Elixirr International (ELIX) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Elixirr International

Date Open High Low Close* Volume
15/12/2022 505.00p 510.00p 500.00p 505.00p 11439
14/12/2022 505.00p 510.00p 501.10p 510.00p 10449
13/12/2022 505.00p 510.00p 505.00p 505.00p 3166
12/12/2022 505.00p 508.50p 505.00p 505.00p 4067
09/12/2022 500.00p 510.00p 500.00p 505.00p 19862
08/12/2022 510.00p 510.00p 500.00p 505.00p 19229
07/12/2022 510.00p 510.00p 500.00p 510.00p 11727
06/12/2022 510.00p 517.00p 508.70p 510.00p 1896
05/12/2022 510.00p 520.00p 500.00p 510.00p 38567
02/12/2022 510.00p 520.00p 500.00p 520.00p 10194
01/12/2022 510.00p 510.00p 500.00p 510.00p 18918
30/11/2022 510.00p 510.00p 503.00p 510.00p 5163
29/11/2022 510.00p 520.00p 500.00p 510.00p 11220
28/11/2022 510.00p 515.00p 509.99p 510.00p 26965
25/11/2022 505.00p 510.00p 500.00p 510.00p 77625
24/11/2022 505.00p 505.00p 501.70p 505.00p 984
23/11/2022 505.00p 510.00p 501.50p 505.00p 40436
22/11/2022 515.00p 515.00p 495.00p 500.00p 20032
21/11/2022 515.00p 515.00p 510.00p 515.00p 1501
18/11/2022 510.00p 520.00p 503.00p 515.00p 6773
17/11/2022 510.00p 520.00p 505.00p 510.00p 5986
16/11/2022 495.00p 500.00p 492.50p 500.00p 10427
15/11/2022 500.00p 505.00p 490.00p 500.00p 9272
14/11/2022 525.00p 540.00p 482.00p 500.00p 41460
11/11/2022 525.00p 540.00p 510.00p 525.00p 17113
10/11/2022 510.00p 530.00p 500.00p 515.00p 57188
09/11/2022 515.00p 520.00p 510.00p 520.00p 7321
08/11/2022 515.00p 515.00p 500.00p 515.00p 6602
07/11/2022 515.00p 515.00p 502.50p 515.00p 15047
04/11/2022 500.00p 522.50p 490.00p 515.00p 8711
03/11/2022 515.00p 520.00p 490.00p 500.00p 19974
02/11/2022 515.00p 515.00p 500.51p 515.00p 8003
01/11/2022 515.00p 530.00p 500.00p 515.00p 17064
31/10/2022 520.00p 524.00p 490.01p 515.00p 25400
28/10/2022 520.00p 520.00p 510.00p 510.00p 7548
27/10/2022 520.00p 520.00p 510.00p 520.00p 14993
26/10/2022 540.00p 540.00p 520.00p 525.00p 12375
25/10/2022 540.00p 540.00p 530.00p 530.00p 2908
24/10/2022 540.00p 550.00p 530.00p 540.00p 1836
21/10/2022 540.00p 550.00p 540.00p 540.00p 1305
20/10/2022 540.00p 543.62p 540.00p 540.00p 6401
19/10/2022 540.00p 545.00p 530.00p 545.00p 477
18/10/2022 535.00p 550.00p 520.00p 520.00p 13602
17/10/2022 540.00p 540.00p 530.00p 535.00p 1928
14/10/2022 540.00p 550.00p 530.00p 550.00p 5420
13/10/2022 560.00p 560.00p 540.00p 540.00p 2352
12/10/2022 567.50p 567.50p 551.00p 560.00p 8505
11/10/2022 570.00p 580.00p 560.00p 570.00p 14568
10/10/2022 600.00p 600.00p 562.00p 570.00p 7959
07/10/2022 595.00p 606.00p 590.00p 600.00p 205
06/10/2022 605.00p 610.00p 590.00p 595.00p 9272
05/10/2022 600.00p 608.00p 580.00p 605.00p 343796
04/10/2022 590.00p 605.00p 580.00p 600.00p 4281
03/10/2022 590.00p 600.00p 580.00p 590.00p 621
30/09/2022 620.00p 620.00p 580.00p 610.00p 9030
29/09/2022 645.00p 645.00p 629.95p 635.00p 1667
28/09/2022 645.00p 660.00p 630.00p 645.00p 3467
27/09/2022 650.00p 658.50p 630.00p 630.00p 7114
26/09/2022 650.00p 656.00p 630.00p 650.00p 3399
23/09/2022 640.00p 670.00p 630.00p 670.00p 8291
22/09/2022 665.00p 669.50p 635.00p 650.00p 17517
21/09/2022 665.00p 677.00p 653.00p 665.00p 20307
20/09/2022 700.00p 710.00p 650.00p 665.00p 21484
19/09/2022 665.00p 708.00p 665.00p 695.00p 7939
16/09/2022 665.00p 708.00p 665.00p 695.00p 7939
15/09/2022 665.00p 680.00p 650.00p 665.00p 2511
14/09/2022 650.00p 700.00p 630.00p 665.00p 11951
13/09/2022 650.00p 670.00p 630.00p 650.00p 9050
12/09/2022 645.00p 660.00p 632.00p 650.00p 5819
09/09/2022 645.00p 652.50p 630.00p 645.00p 1926
08/09/2022 645.00p 660.00p 630.00p 645.00p 6646
07/09/2022 645.00p 655.00p 630.00p 645.00p 2670
06/09/2022 645.00p 648.00p 610.00p 645.00p 10909
05/09/2022 655.00p 660.00p 630.00p 630.00p 5461
02/09/2022 670.00p 670.00p 650.00p 660.00p 4836
01/09/2022 670.00p 690.00p 668.00p 670.00p 1675
31/08/2022 660.00p 685.00p 650.00p 670.00p 5453
30/08/2022 685.00p 690.00p 650.00p 690.00p 7757
29/08/2022 685.00p 693.00p 685.00p 685.00p 162
26/08/2022 685.00p 693.00p 685.00p 685.00p 162
25/08/2022 685.00p 694.00p 660.00p 685.00p 3018
24/08/2022 685.00p 710.00p 660.00p 685.00p 3643
23/08/2022 685.00p 685.00p 660.00p 685.00p 9733
22/08/2022 695.00p 695.00p 681.00p 695.00p 2242
19/08/2022 685.00p 710.00p 660.00p 695.00p 2216
18/08/2022 705.00p 705.00p 653.00p 680.00p 14152
17/08/2022 705.00p 710.00p 701.00p 705.00p 5595
16/08/2022 705.00p 710.00p 700.00p 705.00p 6842
15/08/2022 705.00p 720.00p 700.00p 705.00p 5141
12/08/2022 705.00p 745.00p 703.90p 745.00p 4392
11/08/2022 675.00p 718.00p 675.00p 705.00p 24017
10/08/2022 685.00p 700.00p 650.00p 675.00p 5198
09/08/2022 700.00p 720.00p 685.00p 700.00p 14148
08/08/2022 700.00p 730.00p 700.00p 720.00p 11345
05/08/2022 715.00p 730.00p 700.00p 700.00p 16372
04/08/2022 727.50p 730.00p 700.00p 715.00p 18394
03/08/2022 750.00p 765.00p 725.00p 727.50p 7186
02/08/2022 720.00p 765.00p 720.00p 760.00p 112906
01/08/2022 680.00p 732.00p 670.00p 720.00p 15267
29/07/2022 595.00p 680.00p 570.00p 680.00p 161825
28/07/2022 595.00p 599.80p 592.00p 595.00p 4962
27/07/2022 595.00p 603.00p 577.00p 595.00p 11589
26/07/2022 595.00p 609.00p 576.00p 595.00p 5160
25/07/2022 595.00p 607.00p 583.10p 595.00p 10179
22/07/2022 595.00p 620.00p 583.00p 595.00p 5504
21/07/2022 585.00p 617.00p 585.00p 595.00p 30023
20/07/2022 595.00p 630.00p 565.00p 585.00p 17381
19/07/2022 600.00p 600.00p 585.00p 600.00p 4346
18/07/2022 600.00p 601.75p 593.00p 600.00p 4813
15/07/2022 605.00p 610.00p 592.00p 600.00p 37820
14/07/2022 605.00p 620.00p 591.50p 605.00p 7747
13/07/2022 610.00p 612.50p 591.50p 605.00p 11038
12/07/2022 610.00p 614.90p 605.00p 610.00p 11844
11/07/2022 610.00p 630.00p 600.00p 610.00p 10851
08/07/2022 610.00p 620.00p 600.00p 610.00p 52336
07/07/2022 605.00p 612.50p 590.00p 610.00p 15246
06/07/2022 610.00p 610.00p 591.00p 605.00p 15652
05/07/2022 610.00p 612.00p 600.00p 610.00p 1494
04/07/2022 610.00p 614.00p 607.00p 610.00p 1314
01/07/2022 610.00p 630.00p 590.00p 610.00p 3781
30/06/2022 615.00p 630.00p 590.00p 610.00p 8755
29/06/2022 635.00p 635.00p 611.00p 615.00p 13543
28/06/2022 635.00p 650.00p 620.00p 635.00p 8478
27/06/2022 635.00p 642.00p 621.00p 630.00p 5272
24/06/2022 635.00p 650.00p 620.00p 635.00p 12137
23/06/2022 630.00p 637.00p 620.00p 635.00p 3197
22/06/2022 650.00p 650.00p 630.00p 630.00p 3297
21/06/2022 650.00p 650.00p 650.00p 650.00p 0
20/06/2022 650.00p 660.00p 649.00p 650.00p 9038
17/06/2022 650.00p 659.00p 630.00p 650.00p 8325
16/06/2022 660.00p 665.00p 645.00p 645.00p 46449
15/06/2022 660.00p 670.00p 660.00p 660.00p 1677
14/06/2022 660.00p 665.00p 650.00p 660.00p 3063
13/06/2022 660.00p 670.00p 653.00p 660.00p 192532
10/06/2022 660.00p 670.00p 650.00p 660.00p 6628
09/06/2022 662.50p 669.00p 655.00p 655.00p 2015
08/06/2022 655.00p 660.00p 645.00p 660.00p 13432
07/06/2022 670.00p 670.00p 660.00p 665.00p 2815
06/06/2022 687.50p 687.50p 660.00p 670.00p 8392
03/06/2022 687.50p 695.00p 687.50p 687.50p 15185
02/06/2022 687.50p 695.00p 687.50p 687.50p 15185
01/06/2022 687.50p 695.00p 687.50p 687.50p 9685
31/05/2022 687.50p 694.00p 680.00p 687.50p 6226
30/05/2022 687.50p 695.00p 670.00p 670.00p 34185
27/05/2022 682.50p 694.00p 681.00p 687.50p 8422
26/05/2022 682.50p 695.00p 645.00p 682.50p 20622
25/05/2022 702.50p 710.00p 670.00p 682.50p 16791
24/05/2022 702.50p 704.00p 680.00p 702.50p 9697
23/05/2022 695.00p 720.00p 695.00p 702.50p 115631
20/05/2022 705.00p 714.00p 690.00p 705.00p 4417
19/05/2022 712.50p 730.00p 690.00p 705.00p 5921
18/05/2022 715.00p 720.00p 700.00p 712.50p 16392
17/05/2022 655.00p 720.00p 640.00p 715.00p 41560
16/05/2022 655.00p 665.00p 655.00p 655.00p 3352
13/05/2022 655.00p 657.00p 643.00p 655.00p 5880
12/05/2022 675.00p 675.00p 610.00p 670.00p 28178
11/05/2022 690.00p 700.00p 660.00p 680.00p 4056
10/05/2022 710.00p 710.00p 690.00p 690.00p 3855
09/05/2022 725.00p 725.00p 700.00p 710.00p 47751
06/05/2022 737.50p 737.50p 700.00p 725.00p 2153
05/05/2022 750.00p 770.00p 725.00p 737.50p 18287
04/05/2022 750.00p 775.00p 725.00p 725.00p 24949
03/05/2022 750.00p 768.00p 725.00p 750.00p 774
02/05/2022 737.50p 770.00p 725.00p 750.00p 1109949
29/04/2022 737.50p 770.00p 725.00p 750.00p 1109949
28/04/2022 750.00p 775.00p 725.00p 737.50p 55495
27/04/2022 750.00p 770.00p 726.00p 750.00p 30733
26/04/2022 737.50p 750.00p 726.00p 737.50p 1333
25/04/2022 770.00p 775.00p 725.00p 737.50p 30473
22/04/2022 765.00p 780.00p 750.00p 770.00p 8564
21/04/2022 740.00p 780.00p 740.00p 765.00p 30409
20/04/2022 740.00p 768.00p 740.00p 740.00p 629
19/04/2022 735.00p 770.00p 727.00p 740.00p 3929
18/04/2022 735.00p 763.00p 721.00p 735.00p 8644
15/04/2022 735.00p 763.00p 721.00p 735.00p 8644
14/04/2022 735.00p 763.00p 721.00p 735.00p 8644
13/04/2022 735.00p 770.00p 700.00p 735.00p 9186
12/04/2022 735.00p 766.50p 705.00p 735.00p 185675
11/04/2022 735.00p 770.00p 700.00p 735.00p 17939
08/04/2022 725.00p 770.00p 700.00p 735.00p 11505
07/04/2022 735.00p 770.00p 725.00p 725.00p 9581
06/04/2022 765.00p 780.00p 721.00p 735.00p 10729
05/04/2022 700.00p 769.00p 688.00p 765.00p 54004
04/04/2022 735.00p 735.00p 685.00p 700.00p 170113
01/04/2022 685.00p 700.00p 670.00p 670.00p 9707
31/03/2022 685.00p 685.00p 671.00p 675.00p 2546
30/03/2022 700.00p 710.00p 675.00p 685.00p 3854
29/03/2022 700.00p 700.00p 700.00p 700.00p 5314
28/03/2022 675.00p 700.00p 675.00p 700.00p 19432
25/03/2022 690.00p 697.00p 661.00p 675.00p 10940
24/03/2022 690.00p 700.00p 680.00p 690.00p 7922
23/03/2022 700.00p 705.00p 690.00p 690.00p 8555
22/03/2022 710.00p 720.00p 691.00p 700.00p 8441
21/03/2022 710.00p 730.00p 697.00p 710.00p 33718
18/03/2022 700.00p 740.00p 690.50p 720.00p 164380
17/03/2022 642.50p 695.00p 642.50p 655.00p 14807
16/03/2022 615.00p 655.00p 611.00p 642.50p 117167
15/03/2022 605.00p 619.00p 605.00p 615.00p 2048
14/03/2022 605.00p 605.00p 598.00p 605.00p 1976
11/03/2022 600.00p 620.00p 593.00p 605.00p 6070

*Close Price adjusted for both dividends and splits