Elixirr International (ELIX) Share Price

Industrial Goods & Services Sector


Date Open High Low Close* Volume
15/12/2020 275.00p 300.00p 275.00p 295.00p 227136
14/12/2020 268.50p 278.00p 266.00p 275.00p 14838
11/12/2020 258.75p 268.50p 258.75p 268.50p 5222894
10/12/2020 265.00p 269.90p 255.00p 258.75p 17183
09/12/2020 267.50p 267.50p 265.00p 265.00p 7812
08/12/2020 270.00p 272.40p 265.00p 267.50p 25755
07/12/2020 254.50p 272.40p 254.50p 270.00p 43673
04/12/2020 253.50p 257.00p 253.50p 254.50p 12740
03/12/2020 252.00p 255.00p 252.00p 253.50p 7555
02/12/2020 252.00p 253.00p 252.00p 252.00p 10900
01/12/2020 252.00p 252.49p 252.00p 252.00p 1185
30/11/2020 252.00p 252.50p 252.00p 252.00p 5135
27/11/2020 252.00p 252.00p 250.00p 252.00p 10000
26/11/2020 252.00p 252.00p 252.00p 252.00p 0
25/11/2020 252.00p 252.50p 252.00p 252.00p 3030
24/11/2020 250.00p 252.84p 248.50p 252.00p 14957
23/11/2020 250.00p 253.00p 247.50p 250.00p 25306
20/11/2020 250.00p 252.85p 250.00p 250.00p 4800
19/11/2020 250.00p 253.49p 250.00p 250.00p 18120
18/11/2020 250.00p 253.49p 245.00p 250.00p 5967
17/11/2020 250.00p 253.49p 250.00p 250.00p 4515
16/11/2020 250.00p 255.00p 250.00p 250.00p 7688
13/11/2020 250.00p 253.49p 247.51p 250.00p 3300
12/11/2020 250.00p 253.49p 250.00p 250.00p 30937
10/11/2020 250.00p 252.50p 250.00p 250.00p 10
09/11/2020 250.00p 252.50p 247.51p 250.00p 11656
06/11/2020 250.00p 250.00p 247.51p 250.00p 3707
05/11/2020 250.00p 255.00p 247.51p 250.00p 8585
04/11/2020 250.00p 250.00p 250.00p 250.00p 0
03/11/2020 250.00p 252.50p 250.00p 250.00p 3866
02/11/2020 250.00p 252.50p 247.51p 250.00p 15682
30/10/2020 250.00p 252.50p 250.00p 250.00p 42733
29/10/2020 250.00p 254.00p 250.00p 250.00p 15543
28/10/2020 252.50p 252.50p 246.00p 249.00p 3894
27/10/2020 251.50p 253.78p 251.40p 252.50p 19942
26/10/2020 251.50p 251.50p 251.40p 251.50p 10730
23/10/2020 251.50p 251.50p 251.45p 251.50p 2500
22/10/2020 253.50p 253.50p 248.00p 251.50p 8200
21/10/2020 255.00p 255.00p 253.49p 253.50p 1380
20/10/2020 255.00p 257.00p 255.00p 255.00p 3705
19/10/2020 235.00p 258.00p 227.00p 255.00p 59745
16/10/2020 230.00p 230.00p 227.00p 230.00p 1500
15/10/2020 230.00p 230.00p 230.00p 230.00p 0
14/10/2020 230.00p 230.00p 230.00p 230.00p 0
13/10/2020 230.00p 230.00p 230.00p 230.00p 0
12/10/2020 227.50p 230.00p 225.00p 230.00p 14816
09/10/2020 227.50p 230.00p 225.00p 227.50p 7580
08/10/2020 227.50p 229.50p 227.00p 227.50p 3001
07/10/2020 230.00p 230.00p 225.00p 227.50p 5000
06/10/2020 230.00p 233.50p 230.00p 230.00p 4000
05/10/2020 230.00p 234.00p 230.00p 230.00p 925
02/10/2020 230.00p 235.00p 225.00p 230.00p 6411
01/10/2020 230.00p 230.00p 230.00p 230.00p 0
30/09/2020 230.00p 235.00p 230.00p 230.00p 500
29/09/2020 230.00p 230.00p 230.00p 230.00p 0
28/09/2020 230.00p 230.00p 230.00p 230.00p 0
25/09/2020 227.50p 235.00p 225.00p 230.00p 7193
24/09/2020 227.50p 227.50p 225.00p 227.50p 783
23/09/2020 227.50p 228.75p 227.50p 227.50p 5357
22/09/2020 227.50p 227.50p 227.50p 227.50p 0
21/09/2020 227.50p 229.00p 225.00p 227.50p 7840
18/09/2020 227.50p 229.50p 225.00p 227.50p 59196
17/09/2020 226.50p 228.15p 225.00p 227.50p 4689
16/09/2020 226.50p 228.00p 226.50p 226.50p 4190
15/09/2020 222.50p 228.00p 220.75p 226.50p 114877
14/09/2020 222.50p 222.50p 222.50p 222.50p 27722
11/09/2020 222.50p 224.00p 222.50p 222.50p 3385
10/09/2020 222.50p 223.90p 222.50p 222.50p 932
09/09/2020 222.50p 222.50p 222.50p 222.50p 0
08/09/2020 222.50p 222.50p 220.00p 222.50p 5080
07/09/2020 222.50p 224.50p 220.00p 222.50p 9471
04/09/2020 222.50p 224.50p 220.00p 222.50p 6595
03/09/2020 222.50p 224.48p 222.50p 222.50p 45
02/09/2020 222.50p 222.50p 222.50p 222.50p 203360
01/09/2020 222.50p 225.00p 222.50p 222.50p 1260
31/08/2020 222.50p 222.50p 222.50p 222.50p 0
28/08/2020 222.50p 222.50p 222.50p 222.50p 0
27/08/2020 222.50p 224.00p 220.00p 222.50p 28710
26/08/2020 222.50p 222.50p 222.50p 222.50p 0
25/08/2020 222.50p 225.00p 222.50p 222.50p 500
24/08/2020 222.50p 224.90p 220.00p 222.50p 3934
21/08/2020 230.00p 230.00p 220.00p 222.50p 39793
20/08/2020 230.00p 234.00p 230.00p 230.00p 24
19/08/2020 230.00p 234.50p 230.00p 230.00p 880
18/08/2020 225.00p 235.00p 225.00p 230.00p 18175
17/08/2020 225.00p 228.00p 222.00p 225.00p 5487
14/08/2020 208.50p 225.00p 208.50p 222.50p 18843
13/08/2020 208.50p 208.95p 205.50p 208.50p 1520
12/08/2020 206.00p 208.50p 205.00p 208.50p 1000
11/08/2020 200.70p 206.00p 200.70p 206.00p 15000
10/08/2020 197.50p 199.70p 197.50p 199.70p 4530
07/08/2020 193.00p 197.50p 193.00p 197.50p 2544
06/08/2020 196.50p 196.50p 196.50p 196.50p 248
05/08/2020 196.50p 196.50p 196.50p 196.50p 12
04/08/2020 197.50p 197.50p 192.00p 196.50p 10264
03/08/2020 197.50p 197.50p 195.00p 197.50p 10161
31/07/2020 197.50p 197.50p 195.00p 197.50p 2500
30/07/2020 197.50p 197.50p 195.00p 197.50p 8010
29/07/2020 197.50p 197.50p 197.50p 197.50p 501
28/07/2020 197.50p 197.50p 195.00p 197.50p 5000
27/07/2020 200.00p 200.00p 195.00p 197.50p 13000
24/07/2020 200.00p 203.00p 195.00p 200.00p 12055
23/07/2020 200.00p 203.00p 200.00p 200.00p 5532
22/07/2020 200.00p 204.00p 200.00p 200.00p 3808
21/07/2020 200.00p 204.00p 200.00p 200.00p 14410
20/07/2020 200.00p 204.00p 200.00p 200.00p 7846
17/07/2020 200.00p 204.00p 200.00p 200.00p 10975
16/07/2020 195.00p 204.00p 195.00p 200.00p 21000
15/07/2020 192.50p 195.00p 187.00p 195.00p 25301
14/07/2020 203.00p 203.00p 190.00p 192.50p 32279
13/07/2020 201.00p 203.00p 198.00p 203.00p 9500

*Close Price adjusted for both dividends and splits