Itaconix (ITX) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
24/12/2024 167.50p 170.00p 160.00p 167.50p 22425
23/12/2024 155.00p 170.00p 154.00p 167.50p 4470
20/12/2024 147.00p 160.00p 146.45p 155.00p 5538
19/12/2024 133.00p 150.00p 133.00p 147.00p 13982
18/12/2024 133.00p 136.60p 131.22p 133.00p 1086
17/12/2024 133.00p 133.00p 125.00p 133.00p 2050
16/12/2024 133.00p 137.75p 131.12p 133.00p 7050
13/12/2024 135.00p 135.00p 130.00p 133.00p 3661
12/12/2024 133.00p 140.00p 127.00p 135.00p 4522
11/12/2024 133.00p 133.00p 128.00p 133.00p 285
10/12/2024 126.00p 140.00p 122.00p 133.00p 27171
09/12/2024 126.00p 129.20p 120.00p 122.00p 4676
06/12/2024 126.00p 126.00p 122.00p 126.00p 3290
05/12/2024 128.50p 128.50p 121.89p 126.00p 2275
04/12/2024 128.50p 128.50p 126.40p 128.50p 897
03/12/2024 128.50p 131.30p 125.00p 128.50p 4847
02/12/2024 128.50p 129.90p 128.50p 128.50p 708
29/11/2024 128.50p 128.50p 125.00p 128.50p 424
28/11/2024 128.50p 129.90p 128.50p 128.50p 1
27/11/2024 128.50p 128.50p 125.00p 128.50p 521
26/11/2024 128.50p 132.00p 128.50p 128.50p 601
25/11/2024 130.00p 130.00p 127.00p 128.50p 1422
22/11/2024 129.00p 130.67p 129.00p 130.00p 1246
21/11/2024 132.50p 132.50p 127.10p 129.00p 4346
20/11/2024 132.50p 132.50p 132.50p 132.50p 100
19/11/2024 136.00p 136.00p 130.00p 132.50p 1756
18/11/2024 136.00p 136.00p 130.00p 136.00p 444
15/11/2024 136.00p 138.17p 134.00p 136.00p 2168
14/11/2024 136.00p 136.00p 134.00p 136.00p 0
13/11/2024 136.00p 136.00p 130.00p 136.00p 70
12/11/2024 136.00p 136.00p 125.00p 136.00p 3572
11/11/2024 136.00p 136.00p 130.00p 136.00p 677
08/11/2024 136.00p 136.00p 125.00p 136.00p 1906
07/11/2024 136.00p 136.00p 130.00p 136.00p 600
06/11/2024 145.00p 145.00p 130.00p 136.00p 27928
05/11/2024 142.50p 147.00p 140.00p 145.00p 6448
04/11/2024 137.50p 140.00p 132.00p 137.50p 11077
01/11/2024 128.50p 140.00p 123.00p 137.50p 45464
31/10/2024 117.50p 124.85p 117.50p 122.50p 11032
30/10/2024 106.00p 120.00p 106.00p 117.50p 13285
29/10/2024 117.50p 120.00p 96.37p 106.00p 41225
28/10/2024 122.50p 125.00p 112.00p 117.50p 17838
25/10/2024 122.50p 124.00p 119.84p 122.50p 3826
24/10/2024 132.50p 132.50p 116.00p 122.50p 39760
23/10/2024 132.50p 132.50p 130.00p 132.50p 333
22/10/2024 132.50p 132.50p 130.00p 132.50p 3938
21/10/2024 137.50p 137.50p 126.25p 132.50p 10897
18/10/2024 135.00p 140.00p 130.00p 137.50p 13865
17/10/2024 137.50p 140.00p 130.00p 135.00p 808
16/10/2024 135.00p 145.00p 132.50p 137.50p 3917
15/10/2024 132.50p 134.50p 130.00p 132.50p 9175
14/10/2024 132.50p 135.00p 130.00p 132.50p 1928
11/10/2024 135.00p 135.00p 130.00p 132.50p 6965
10/10/2024 137.50p 137.50p 133.00p 135.00p 4000
09/10/2024 137.50p 137.50p 130.00p 137.50p 1013
08/10/2024 132.50p 145.00p 131.00p 131.00p 23042
07/10/2024 132.50p 133.80p 130.00p 132.50p 2168
04/10/2024 132.50p 135.00p 130.00p 132.50p 750
03/10/2024 132.50p 134.00p 132.50p 132.50p 501
02/10/2024 132.50p 133.80p 132.50p 132.50p 400
01/10/2024 132.50p 135.00p 130.25p 132.50p 8326
30/09/2024 140.00p 140.00p 128.00p 132.50p 28769
27/09/2024 142.50p 142.74p 135.00p 140.00p 4582
26/09/2024 142.50p 142.95p 140.00p 142.50p 8065
25/09/2024 142.50p 143.00p 140.00p 142.50p 3175
24/09/2024 146.50p 146.50p 141.00p 142.50p 4236
23/09/2024 146.50p 146.50p 146.50p 146.50p 0
20/09/2024 146.50p 146.50p 145.00p 146.50p 260
19/09/2024 146.50p 146.50p 145.00p 146.50p 3611
18/09/2024 146.50p 146.50p 145.00p 146.50p 173
17/09/2024 146.50p 146.50p 145.00p 146.50p 1132
16/09/2024 147.50p 147.50p 146.00p 146.50p 478
13/09/2024 147.50p 150.00p 146.00p 147.50p 1294
12/09/2024 150.00p 151.00p 146.00p 147.50p 1557
11/09/2024 150.00p 150.00p 146.00p 150.00p 2646
10/09/2024 166.00p 173.00p 150.00p 150.00p 37373
09/09/2024 163.50p 170.00p 162.00p 168.50p 2404
06/09/2024 162.50p 165.00p 162.00p 163.50p 942
05/09/2024 161.00p 164.85p 157.88p 162.50p 4169
04/09/2024 162.50p 165.00p 160.00p 161.00p 5385
03/09/2024 158.50p 164.50p 158.50p 162.50p 8198
02/09/2024 147.00p 161.85p 147.00p 158.50p 25349
30/08/2024 150.00p 153.00p 145.00p 153.00p 55399
29/08/2024 150.00p 155.00p 145.00p 150.00p 8624
28/08/2024 150.00p 150.00p 146.36p 150.00p 443
27/08/2024 150.00p 155.00p 145.00p 150.00p 5868
23/08/2024 150.00p 150.00p 146.00p 150.00p 211
22/08/2024 150.00p 154.40p 150.00p 150.00p 963
21/08/2024 150.00p 155.00p 146.00p 150.00p 1716
20/08/2024 154.00p 160.00p 145.00p 150.00p 248
19/08/2024 154.00p 157.00p 154.00p 154.00p 0
16/08/2024 154.00p 165.00p 154.00p 154.00p 7975
15/08/2024 151.50p 155.00p 147.00p 154.00p 7663
14/08/2024 151.50p 151.50p 150.75p 151.50p 26
13/08/2024 152.50p 157.00p 150.75p 151.50p 8766
12/08/2024 169.00p 169.00p 150.60p 152.50p 6274
09/08/2024 167.50p 170.00p 165.00p 167.50p 284
08/08/2024 166.50p 170.00p 164.95p 167.50p 3469
07/08/2024 149.50p 166.50p 147.00p 166.50p 15660
06/08/2024 160.00p 165.00p 148.75p 149.50p 14419
05/08/2024 166.50p 170.00p 160.00p 160.00p 761
02/08/2024 171.00p 171.00p 170.00p 171.00p 494
01/08/2024 171.00p 172.00p 170.00p 171.00p 2488
31/07/2024 181.50p 183.00p 170.00p 171.00p 11465
30/07/2024 189.00p 189.00p 180.00p 181.50p 5196
29/07/2024 187.50p 195.00p 185.75p 189.00p 28139
26/07/2024 155.00p 195.00p 155.00p 187.50p 38411
25/07/2024 142.50p 155.00p 142.50p 151.50p 8818
24/07/2024 142.50p 150.00p 135.75p 142.50p 835
23/07/2024 142.50p 150.00p 135.00p 142.50p 15329
22/07/2024 142.50p 144.00p 142.50p 142.50p 19670
19/07/2024 145.00p 145.00p 141.21p 142.50p 6800
18/07/2024 145.00p 149.00p 145.00p 145.00p 6663
17/07/2024 145.00p 150.00p 145.00p 145.00p 11077
16/07/2024 147.00p 153.90p 140.84p 145.00p 29378
15/07/2024 145.00p 149.50p 145.00p 147.00p 3894
12/07/2024 145.00p 149.00p 145.00p 145.00p 6131
11/07/2024 146.00p 148.00p 142.00p 145.00p 5304
10/07/2024 145.00p 148.00p 140.00p 146.00p 4305
09/07/2024 145.00p 150.00p 140.00p 145.00p 242
08/07/2024 145.00p 145.00p 143.00p 145.00p 1916
05/07/2024 145.00p 145.00p 140.00p 145.00p 9616
04/07/2024 145.00p 145.00p 135.00p 145.00p 5
03/07/2024 145.00p 147.30p 140.00p 145.00p 5026
02/07/2024 147.50p 149.00p 145.00p 145.00p 3373
01/07/2024 147.50p 147.50p 147.50p 147.50p 0
28/06/2024 147.50p 149.50p 145.00p 147.50p 6075
27/06/2024 145.00p 150.00p 140.00p 147.50p 18351
26/06/2024 145.00p 150.00p 140.00p 145.00p 976
25/06/2024 140.00p 145.00p 139.00p 145.00p 4626
24/06/2024 136.50p 140.00p 135.00p 140.00p 6884
21/06/2024 138.50p 139.00p 135.50p 138.50p 1887
20/06/2024 140.00p 140.00p 138.00p 138.50p 249
19/06/2024 140.00p 140.00p 138.00p 140.00p 3383
18/06/2024 140.00p 142.00p 139.60p 140.00p 29
17/06/2024 141.00p 141.00p 137.00p 140.00p 2562
14/06/2024 152.50p 152.50p 140.00p 141.00p 11472
13/06/2024 157.50p 157.50p 150.00p 152.50p 10540
12/06/2024 162.00p 164.00p 156.80p 157.50p 4986
11/06/2024 162.00p 164.00p 162.00p 162.00p 1
10/06/2024 164.00p 164.00p 160.00p 162.00p 463
07/06/2024 165.00p 168.50p 162.00p 164.00p 2373
06/06/2024 170.00p 170.00p 160.00p 165.00p 6137
05/06/2024 167.50p 170.00p 166.65p 170.00p 1800
04/06/2024 177.00p 177.00p 165.00p 167.50p 8291
03/06/2024 176.00p 182.00p 172.00p 177.00p 14280
31/05/2024 165.00p 180.00p 162.00p 176.00p 22579
30/05/2024 163.50p 167.00p 163.50p 165.00p 1796
29/05/2024 165.00p 166.00p 160.00p 163.50p 3609
28/05/2024 165.00p 166.80p 160.20p 165.00p 5077
24/05/2024 162.50p 167.00p 160.00p 165.00p 4208
23/05/2024 162.50p 165.00p 160.00p 162.50p 2500
22/05/2024 162.50p 163.00p 160.50p 162.50p 4045
21/05/2024 166.00p 171.23p 160.00p 162.50p 19252
20/05/2024 141.50p 170.00p 141.50p 166.00p 43701
17/05/2024 131.00p 141.00p 131.00p 140.00p 13582
16/05/2024 130.00p 138.00p 129.00p 138.00p 6290
15/05/2024 142.50p 142.50p 126.00p 135.00p 49112
14/05/2024 142.50p 145.00p 140.00p 142.50p 1650
13/05/2024 142.50p 145.00p 141.00p 142.50p 1232
10/05/2024 152.50p 152.50p 141.00p 142.50p 25899
09/05/2024 157.50p 160.00p 150.00p 152.50p 9023
08/05/2024 157.50p 162.00p 151.00p 157.50p 1717
07/05/2024 157.50p 162.00p 151.00p 157.50p 6681
03/05/2024 152.50p 157.50p 152.50p 157.50p 4273
02/05/2024 160.00p 163.25p 150.00p 152.50p 12315
01/05/2024 160.00p 160.00p 155.50p 160.00p 5122
30/04/2024 160.00p 165.00p 155.00p 160.00p 4407
29/04/2024 155.00p 165.00p 154.80p 160.00p 9479
26/04/2024 153.00p 155.80p 150.00p 153.00p 532
25/04/2024 153.00p 160.00p 150.00p 153.00p 422
24/04/2024 153.00p 153.00p 147.00p 153.00p 2360
23/04/2024 150.00p 155.00p 145.00p 150.00p 3248
22/04/2024 155.00p 155.00p 145.20p 150.00p 5726
19/04/2024 155.00p 158.22p 147.50p 155.00p 13226
18/04/2024 152.50p 159.94p 152.50p 155.00p 7739
17/04/2024 133.50p 160.00p 133.50p 152.50p 35086
16/04/2024 157.50p 165.00p 130.00p 133.50p 39479
15/04/2024 175.00p 185.00p 156.60p 162.50p 13929
12/04/2024 165.00p 175.00p 165.00p 172.50p 10325
11/04/2024 175.00p 180.00p 162.60p 165.00p 6203
10/04/2024 159.00p 180.00p 159.00p 175.00p 10882
09/04/2024 175.00p 177.50p 156.00p 159.00p 10880
08/04/2024 157.50p 180.00p 156.60p 175.00p 23904
05/04/2024 161.00p 161.00p 145.00p 157.50p 19220
04/04/2024 178.00p 179.40p 160.00p 161.00p 47234
03/04/2024 195.00p 200.00p 171.00p 178.00p 42009
02/04/2024 190.00p 220.00p 177.21p 195.00p 81988
28/03/2024 259.00p 270.00p 253.00p 262.00p 8618
27/03/2024 221.00p 270.00p 221.00p 259.00p 56442
26/03/2024 219.00p 225.90p 216.00p 221.00p 19440
25/03/2024 221.00p 224.00p 216.00p 219.00p 9743
22/03/2024 227.00p 227.00p 204.00p 221.00p 44095
21/03/2024 237.00p 241.80p 226.00p 227.00p 24354
20/03/2024 249.00p 249.00p 233.00p 237.00p 22962
19/03/2024 249.00p 249.00p 232.00p 233.00p 18853
18/03/2024 262.00p 262.00p 248.00p 249.00p 14370
15/03/2024 256.00p 270.00p 256.00p 263.00p 35354
14/03/2024 261.00p 268.00p 252.00p 256.00p 37092
13/03/2024 237.00p 274.00p 236.00p 261.00p 151148

*Close Price adjusted for both dividends and splits