Elixirr International (ELIX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/03/2022 592.50p 605.00p 577.00p 600.00p 6855
09/03/2022 590.00p 599.00p 573.00p 592.50p 12965
08/03/2022 590.00p 590.00p 565.50p 590.00p 7914
07/03/2022 625.00p 625.00p 545.00p 590.00p 43260
04/03/2022 630.00p 658.00p 600.00p 625.00p 6074
03/03/2022 630.00p 646.00p 615.00p 630.00p 2500
02/03/2022 640.00p 670.00p 612.00p 630.00p 9303
01/03/2022 630.00p 648.00p 610.00p 640.00p 3865
28/02/2022 620.00p 640.00p 610.00p 630.00p 16672
25/02/2022 620.00p 634.00p 620.00p 620.00p 314
24/02/2022 625.00p 630.00p 605.00p 620.00p 3055
23/02/2022 635.00p 640.00p 607.00p 635.00p 1558
22/02/2022 685.00p 710.00p 605.00p 635.00p 14273
21/02/2022 685.00p 710.00p 655.00p 685.00p 791
18/02/2022 685.00p 719.00p 675.50p 685.00p 6570
17/02/2022 685.00p 693.00p 652.00p 685.00p 4410
16/02/2022 685.00p 695.80p 685.00p 685.00p 7525
15/02/2022 685.00p 719.00p 655.00p 685.00p 3562
14/02/2022 685.00p 695.80p 668.00p 685.00p 509
11/02/2022 685.00p 695.80p 668.90p 685.00p 1486
10/02/2022 685.00p 696.00p 685.00p 685.00p 6461
09/02/2022 685.00p 715.00p 667.00p 685.00p 4214
08/02/2022 685.00p 700.00p 665.00p 685.00p 5972
07/02/2022 685.00p 700.00p 665.00p 685.00p 19536
04/02/2022 685.00p 719.00p 652.00p 685.00p 3357
03/02/2022 685.00p 700.00p 661.00p 685.00p 3157
02/02/2022 685.00p 710.00p 655.00p 685.00p 21234
01/02/2022 685.00p 713.00p 651.00p 685.00p 4154
31/01/2022 675.00p 680.00p 640.00p 670.00p 11047
28/01/2022 725.00p 750.00p 655.00p 675.00p 9125
27/01/2022 725.00p 725.00p 700.00p 725.00p 3943
26/01/2022 725.00p 725.00p 700.00p 725.00p 7456
25/01/2022 725.00p 725.00p 725.00p 725.00p 0
24/01/2022 725.00p 725.00p 702.50p 725.00p 2565
21/01/2022 725.00p 725.00p 715.00p 725.00p 215
20/01/2022 725.00p 755.00p 708.00p 725.00p 12678
19/01/2022 725.00p 747.00p 700.00p 745.00p 24458
18/01/2022 725.00p 750.00p 700.00p 725.00p 12374
17/01/2022 725.00p 750.00p 703.00p 725.00p 5408
14/01/2022 745.00p 750.00p 725.00p 725.00p 9799
13/01/2022 745.00p 745.00p 725.00p 745.00p 416
12/01/2022 745.00p 765.00p 725.00p 740.00p 5188
10/01/2022 745.00p 759.00p 725.00p 745.00p 14232
07/01/2022 742.50p 765.00p 725.00p 760.00p 9465
06/01/2022 737.50p 760.00p 725.00p 742.50p 11918
05/01/2022 737.50p 750.00p 732.00p 737.50p 10386
04/01/2022 737.50p 749.00p 730.00p 737.50p 6619
31/12/2021 737.50p 743.00p 737.50p 737.50p 2016
30/12/2021 715.00p 745.00p 715.00p 737.50p 8627
29/12/2021 715.00p 730.00p 711.10p 715.00p 1367
27/12/2021 715.00p 727.00p 715.00p 715.00p 2251
24/12/2021 715.00p 727.00p 715.00p 715.00p 2251
23/12/2021 710.00p 719.90p 710.00p 715.00p 4728
22/12/2021 710.00p 730.00p 710.00p 710.00p 3173
21/12/2021 710.00p 730.00p 710.00p 710.00p 6674
20/12/2021 710.00p 730.00p 705.10p 710.00p 267
17/12/2021 710.00p 719.00p 703.00p 710.00p 31959
16/12/2021 710.00p 722.00p 703.00p 710.00p 10781
15/12/2021 710.00p 722.00p 703.00p 710.00p 1508
14/12/2021 710.00p 723.00p 700.00p 710.00p 16679
13/12/2021 710.00p 724.00p 702.00p 710.00p 1250
10/12/2021 705.00p 730.00p 702.00p 710.00p 3578
09/12/2021 705.00p 724.00p 705.00p 705.00p 233
08/12/2021 705.00p 730.00p 692.00p 705.00p 2987
07/12/2021 705.00p 722.00p 693.00p 705.00p 2006
06/12/2021 705.00p 724.00p 682.00p 705.00p 3484
03/12/2021 705.00p 730.00p 680.00p 705.00p 5561
02/12/2021 710.00p 730.00p 688.00p 705.00p 3428
01/12/2021 705.00p 730.00p 700.00p 710.00p 10851
30/11/2021 645.00p 725.00p 645.00p 725.00p 246076
29/11/2021 635.00p 660.00p 635.00p 645.00p 117713
26/11/2021 690.00p 697.00p 590.00p 610.00p 32261
25/11/2021 705.00p 726.70p 680.00p 705.00p 8235
24/11/2021 705.00p 727.00p 705.00p 705.00p 163
23/11/2021 705.00p 727.00p 695.00p 705.00p 18581
22/11/2021 700.00p 729.00p 680.00p 705.00p 679
19/11/2021 710.00p 720.00p 695.00p 700.00p 2097
18/11/2021 700.00p 720.00p 700.00p 710.00p 5792
17/11/2021 700.00p 720.00p 700.00p 700.00p 1250
16/11/2021 700.00p 720.00p 696.00p 700.00p 2875
15/11/2021 710.00p 720.00p 696.00p 700.00p 4237
12/11/2021 700.00p 718.00p 700.00p 710.00p 176338
11/11/2021 700.00p 720.00p 691.00p 700.00p 4847
10/11/2021 700.00p 717.00p 700.00p 700.00p 3157
09/11/2021 715.00p 726.00p 690.00p 700.00p 8765
08/11/2021 715.00p 735.00p 701.00p 735.00p 42209
05/11/2021 715.00p 726.00p 715.00p 715.00p 17161
04/11/2021 715.00p 735.00p 696.00p 715.00p 2373
03/11/2021 715.00p 740.00p 691.00p 715.00p 2283
02/11/2021 720.00p 740.00p 691.00p 715.00p 67219
01/11/2021 720.00p 738.00p 700.00p 720.00p 7225
29/10/2021 720.00p 740.00p 705.00p 720.00p 30925
28/10/2021 720.00p 730.00p 705.00p 720.00p 11207
27/10/2021 720.00p 735.00p 701.00p 720.00p 8704
26/10/2021 710.00p 730.00p 701.00p 720.00p 11358
25/10/2021 710.00p 719.00p 690.00p 710.00p 15519
22/10/2021 710.00p 730.00p 706.10p 710.00p 7273
21/10/2021 710.00p 722.00p 706.10p 710.00p 6215
20/10/2021 695.00p 730.00p 685.00p 710.00p 26533
19/10/2021 695.00p 720.00p 695.00p 695.00p 1392
18/10/2021 705.00p 715.00p 671.00p 695.00p 6978
15/10/2021 710.00p 730.00p 690.00p 710.00p 28998
14/10/2021 660.00p 730.00p 660.00p 710.00p 33253
13/10/2021 645.00p 670.00p 630.00p 650.00p 2268744
12/10/2021 645.00p 649.00p 630.00p 645.00p 55716
11/10/2021 645.00p 656.00p 635.00p 645.00p 6368
08/10/2021 645.00p 660.00p 630.00p 645.00p 24598
07/10/2021 640.00p 656.00p 630.00p 645.00p 26143
06/10/2021 640.00p 649.00p 632.00p 640.00p 3106
05/10/2021 650.00p 657.00p 630.00p 640.00p 8339
04/10/2021 645.00p 660.00p 640.00p 640.00p 6633
01/10/2021 657.50p 657.50p 645.00p 647.50p 1027
30/09/2021 665.00p 673.00p 650.00p 660.00p 16659
29/09/2021 665.00p 674.00p 650.00p 665.00p 12734
28/09/2021 675.00p 690.00p 665.00p 670.00p 119931
27/09/2021 557.50p 715.00p 557.50p 675.00p 72401
24/09/2021 517.50p 529.00p 515.00p 525.00p 1291
23/09/2021 512.50p 524.00p 510.15p 517.50p 2739
22/09/2021 545.00p 545.00p 480.00p 512.50p 38429
21/09/2021 545.00p 545.00p 531.50p 545.00p 2391
20/09/2021 535.00p 550.00p 525.00p 550.00p 4187
17/09/2021 530.00p 546.40p 530.00p 535.00p 4482
16/09/2021 570.00p 580.00p 520.00p 530.00p 8883
15/09/2021 575.00p 590.00p 551.00p 570.00p 1767
14/09/2021 585.00p 589.50p 560.00p 575.00p 8851
13/09/2021 580.00p 590.00p 570.00p 585.00p 16359
10/09/2021 580.00p 590.00p 580.00p 580.00p 26772
09/09/2021 580.00p 584.00p 571.00p 580.00p 1430
08/09/2021 580.00p 590.00p 570.00p 580.00p 17562
07/09/2021 580.00p 581.00p 580.00p 580.00p 25296
06/09/2021 580.00p 586.60p 570.00p 580.00p 23603
03/09/2021 580.00p 590.00p 580.00p 580.00p 1016
02/09/2021 580.00p 586.60p 576.00p 580.00p 7652
01/09/2021 580.00p 586.60p 576.00p 580.00p 25637
31/08/2021 580.00p 590.00p 576.00p 580.00p 23143
27/08/2021 555.00p 590.00p 555.00p 580.00p 25551
26/08/2021 545.00p 559.00p 545.00p 555.00p 6053
25/08/2021 540.00p 554.00p 540.00p 545.00p 48024
24/08/2021 540.00p 550.00p 530.00p 540.00p 21839
23/08/2021 540.00p 550.00p 540.00p 540.00p 6563
20/08/2021 540.00p 550.00p 540.00p 540.00p 32055
19/08/2021 540.00p 550.00p 540.00p 540.00p 455
18/08/2021 535.00p 550.00p 535.00p 540.00p 48310
17/08/2021 535.00p 550.00p 531.00p 550.00p 1447
16/08/2021 530.00p 545.00p 528.50p 535.00p 19778
13/08/2021 530.00p 540.00p 526.00p 530.00p 55286
12/08/2021 525.00p 540.00p 522.00p 530.00p 6085
11/08/2021 520.00p 540.00p 520.00p 525.00p 10976
10/08/2021 535.00p 535.00p 520.00p 520.00p 2245
09/08/2021 535.00p 535.00p 522.00p 535.00p 4254
06/08/2021 540.00p 540.00p 520.00p 535.00p 4805
05/08/2021 530.00p 540.00p 521.00p 540.00p 11133
04/08/2021 550.00p 550.00p 522.00p 540.00p 11643
03/08/2021 560.00p 560.00p 540.00p 550.00p 4238
02/08/2021 532.50p 575.00p 532.50p 560.00p 37853
30/07/2021 515.00p 540.00p 500.00p 532.50p 4564
29/07/2021 515.00p 525.00p 515.00p 515.00p 153319
28/07/2021 515.00p 530.00p 515.00p 515.00p 8127
27/07/2021 515.00p 529.70p 500.00p 515.00p 29657
26/07/2021 525.00p 525.00p 510.00p 515.00p 1503
23/07/2021 550.00p 560.00p 510.00p 525.00p 15341
22/07/2021 550.00p 555.00p 540.00p 550.00p 4874
21/07/2021 550.00p 556.00p 550.00p 550.00p 2757
20/07/2021 550.00p 557.00p 550.00p 550.00p 124832
19/07/2021 565.00p 565.00p 541.00p 550.00p 22590
16/07/2021 565.00p 565.00p 550.00p 565.00p 13971
15/07/2021 565.00p 577.00p 550.00p 565.00p 2696
14/07/2021 565.00p 577.00p 550.00p 565.00p 3360
13/07/2021 565.00p 565.00p 550.25p 565.00p 11189
12/07/2021 565.00p 565.00p 555.66p 565.00p 4806
09/07/2021 565.00p 579.50p 563.00p 565.00p 11944
08/07/2021 565.00p 565.00p 564.00p 565.00p 650
07/07/2021 565.00p 565.00p 564.00p 565.00p 3221
06/07/2021 565.00p 570.00p 550.25p 565.00p 2866
05/07/2021 565.00p 570.00p 564.00p 565.00p 362
02/07/2021 565.00p 580.00p 564.00p 565.00p 1131
01/07/2021 565.00p 565.00p 550.00p 565.00p 2208
30/06/2021 565.00p 565.90p 550.10p 565.00p 13795
29/06/2021 565.00p 565.90p 565.00p 565.00p 5290
28/06/2021 565.00p 565.90p 550.10p 565.00p 12361
25/06/2021 565.00p 580.00p 565.00p 565.00p 1382
24/06/2021 565.00p 565.90p 565.00p 565.00p 876
23/06/2021 565.00p 567.00p 550.00p 565.00p 7382
22/06/2021 565.00p 580.00p 550.02p 565.00p 2655
21/06/2021 565.00p 585.00p 550.00p 565.00p 8008
18/06/2021 565.00p 595.00p 555.00p 565.00p 103635
17/06/2021 565.00p 575.00p 550.00p 565.00p 27215
16/06/2021 565.00p 578.20p 551.00p 565.00p 24734
15/06/2021 540.00p 558.50p 530.00p 545.00p 474409
14/06/2021 550.00p 553.00p 530.00p 540.00p 8369
11/06/2021 550.00p 553.00p 550.00p 550.00p 10544
10/06/2021 550.00p 560.00p 550.00p 550.00p 4996
09/06/2021 560.00p 565.00p 525.00p 540.00p 37739
08/06/2021 560.00p 565.00p 551.00p 560.00p 5610
07/06/2021 560.00p 565.00p 556.85p 560.00p 15924
04/06/2021 560.00p 570.00p 553.00p 560.00p 5241
03/06/2021 560.00p 565.00p 560.00p 560.00p 61
02/06/2021 560.00p 570.00p 560.00p 560.00p 1029
01/06/2021 560.00p 565.00p 556.85p 560.00p 896
31/05/2021 560.00p 570.00p 556.55p 560.00p 12353

*Close Price adjusted for both dividends and splits