Itaconix (ITX) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
26/11/2019 81.21p 82.46p 81.21p 81.21p 600
25/11/2019 81.21p 83.45p 78.72p 81.21p 6584
22/11/2019 81.21p 81.21p 77.46p 81.21p 6425
21/11/2019 81.21p 81.21p 81.21p 81.21p 0
20/11/2019 81.21p 81.21p 81.21p 81.21p 0
19/11/2019 78.71p 82.46p 77.96p 81.21p 8876
18/11/2019 76.21p 79.46p 72.51p 78.71p 8530
15/11/2019 76.21p 77.46p 72.54p 76.21p 3922
14/11/2019 77.46p 77.46p 72.50p 76.21p 1934
13/11/2019 79.96p 80.84p 76.21p 77.46p 4827
12/11/2019 79.96p 81.71p 75.46p 79.96p 13226
11/11/2019 79.96p 83.71p 76.07p 79.96p 21181
08/11/2019 79.96p 80.71p 77.06p 79.96p 8216
07/11/2019 78.71p 82.21p 75.46p 79.96p 10456
06/11/2019 78.71p 81.08p 74.25p 78.71p 31448
05/11/2019 79.96p 81.71p 76.06p 78.71p 4965
04/11/2019 81.21p 82.71p 78.46p 79.96p 5640
01/11/2019 74.96p 82.71p 74.96p 81.21p 25713
31/10/2019 73.71p 79.96p 73.71p 74.96p 2486
30/10/2019 73.71p 76.21p 71.77p 73.71p 17208
29/10/2019 76.21p 77.38p 71.54p 73.71p 14215
28/10/2019 76.21p 76.46p 70.92p 76.21p 20134
25/10/2019 77.46p 78.71p 74.96p 76.21p 14621
24/10/2019 77.46p 79.46p 74.96p 77.46p 15330
23/10/2019 79.96p 87.85p 75.46p 76.21p 7050
22/10/2019 74.96p 79.46p 74.96p 77.46p 14391
21/10/2019 79.96p 79.96p 71.02p 74.96p 55835
18/10/2019 59.97p 79.96p 59.47p 79.96p 252193
17/10/2019 88.71p 88.71p 82.46p 88.71p 11312
16/10/2019 84.96p 90.71p 84.95p 88.71p 32396
15/10/2019 81.21p 86.08p 81.21p 84.96p 27135
14/10/2019 86.21p 86.21p 79.96p 81.21p 39944
11/10/2019 91.21p 91.21p 85.46p 86.21p 16276
10/10/2019 91.21p 91.21p 90.71p 91.21p 4337
09/10/2019 91.21p 92.46p 90.71p 91.21p 5832
08/10/2019 93.70p 93.70p 90.96p 91.21p 13425
07/10/2019 93.70p 94.20p 90.46p 93.70p 12987
04/10/2019 93.70p 94.45p 92.46p 93.70p 677
03/10/2019 93.70p 94.45p 92.46p 93.70p 10073
02/10/2019 93.70p 96.20p 93.21p 93.70p 7342
01/10/2019 101.20p 101.20p 91.41p 93.70p 43578
30/09/2019 107.45p 107.45p 94.95p 101.20p 33669
27/09/2019 102.45p 109.95p 100.43p 107.45p 54074
26/09/2019 101.20p 102.18p 99.96p 101.20p 3496
25/09/2019 103.70p 103.70p 101.20p 101.20p 30046
24/09/2019 102.45p 107.45p 102.45p 103.70p 13338
23/09/2019 111.20p 112.45p 102.45p 102.45p 34154
20/09/2019 111.20p 112.45p 106.05p 111.20p 10063
19/09/2019 106.20p 111.95p 106.20p 111.20p 14831
18/09/2019 103.70p 107.45p 103.20p 106.20p 19614
17/09/2019 109.95p 109.95p 102.45p 106.20p 43561
16/09/2019 116.19p 119.94p 103.50p 109.95p 29629
13/09/2019 111.20p 118.44p 109.95p 116.19p 35197
12/09/2019 102.45p 111.95p 102.45p 111.20p 55426
11/09/2019 122.44p 122.44p 102.45p 102.45p 62392
10/09/2019 149.93p 155.92p 116.69p 122.44p 107461
09/09/2019 122.44p 134.93p 122.44p 129.94p 25961
06/09/2019 127.44p 128.06p 120.69p 122.44p 28283
05/09/2019 129.94p 131.19p 125.44p 127.44p 4714
04/09/2019 114.94p 134.31p 114.94p 129.94p 59296
03/09/2019 124.94p 126.83p 113.85p 114.94p 25240
02/09/2019 117.44p 129.94p 106.20p 124.94p 50374
30/08/2019 126.19p 131.94p 114.94p 117.44p 52287
29/08/2019 134.93p 144.93p 120.44p 126.19p 60287
28/08/2019 139.93p 153.68p 132.94p 137.43p 56834
27/08/2019 132.44p 167.42p 132.44p 139.93p 181289
23/08/2019 112.45p 144.43p 112.45p 132.44p 188696
22/08/2019 92.46p 118.69p 92.46p 112.45p 135580
21/08/2019 92.46p 97.15p 89.41p 92.46p 46034
20/08/2019 91.21p 99.95p 86.06p 92.46p 203448
19/08/2019 79.96p 91.83p 76.22p 88.71p 207062
16/08/2019 79.96p 91.96p 74.95p 84.96p 268920
15/08/2019 77.46p 92.41p 54.97p 77.46p 2142259

*Close Price adjusted for both dividends and splits