Itaconix (ITX) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
14/08/2019 79.96p 79.96p 74.96p 77.46p 13119
13/08/2019 79.96p 79.96p 75.46p 79.96p 22023
12/08/2019 79.96p 79.96p 77.46p 79.96p 7504
09/08/2019 79.96p 83.96p 78.81p 79.96p 39299
08/08/2019 76.21p 81.46p 76.21p 81.21p 15695
07/08/2019 78.71p 78.84p 74.96p 76.21p 51383
06/08/2019 77.46p 79.46p 75.46p 78.71p 28454
05/08/2019 81.21p 82.46p 71.02p 77.46p 101737
02/08/2019 107.45p 107.45p 66.22p 78.71p 453776
01/08/2019 107.45p 109.40p 105.00p 107.45p 1572
31/07/2019 114.94p 114.94p 99.95p 107.45p 13655
30/07/2019 114.94p 114.94p 114.94p 114.94p 0
29/07/2019 119.94p 119.94p 112.45p 114.94p 11799
26/07/2019 119.94p 119.94p 114.99p 119.94p 152
25/07/2019 119.94p 124.39p 116.14p 119.94p 7118
24/07/2019 117.44p 119.94p 115.57p 119.94p 3045
23/07/2019 127.44p 132.44p 114.95p 117.44p 4504
22/07/2019 127.44p 133.43p 123.24p 127.44p 1202
19/07/2019 127.44p 132.43p 122.49p 127.44p 4104
18/07/2019 127.44p 132.39p 121.19p 127.44p 1393
17/07/2019 129.94p 134.57p 124.94p 127.44p 38481
16/07/2019 124.94p 124.94p 119.94p 119.94p 2009
15/07/2019 119.94p 125.28p 119.94p 124.94p 3582
12/07/2019 119.94p 119.94p 112.43p 119.94p 2298
11/07/2019 122.44p 124.49p 115.44p 119.94p 7196
10/07/2019 109.95p 132.34p 109.95p 129.94p 42983
09/07/2019 112.45p 112.45p 107.95p 109.95p 994
08/07/2019 112.45p 112.45p 107.95p 112.45p 399
05/07/2019 112.45p 117.44p 112.45p 112.45p 2401
04/07/2019 112.45p 112.45p 106.45p 112.45p 8344
03/07/2019 117.44p 117.44p 112.45p 112.45p 528
02/07/2019 112.45p 117.44p 109.95p 117.44p 6479
01/07/2019 104.95p 117.19p 101.95p 112.45p 42043
28/06/2019 109.95p 109.95p 101.46p 104.95p 6880
27/06/2019 122.44p 122.44p 104.95p 109.95p 21620
26/06/2019 114.94p 119.44p 114.19p 114.94p 6505
25/06/2019 114.94p 118.69p 110.95p 114.94p 15937
24/06/2019 122.44p 122.44p 110.95p 114.94p 18482
21/06/2019 119.94p 122.94p 115.94p 122.44p 17422
20/06/2019 117.44p 119.94p 108.67p 119.94p 61896
19/06/2019 124.94p 124.94p 115.94p 117.44p 18096
18/06/2019 127.44p 127.44p 123.69p 124.94p 2713
17/06/2019 127.44p 127.44p 123.40p 127.44p 3103
14/06/2019 127.44p 127.44p 124.94p 127.44p 2507
13/06/2019 137.43p 137.43p 124.94p 127.44p 5703
12/06/2019 137.43p 137.43p 137.43p 137.43p 0
11/06/2019 137.43p 137.43p 131.19p 137.43p 2021
10/06/2019 137.43p 137.43p 134.93p 137.43p 2276
07/06/2019 137.43p 137.43p 134.94p 137.43p 4679
06/06/2019 137.43p 138.68p 135.94p 137.43p 1551
05/06/2019 137.43p 137.43p 134.98p 137.43p 2401
04/06/2019 154.92p 154.92p 131.31p 137.43p 6238
03/06/2019 162.42p 162.42p 149.93p 154.92p 4097
31/05/2019 162.42p 164.32p 154.93p 162.42p 6987
30/05/2019 164.92p 167.17p 157.18p 162.42p 6218
29/05/2019 164.92p 167.37p 159.97p 164.92p 2803
28/05/2019 162.42p 164.92p 155.47p 162.42p 4283
24/05/2019 169.92p 169.92p 155.47p 162.42p 2820
23/05/2019 172.42p 172.42p 164.92p 169.92p 5076
22/05/2019 174.92p 176.16p 167.92p 172.42p 2784
21/05/2019 177.41p 178.91p 169.42p 174.92p 10778
20/05/2019 162.42p 164.42p 159.97p 162.42p 5051
17/05/2019 164.92p 164.92p 159.92p 162.42p 4809
16/05/2019 164.92p 166.16p 160.42p 164.92p 1772
15/05/2019 167.42p 167.42p 160.42p 164.92p 4537
14/05/2019 194.91p 194.91p 159.92p 167.42p 26132
13/05/2019 199.90p 201.20p 189.96p 194.91p 13465
10/05/2019 204.90p 214.90p 189.96p 199.90p 45747
09/05/2019 163.67p 219.84p 163.67p 204.90p 82429
08/05/2019 131.19p 164.92p 131.19p 163.67p 62790
07/05/2019 119.94p 142.96p 119.94p 131.19p 25698
03/05/2019 134.93p 142.43p 114.94p 119.94p 120577
02/05/2019 112.45p 113.69p 110.07p 112.45p 1741
01/05/2019 114.94p 114.94p 109.95p 112.45p 24617
30/04/2019 114.94p 117.19p 110.92p 114.94p 31425
29/04/2019 117.44p 117.44p 110.45p 114.94p 11681
26/04/2019 117.44p 119.94p 114.94p 119.94p 8557
25/04/2019 117.44p 117.44p 114.94p 117.44p 3001
24/04/2019 119.94p 119.94p 114.94p 119.94p 7666
23/04/2019 122.44p 122.44p 115.44p 119.94p 7180
18/04/2019 122.44p 123.59p 119.94p 122.44p 10988
17/04/2019 122.44p 124.39p 119.94p 122.44p 11309
16/04/2019 122.44p 124.44p 119.94p 122.44p 9039
15/04/2019 129.94p 134.82p 122.44p 122.44p 14104
12/04/2019 129.94p 133.89p 125.94p 129.94p 9797
11/04/2019 129.94p 129.94p 125.44p 129.94p 3361
10/04/2019 122.44p 129.94p 122.44p 129.94p 6174
09/04/2019 129.94p 129.94p 120.99p 122.44p 5605
08/04/2019 132.44p 132.44p 125.44p 129.94p 4141
05/04/2019 129.94p 132.44p 129.94p 132.44p 3770
04/04/2019 129.94p 132.39p 126.04p 129.94p 7362
03/04/2019 127.44p 129.94p 119.44p 129.94p 11442
02/04/2019 117.44p 129.94p 117.44p 129.94p 13766
01/04/2019 122.44p 122.44p 117.44p 117.44p 4654
29/03/2019 127.44p 127.44p 122.44p 122.44p 12223
28/03/2019 127.44p 127.44p 127.44p 127.44p 0
27/03/2019 127.44p 129.29p 122.99p 127.44p 1414
26/03/2019 127.44p 129.94p 117.22p 127.44p 32374
25/03/2019 139.93p 139.93p 124.94p 127.44p 18900
22/03/2019 134.93p 153.43p 134.43p 139.93p 27730
21/03/2019 122.44p 139.93p 122.44p 134.93p 35748
20/03/2019 124.94p 125.93p 120.99p 122.44p 13755
19/03/2019 129.94p 130.24p 120.99p 124.94p 4742
18/03/2019 127.44p 132.39p 124.94p 129.94p 19604
15/03/2019 127.44p 128.18p 127.44p 127.44p 30
14/03/2019 127.44p 129.12p 124.94p 127.44p 8012
13/03/2019 132.44p 132.44p 124.94p 127.44p 4980
12/03/2019 134.93p 134.93p 129.94p 132.44p 1401
11/03/2019 137.43p 137.43p 130.44p 134.93p 5223
08/03/2019 134.93p 137.43p 132.44p 137.43p 4183
07/03/2019 137.43p 137.43p 134.93p 134.93p 2803
06/03/2019 147.43p 147.43p 128.19p 137.43p 46520
05/03/2019 137.43p 153.67p 136.81p 147.43p 20337
04/03/2019 147.43p 153.43p 136.19p 137.43p 38037
01/03/2019 144.93p 154.43p 140.98p 147.43p 24961
28/02/2019 127.44p 199.90p 127.44p 144.93p 270023
27/02/2019 129.94p 132.39p 125.04p 127.44p 23391
26/02/2019 129.94p 133.69p 127.44p 129.94p 6537
25/02/2019 129.94p 134.43p 129.19p 129.94p 12124
22/02/2019 137.43p 139.93p 129.94p 129.94p 1615
21/02/2019 137.43p 137.43p 132.44p 137.43p 9286
20/02/2019 137.43p 139.93p 132.94p 137.43p 11631
19/02/2019 142.43p 142.43p 132.44p 137.43p 26636
18/02/2019 167.42p 167.42p 139.93p 144.93p 54088
15/02/2019 167.42p 172.41p 163.12p 167.42p 15032
14/02/2019 172.42p 179.36p 162.19p 167.42p 26220
13/02/2019 177.41p 184.91p 167.42p 172.42p 22306
12/02/2019 182.41p 182.41p 174.92p 177.41p 7752

*Close Price adjusted for both dividends and splits