/09/2020 89.96p 91.95p 87.54p 91.21p 36958
04/09/2020 89.96p 93.95p 85.06p 89.96p 37176
03/09/2020 89.96p 93.95p 85.91p 89.96p 42225
02/09/2020 92.46p 93.95p 85.36p 89.96p 40756
01/09/2020 92.46p 92.46p 89.21p 92.46p 26687
28/08/2020 92.46p 92.71p 89.96p 92.46p 11983
27/08/2020 91.21p 93.70p 89.96p 92.46p 82553
26/08/2020 91.21p 94.95p 88.46p 91.21p 70150
25/08/2020 92.46p 94.45p 85.96p 91.21p 50458
24/08/2020 89.96p 94.45p 89.96p 92.46p 45208
21/08/2020 92.46p 94.45p 84.96p 89.96p 22563
20/08/2020 82.46p 94.95p 81.74p 92.46p 96028
19/08/2020 84.96p 84.96p 79.97p 82.46p 29450
18/08/2020 84.96p 86.20p 81.71p 84.96p 45403
17/08/2020 73.71p 88.33p 71.72p 84.96p 109319
14/08/2020 62.47p 84.95p 61.42p 73.71p 107948
13/08/2020 64.97p 69.97p 61.23p 64.97p 10174
12/08/2020 67.47p 67.47p 60.97p 64.97p 14335
11/08/2020 67.47p 68.97p 66.52p 67.47p 20493
10/08/2020 67.47p 69.47p 66.52p 67.47p 23487
07/08/2020 67.47p 68.22p 64.97p 67.47p 30161
06/08/2020 67.47p 69.37p 66.84p 67.47p 4737
05/08/2020 67.47p 69.47p 66.84p 67.47p 6302
04/08/2020 67.47p 68.57p 66.13p 67.47p 12233
03/08/2020 67.47p 68.87p 66.22p 67.47p 14066
31/07/2020 67.47p 68.42p 67.47p 67.47p 9605
30/07/2020 67.47p 69.97p 65.92p 67.47p 13809
29/07/2020 67.47p 68.87p 66.72p 67.47p 14900
28/07/2020 67.47p 69.97p 64.97p 67.47p 30931
27/07/2020 67.47p 68.52p 66.02p 67.47p 16478
24/07/2020 67.47p 68.46p 64.97p 67.47p 34666
23/07/2020 67.47p 67.47p 64.97p 67.47p 13046
22/07/2020 67.47p 74.96p 64.76p 67.47p 107995
21/07/2020 66.22p 66.97p 63.02p 66.22p 24709
20/07/2020 66.22p 66.22p 62.59p 66.22p 26472
17/07/2020 61.22p 66.97p 58.73p 66.22p 59795
16/07/2020 61.22p 62.72p 58.73p 61.22p 17487
15/07/2020 58.72p 61.22p 58.12p 61.22p 52925
14/07/2020 62.47p 63.97p 55.10p 58.72p 136501
13/07/2020 63.72p 63.81p 60.47p 62.47p 35802
10/07/2020 67.47p 68.69p 62.47p 63.72p 41019
09/07/2020 67.47p 70.09p 65.34p 67.47p 26427
08/07/2020 67.47p 69.96p 67.47p 67.47p 6438
07/07/2020 67.47p 69.97p 64.97p 67.47p 53792
06/07/2020 66.22p 68.67p 66.07p 67.47p 31728
03/07/2020 63.72p 66.22p 63.72p 64.97p 56190
02/07/2020 64.97p 66.17p 62.97p 63.72p 64022
01/07/2020 63.72p 65.47p 60.97p 64.97p 29726
30/06/2020 59.97p 64.97p 59.97p 63.72p 45075
29/06/2020 61.22p 61.22p 54.97p 59.97p 48662
26/06/2020 59.97p 62.42p 57.80p 61.22p 264525
25/06/2020 63.72p 63.72p 54.98p 59.97p 138356
24/06/2020 59.97p 68.72p 59.97p 63.72p 84830
23/06/2020 64.97p 69.47p 59.98p 64.97p 2222
22/06/2020 64.97p 67.47p 59.98p 64.97p 773
19/06/2020 64.97p 67.47p 60.52p 64.97p 7836
18/06/2020 64.97p 67.47p 60.52p 64.97p 2221
17/06/2020 64.97p 67.17p 59.97p 64.97p 3393
16/06/2020 67.47p 68.47p 59.97p 64.97p 3075
15/06/2020 67.47p 69.97p 64.97p 67.47p 4830
12/06/2020 69.97p 69.97p 65.57p 67.47p 5443
11/06/2020 69.97p 69.97p 64.97p 69.97p 3504
10/06/2020 72.46p 74.91p 65.52p 69.97p 13856
09/06/2020 62.47p 74.91p 62.47p 72.46p 26621
08/06/2020 62.47p 64.97p 60.97p 62.47p 2283
05/06/2020 66.22p 66.22p 59.97p 62.47p 17099
04/06/2020 68.72p 68.72p 59.97p 66.22p 16902
03/06/2020 67.47p 70.22p 65.97p 68.72p 10210
02/06/2020 69.97p 69.97p 65.97p 67.47p 2342
01/06/2020 67.47p 70.22p 65.97p 69.97p 4461
29/05/2020 67.47p 69.14p 65.97p 67.47p 2383
28/05/2020 67.47p 69.96p 65.97p 67.47p 6946
27/05/2020 69.97p 70.22p 64.97p 67.47p 9090
26/05/2020 74.96p 74.96p 64.97p 69.97p 12597
22/05/2020 72.46p 74.96p 69.97p 74.96p 15198
21/05/2020 77.46p 77.46p 69.97p 72.46p 17228
20/05/2020 77.46p 79.96p 76.21p 77.46p 1774
19/05/2020 77.46p 79.96p 75.47p 77.46p 8256
18/05/2020 77.46p 78.46p 70.97p 74.96p 21960
15/05/2020 77.46p 79.96p 71.22p 77.46p 22422
14/05/2020 77.46p 79.96p 73.21p 77.46p 25631
13/05/2020 77.46p 79.96p 73.21p 77.46p 4522
12/05/2020 72.46p 84.96p 71.19p 77.46p 64040
11/05/2020 72.46p 84.96p 71.97p 72.46p 23272
07/05/2020 69.97p 74.96p 64.97p 72.46p 46304
06/05/2020 56.22p 71.97p 55.02p 69.97p 54597
05/05/2020 47.48p 74.46p 47.48p 56.22p 371386
04/05/2020 36.23p 42.10p 34.98p 41.23p 31800
01/05/2020 42.48p 42.48p 33.98p 36.23p 21749
30/04/2020 42.48p 44.90p 39.98p 42.48p 40011
29/04/2020 46.23p 49.23p 39.99p 42.48p 38203
28/04/2020 46.23p 48.98p 45.60p 46.23p 13669
27/04/2020 46.23p 49.45p 45.60p 46.23p 13626
24/04/2020 46.23p 49.97p 45.85p 46.23p 13884
23/04/2020 44.98p 50.09p 42.48p 46.23p 33760
22/04/2020 37.48p 48.98p 37.48p 44.98p 27786
21/04/2020 37.48p 40.03p 37.48p 37.48p 3452
20/04/2020 36.23p 37.48p 36.23p 37.48p 1928
17/04/2020 29.99p 39.48p 28.49p 36.23p 60254
16/04/2020 29.99p 29.99p 29.99p 29.99p 0
15/04/2020 29.99p 31.73p 25.99p 29.99p 13685
14/04/2020 29.99p 32.23p 28.76p 29.99p 10111
09/04/2020 29.99p 31.98p 29.49p 29.99p 10036
08/04/2020 26.24p 34.48p 26.24p 29.99p 41262
07/04/2020 26.24p 26.91p 24.99p 26.24p 2471
06/04/2020 29.99p 30.69p 23.99p 26.24p 47774
03/04/2020 29.99p 31.48p 27.49p 29.99p 16915
02/04/2020 29.99p 29.99p 27.54p 29.99p 14607
01/04/2020 31.23p 32.98p 28.11p 29.99p 13089
31/03/2020 38.73p 39.23p 25.49p 31.23p 54261
30/03/2020 21.24p 39.98p 21.24p 38.73p 101967
27/03/2020 21.24p 22.44p 21.24p 21.24p 5002
26/03/2020 21.24p 22.59p 21.24p 21.24p 7031
25/03/2020 19.99p 21.99p 19.99p 21.24p 4724
24/03/2020 19.99p 22.49p 19.99p 19.99p 16289
23/03/2020 19.99p 20.99p 19.32p 19.99p 37141
20/03/2020 19.99p 20.99p 18.99p 19.99p 23042
19/03/2020 19.99p 21.99p 18.24p 19.99p 66180
18/03/2020 17.49p 21.99p 15.38p 19.99p 73115
17/03/2020 39.98p 39.98p 13.00p 17.49p 341936
16/03/2020 73.71p 73.71p 59.97p 64.97p 11049
13/03/2020 73.71p 73.71p 73.71p 73.71p 0
12/03/2020 73.71p 73.71p 72.47p 73.71p 2701
11/03/2020 76.21p 76.21p 73.72p 76.21p 12146
10/03/2020 73.71p 79.46p 73.71p 76.21p 7868
09/03/2020 82.46p 83.71p 72.82p 73.71p 7079
06/03/2020 87.46p 87.46p 82.21p 83.71p 3899
05/03/2020 84.96p 87.46p 80.47p 87.46p 27998
04/03/2020 84.96p 86.46p 79.97p 84.96p 28133
03/03/2020 77.46p 79.34p 75.71p 77.46p 20275
02/03/2020 77.46p 79.46p 75.51p 77.46p 18628
28/02/2020 82.46p 82.46p 75.99p 77.46p 19317
27/02/2020 86.21p 86.96p 79.96p 83.71p 14849
26/02/2020 92.46p 92.46p 82.96p 86.21p 12200
25/02/2020 97.45p 98.70p 91.21p 92.46p 34432
24/02/2020 97.45p 97.45p 87.46p 89.96p 32638
21/02/2020 97.45p 104.45p 95.45p 97.45p 47240
20/02/2020 87.46p 103.69p 87.46p 97.45p 98870
19/02/2020 84.96p 89.96p 81.01p 87.46p 30921
18/02/2020 82.46p 84.96p 80.96p 84.96p 12614
17/02/2020 78.71p 87.89p 78.71p 82.46p 71965
14/02/2020 77.46p 81.21p 75.96p 78.71p 52193
13/02/2020 77.46p 79.96p 70.47p 77.46p 17839
12/02/2020 82.46p 92.46p 74.97p 77.46p 108346
11/02/2020 69.97p 73.71p 66.34p 69.97p 7352
10/02/2020 72.46p 72.46p 65.07p 69.97p 19626
07/02/2020 67.47p 68.97p 64.97p 67.47p 3257
06/02/2020 67.47p 69.47p 65.97p 67.47p 5667
05/02/2020 69.97p 69.97p 66.77p 67.47p 13792
04/02/2020 72.46p 72.46p 69.96p 69.97p 3464
03/02/2020 72.46p 74.46p 69.97p 72.46p 8031
31/01/2020 72.46p 74.46p 69.97p 72.46p 6524
30/01/2020 71.22p 76.21p 70.72p 72.46p 10532
29/01/2020 77.46p 77.46p 69.97p 71.22p 18010
28/01/2020 64.97p 77.46p 64.46p 77.46p 31914
27/01/2020 64.97p 64.97p 63.47p 63.72p 3397
24/01/2020 66.22p 66.96p 63.47p 64.97p 3636
23/01/2020 66.22p 68.71p 63.59p 66.22p 7309
22/01/2020 69.97p 72.30p 63.47p 66.22p 15658
21/01/2020 69.97p 72.30p 64.97p 69.97p 7307
20/01/2020 63.72p 73.96p 63.72p 69.97p 17434
17/01/2020 64.97p 68.72p 55.47p 63.72p 122245
16/01/2020 71.22p 74.91p 68.72p 71.22p 6303
15/01/2020 71.22p 74.91p 68.97p 71.22p 2191
14/01/2020 72.46p 72.46p 71.22p 71.22p 3694
13/01/2020 73.71p 75.96p 72.46p 72.46p 2763
10/01/2020 78.71p 78.71p 70.72p 73.71p 46190
09/01/2020 82.46p 82.46p 76.46p 78.71p 34631
08/01/2020 88.71p 88.71p 78.71p 82.46p 28076
07/01/2020 84.96p 84.96p 78.71p 78.71p 47135
06/01/2020 76.21p 76.21p 74.96p 76.21p 2684
03/01/2020 81.21p 81.21p 75.09p 76.21p 21212
02/01/2020 81.21p 83.43p 78.46p 81.21p 5064
31/12/2019 81.21p 81.21p 78.46p 81.21p 600
30/12/2019 81.21p 81.21p 77.56p 81.21p 2084
27/12/2019 77.46p 83.46p 77.46p 81.21p 8512
24/12/2019 77.46p 79.46p 77.46p 77.46p 6022
23/12/2019 77.46p 79.71p 75.89p 77.46p 13351
20/12/2019 82.46p 84.21p 77.46p 77.46p 11700
19/12/2019 89.96p 91.20p 80.46p 82.46p 25042
18/12/2019 74.96p 102.95p 74.96p 89.96p 174897
17/12/2019 72.46p 78.71p 72.46p 74.96p 14811
16/12/2019 72.46p 72.46p 71.97p 72.46p 5203
13/12/2019 72.46p 72.46p 72.46p 72.46p 338
12/12/2019 72.46p 73.31p 70.52p 72.46p 3986
11/12/2019 72.46p 72.46p 70.52p 72.46p 3446
10/12/2019 72.46p 73.36p 70.02p 72.46p 1761
09/12/2019 72.46p 73.36p 72.46p 72.46p 1944
06/12/2019 71.22p 72.46p 68.22p 72.46p 1259
05/12/2019 72.46p 72.46p 66.72p 71.22p 4736
04/12/2019 72.46p 73.36p 70.97p 72.46p 7273
03/12/2019 72.46p 73.36p 72.46p 72.46p 7664
02/12/2019 77.46p 77.46p 68.97p 72.46p 28267
29/11/2019 81.21p 81.96p 74.96p 77.46p 7049
28/11/2019 81.21p 81.21p 78.21p 81.21p 7918
27/11/2019 81.21p 82.46p 78.31p 81.21p 9140

*Close Price adjusted for both dividends and splits