Itaconix (ITX) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
05/04/2017 889.77p 889.77p 860.72p 889.77p 145
04/04/2017 871.61p 889.77p 805.70p 889.77p 3571
03/04/2017 926.09p 929.72p 871.61p 889.77p 1042
31/03/2017 926.09p 960.23p 897.04p 926.09p 162
30/03/2017 944.25p 944.25p 878.88p 926.09p 1033
29/03/2017 944.25p 968.94p 944.25p 944.25p 2
28/03/2017 962.41p 980.20p 944.25p 944.25p 51
27/03/2017 926.09p 962.41p 926.09p 962.41p 1062
24/03/2017 944.25p 944.25p 907.93p 944.25p 158
23/03/2017 944.25p 972.94p 944.25p 944.25p 25106
22/03/2017 962.41p 962.41p 908.66p 944.25p 817
21/03/2017 962.41p 980.56p 944.25p 962.41p 2501
20/03/2017 1,016.88p 1,016.88p 951.51p 962.41p 569
17/03/2017 1,016.88p 1,016.88p 1,016.88p 1,016.88p 0
16/03/2017 1,016.88p 1,016.88p 984.56p 1,016.88p 253
15/03/2017 1,016.88p 1,016.88p 1,016.88p 1,016.88p 0
14/03/2017 1,016.88p 1,016.88p 980.57p 1,016.88p 41
13/03/2017 1,016.88p 1,020.51p 984.56p 1,016.88p 207
10/03/2017 1,016.88p 1,016.88p 1,016.88p 1,016.88p 0
09/03/2017 1,016.88p 1,016.88p 984.56p 1,016.88p 6
08/03/2017 1,053.20p 1,053.20p 1,016.88p 1,016.88p 1036
07/03/2017 1,053.20p 1,071.36p 1,053.20p 1,053.20p 0
06/03/2017 1,035.04p 1,056.83p 1,035.04p 1,053.20p 330
03/03/2017 1,053.20p 1,053.20p 998.72p 1,053.20p 199
02/03/2017 1,053.20p 1,067.72p 1,016.89p 1,053.20p 153
01/03/2017 1,053.20p 1,069.54p 1,053.20p 1,053.20p 140
28/02/2017 1,053.20p 1,053.20p 1,017.61p 1,053.20p 17
27/02/2017 1,053.20p 1,087.34p 1,020.91p 1,053.20p 1190
24/02/2017 1,053.20p 1,053.20p 1,018.73p 1,053.20p 32
23/02/2017 1,053.20p 1,053.20p 1,053.20p 1,053.20p 0
22/02/2017 1,053.20p 1,053.20p 1,018.73p 1,053.20p 76
21/02/2017 1,053.20p 1,053.20p 1,018.73p 1,053.20p 1
20/02/2017 1,053.20p 1,067.36p 1,016.89p 1,053.20p 468
17/02/2017 1,053.20p 1,053.20p 1,053.20p 1,053.20p 0
16/02/2017 1,053.20p 1,067.36p 1,053.20p 1,053.20p 9
15/02/2017 1,053.20p 1,069.54p 1,016.88p 1,053.20p 765
14/02/2017 1,053.20p 1,053.20p 1,020.88p 1,053.20p 291
13/02/2017 1,053.20p 1,089.15p 1,020.88p 1,053.20p 332
10/02/2017 1,125.83p 1,141.81p 1,016.89p 1,053.20p 281
09/02/2017 1,143.99p 1,143.99p 1,071.36p 1,125.83p 2257
08/02/2017 1,143.99p 1,143.99p 1,105.86p 1,143.99p 7
07/02/2017 1,125.83p 1,162.15p 1,125.83p 1,143.99p 606
06/02/2017 1,125.83p 1,142.18p 1,089.52p 1,125.83p 1159
03/02/2017 1,162.15p 1,162.15p 1,089.52p 1,125.83p 963
02/02/2017 1,216.63p 1,216.63p 1,125.83p 1,162.15p 692
01/02/2017 1,216.63p 1,216.63p 1,198.47p 1,216.63p 275
31/01/2017 1,216.63p 1,229.34p 1,216.63p 1,216.63p 228
30/01/2017 1,216.63p 1,229.34p 1,165.78p 1,216.63p 564
27/01/2017 1,162.15p 1,234.42p 1,162.15p 1,216.63p 4191
26/01/2017 1,162.15p 1,162.15p 1,162.15p 1,162.15p 0
25/01/2017 1,180.31p 1,180.31p 1,125.84p 1,162.15p 66
24/01/2017 1,180.31p 1,230.25p 1,125.84p 1,180.31p 87
23/01/2017 1,216.63p 1,267.47p 1,147.63p 1,180.31p 2635
20/01/2017 1,162.15p 1,162.15p 1,154.89p 1,162.15p 55
19/01/2017 1,162.15p 1,162.15p 1,125.83p 1,162.15p 14
18/01/2017 1,162.15p 1,162.15p 1,162.15p 1,162.15p 0
17/01/2017 1,162.15p 1,162.15p 1,162.15p 1,162.15p 28
16/01/2017 1,162.15p 1,198.47p 1,125.83p 1,162.15p 134
13/01/2017 1,180.31p 1,234.79p 1,125.83p 1,162.15p 4243
12/01/2017 1,162.15p 1,271.10p 1,162.15p 1,180.31p 2165
11/01/2017 1,071.36p 1,162.15p 1,071.36p 1,162.15p 658
10/01/2017 1,035.04p 1,125.83p 985.11p 1,071.36p 1161
09/01/2017 1,016.88p 1,089.52p 944.25p 1,035.04p 4356
06/01/2017 980.56p 1,016.88p 969.31p 1,016.88p 413
05/01/2017 980.56p 980.56p 969.31p 980.56p 83
04/01/2017 998.72p 998.72p 926.09p 980.56p 381
03/01/2017 998.72p 998.72p 995.09p 998.72p 28
30/12/2016 1,016.88p 1,016.88p 944.25p 980.56p 705
29/12/2016 1,035.04p 1,035.04p 980.56p 1,016.88p 129
28/12/2016 1,035.04p 1,035.04p 1,035.04p 1,035.04p 0
23/12/2016 1,035.04p 1,053.20p 1,035.04p 1,035.04p 0
22/12/2016 1,035.04p 1,035.04p 1,031.41p 1,035.04p 2
21/12/2016 1,035.04p 1,035.04p 1,035.04p 1,035.04p 0
20/12/2016 1,035.04p 1,035.04p 980.56p 1,035.04p 18
19/12/2016 1,035.04p 1,035.04p 1,035.04p 1,035.04p 0
16/12/2016 1,035.04p 1,035.04p 1,031.41p 1,035.04p 61
15/12/2016 1,035.04p 1,053.20p 1,035.04p 1,035.04p 0
14/12/2016 1,035.04p 1,053.20p 1,035.04p 1,053.20p 0
13/12/2016 1,035.04p 1,035.04p 1,035.04p 1,035.04p 0
12/12/2016 1,035.04p 1,035.04p 944.25p 1,035.04p 371
09/12/2016 1,053.20p 1,053.20p 1,035.04p 1,035.04p 0
08/12/2016 1,053.20p 1,053.20p 1,053.20p 1,053.20p 0
07/12/2016 1,071.36p 1,091.33p 1,016.89p 1,053.20p 512
06/12/2016 1,180.31p 1,198.47p 1,089.52p 1,107.67p 1086
05/12/2016 1,180.31p 1,198.46p 1,125.83p 1,180.31p 259
02/12/2016 1,180.31p 1,198.46p 1,180.31p 1,180.31p 20
01/12/2016 1,180.31p 1,183.03p 1,180.31p 1,180.31p 203
30/11/2016 1,180.31p 1,180.31p 1,180.31p 1,180.31p 0
29/11/2016 1,180.31p 1,207.55p 1,125.83p 1,180.31p 15
28/11/2016 1,180.31p 1,180.31p 1,180.31p 1,180.31p 0
25/11/2016 1,180.31p 1,180.31p 1,125.83p 1,180.31p 207
24/11/2016 1,180.31p 1,180.31p 1,129.86p 1,180.31p 151
23/11/2016 1,180.31p 1,180.31p 1,180.31p 1,180.31p 0
22/11/2016 1,180.31p 1,180.31p 1,180.31p 1,180.31p 0
21/11/2016 1,180.31p 1,180.31p 1,180.31p 1,180.31p 0
18/11/2016 1,180.31p 1,180.31p 1,180.31p 1,180.31p 0
17/11/2016 1,180.31p 1,180.31p 1,180.31p 1,180.31p 0
16/11/2016 1,180.31p 1,180.31p 1,180.31p 1,180.31p 0
15/11/2016 1,180.31p 1,180.31p 1,180.31p 1,180.31p 0
14/11/2016 1,180.31p 1,180.31p 1,180.31p 1,180.31p 0
11/11/2016 1,180.31p 1,212.99p 1,180.31p 1,180.31p 40
10/11/2016 1,180.31p 1,198.46p 1,129.86p 1,180.31p 291
09/11/2016 1,180.31p 1,198.46p 1,180.31p 1,180.31p 7
08/11/2016 1,180.31p 1,216.63p 1,180.31p 1,198.47p 246
07/11/2016 1,180.31p 1,180.31p 1,180.31p 1,180.31p 0
04/11/2016 1,180.31p 1,216.26p 1,180.31p 1,180.31p 192
03/11/2016 1,198.47p 1,198.47p 1,125.83p 1,198.47p 50
02/11/2016 1,216.63p 1,216.63p 1,162.15p 1,198.47p 264
01/11/2016 1,234.79p 1,234.79p 1,165.78p 1,216.63p 24
31/10/2016 1,234.79p 1,234.79p 1,165.78p 1,234.79p 150
28/10/2016 1,234.79p 1,234.79p 1,234.79p 1,234.79p 0
27/10/2016 1,234.79p 1,234.79p 1,198.47p 1,234.79p 306
26/10/2016 1,234.79p 1,234.79p 1,234.79p 1,234.79p 0
25/10/2016 1,234.79p 1,234.79p 1,234.79p 1,234.79p 0
24/10/2016 1,234.79p 1,307.42p 1,125.83p 1,234.79p 554
21/10/2016 1,252.94p 1,252.94p 1,198.47p 1,234.79p 151
20/10/2016 1,252.94p 1,252.94p 1,198.47p 1,252.94p 17
19/10/2016 1,252.94p 1,263.84p 1,162.15p 1,252.94p 1195
18/10/2016 1,252.94p 1,267.10p 1,210.56p 1,252.94p 90
17/10/2016 1,252.94p 1,267.47p 1,214.81p 1,252.94p 424
14/10/2016 1,234.79p 1,334.66p 1,209.37p 1,252.94p 7134
13/10/2016 1,216.63p 1,234.79p 1,162.15p 1,216.63p 5486
12/10/2016 1,234.79p 1,234.79p 1,125.83p 1,216.63p 1694
11/10/2016 1,307.42p 1,307.42p 1,162.15p 1,234.79p 1669
10/10/2016 1,307.42p 1,361.86p 1,234.79p 1,307.42p 2124
07/10/2016 1,216.63p 1,398.20p 1,216.63p 1,307.42p 3244
06/10/2016 1,216.63p 1,271.10p 1,216.63p 1,216.63p 2
05/10/2016 1,089.52p 1,271.10p 1,071.36p 1,216.63p 2211
04/10/2016 1,089.52p 1,162.15p 1,031.41p 1,089.52p 461
03/10/2016 1,053.20p 1,162.15p 1,016.89p 1,089.52p 515
30/09/2016 1,216.63p 1,216.63p 980.56p 1,053.20p 3152
29/09/2016 1,234.79p 1,252.94p 1,162.15p 1,216.63p 221
28/09/2016 1,307.42p 1,307.42p 1,206.46p 1,234.79p 423
27/09/2016 1,307.42p 1,341.92p 1,307.42p 1,307.42p 69
26/09/2016 1,325.58p 1,361.90p 1,271.10p 1,307.42p 255
23/09/2016 1,380.05p 1,380.05p 1,198.47p 1,325.58p 449
22/09/2016 1,380.05p 1,387.32p 1,380.05p 1,380.05p 1
21/09/2016 1,380.05p 1,416.37p 1,380.05p 1,380.05p 17
20/09/2016 1,380.05p 1,380.05p 1,307.42p 1,380.05p 55
19/09/2016 1,380.05p 1,380.05p 1,380.05p 1,380.05p 0
16/09/2016 1,380.05p 1,380.05p 1,307.42p 1,380.05p 318
15/09/2016 1,398.21p 1,398.21p 1,343.74p 1,380.05p 138
14/09/2016 1,416.37p 1,416.37p 1,380.05p 1,398.21p 98
13/09/2016 1,416.37p 1,416.37p 1,400.03p 1,416.37p 7
12/09/2016 1,416.37p 1,416.37p 1,416.37p 1,416.37p 0
09/09/2016 1,416.37p 1,416.37p 1,416.37p 1,416.37p 0
08/09/2016 1,416.37p 1,434.53p 1,400.03p 1,416.37p 149
07/09/2016 1,416.37p 1,452.69p 1,416.37p 1,416.37p 449
06/09/2016 1,416.37p 1,416.37p 1,416.37p 1,416.37p 0
05/09/2016 1,416.37p 1,416.37p 1,380.05p 1,416.37p 20
02/09/2016 1,416.37p 1,416.37p 1,380.05p 1,416.37p 101
01/09/2016 1,416.37p 1,416.37p 1,380.05p 1,416.37p 330
31/08/2016 1,416.37p 1,416.37p 1,416.37p 1,416.37p 138
30/08/2016 1,416.37p 1,416.37p 1,416.37p 1,416.37p 1
26/08/2016 1,416.37p 1,416.37p 1,416.37p 1,416.37p 0
25/08/2016 1,416.37p 1,416.37p 1,380.05p 1,416.37p 9
24/08/2016 1,416.37p 1,416.37p 1,416.37p 1,416.37p 53
23/08/2016 1,416.37p 1,416.37p 1,416.37p 1,416.37p 1156
22/08/2016 1,416.37p 1,416.37p 1,380.05p 1,416.37p 39
19/08/2016 1,416.37p 1,416.37p 1,380.05p 1,416.37p 181
18/08/2016 1,416.37p 1,416.37p 1,416.37p 1,416.37p 248
17/08/2016 1,416.37p 1,416.37p 1,380.05p 1,416.37p 321
16/08/2016 1,416.37p 1,416.37p 1,416.37p 1,416.37p 0
15/08/2016 1,416.37p 1,416.37p 1,416.37p 1,416.37p 0
12/08/2016 1,416.37p 1,416.37p 1,416.37p 1,416.37p 0
11/08/2016 1,416.37p 1,452.69p 1,416.37p 1,416.37p 413
10/08/2016 1,416.37p 1,452.69p 1,398.21p 1,416.37p 612
09/08/2016 1,416.37p 1,416.37p 1,416.37p 1,416.37p 0
08/08/2016 1,416.37p 1,416.37p 1,416.37p 1,416.37p 0
05/08/2016 1,416.37p 1,416.37p 1,416.37p 1,416.37p 0
04/08/2016 1,416.37p 1,416.37p 1,416.37p 1,416.37p 0
03/08/2016 1,416.37p 1,445.42p 1,380.05p 1,416.37p 676
02/08/2016 1,416.37p 1,416.37p 1,380.05p 1,416.37p 5
01/08/2016 1,416.37p 1,416.37p 1,380.05p 1,416.37p 262
29/07/2016 1,416.37p 1,434.53p 1,416.37p 1,416.37p 83
28/07/2016 1,434.53p 1,434.53p 1,361.90p 1,416.37p 606
27/07/2016 1,434.53p 1,434.53p 1,434.53p 1,434.53p 0
26/07/2016 1,434.53p 1,434.53p 1,434.53p 1,434.53p 0
25/07/2016 1,434.53p 1,452.69p 1,416.37p 1,434.53p 161
22/07/2016 1,416.37p 1,452.68p 1,380.06p 1,434.53p 315
21/07/2016 1,416.37p 1,416.37p 1,380.05p 1,416.37p 220
20/07/2016 1,416.37p 1,416.37p 1,381.87p 1,416.37p 55
19/07/2016 1,361.90p 1,452.69p 1,343.74p 1,416.37p 4134
18/07/2016 1,361.90p 1,361.90p 1,361.90p 1,361.90p 0
15/07/2016 1,307.42p 1,380.05p 1,307.42p 1,361.90p 981
14/07/2016 1,307.42p 1,338.29p 1,307.42p 1,307.42p 28
13/07/2016 1,307.42p 1,343.74p 1,307.42p 1,307.42p 633
12/07/2016 1,307.42p 1,307.42p 1,291.08p 1,307.42p 68
11/07/2016 1,307.42p 1,338.29p 1,307.42p 1,307.42p 38
08/07/2016 1,289.26p 1,307.42p 1,271.10p 1,307.42p 497
07/07/2016 1,307.42p 1,307.42p 1,271.11p 1,289.26p 30
06/07/2016 1,307.42p 1,307.42p 1,271.11p 1,307.42p 21
05/07/2016 1,307.42p 1,338.29p 1,271.11p 1,307.42p 91
04/07/2016 1,307.42p 1,339.38p 1,271.10p 1,307.42p 179
01/07/2016 1,307.42p 1,307.42p 1,307.42p 1,307.42p 0
30/06/2016 1,307.42p 1,340.11p 1,307.42p 1,307.42p 138
29/06/2016 1,307.42p 1,340.11p 1,307.42p 1,307.42p 96
28/06/2016 1,307.42p 1,341.92p 1,307.42p 1,307.42p 435
27/06/2016 1,289.26p 1,343.73p 1,271.10p 1,307.42p 560
24/06/2016 1,271.10p 1,343.73p 1,234.79p 1,289.26p 1159

*Close Price adjusted for both dividends and splits