Itaconix (ITX) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
12/03/2024 210.00p 238.00p 210.00p 232.00p 53451
11/03/2024 219.00p 221.80p 205.00p 210.00p 48465
08/03/2024 201.00p 220.00p 201.00p 219.00p 54051
07/03/2024 196.00p 200.00p 194.40p 200.00p 28643
06/03/2024 183.00p 197.97p 176.00p 196.00p 45028
05/03/2024 167.00p 188.00p 166.00p 183.00p 41294
04/03/2024 167.00p 167.80p 166.00p 167.00p 2876
01/03/2024 174.00p 174.00p 166.13p 167.00p 22362
29/02/2024 174.00p 176.81p 168.00p 174.00p 35643
28/02/2024 155.00p 174.00p 150.00p 174.00p 35817
27/02/2024 130.00p 173.00p 130.00p 155.00p 98368
26/02/2024 127.50p 130.00p 126.65p 127.50p 3626
23/02/2024 127.50p 128.80p 126.12p 127.50p 695
22/02/2024 127.50p 127.50p 125.00p 127.50p 911
21/02/2024 127.50p 128.00p 125.00p 127.50p 5205
20/02/2024 127.50p 127.50p 126.00p 126.00p 676
19/02/2024 127.50p 129.92p 126.00p 127.50p 6007
16/02/2024 127.50p 127.50p 126.67p 127.50p 0
15/02/2024 127.50p 130.00p 125.00p 127.50p 295
14/02/2024 127.50p 129.00p 125.00p 127.50p 4191
13/02/2024 127.50p 129.00p 125.00p 127.50p 3202
12/02/2024 127.50p 129.75p 125.00p 127.50p 10548
09/02/2024 127.50p 128.50p 127.50p 127.50p 2794
08/02/2024 127.50p 129.00p 126.00p 127.50p 6410
07/02/2024 127.50p 130.00p 127.50p 127.50p 9590
06/02/2024 127.50p 130.00p 127.00p 127.50p 8522
05/02/2024 127.50p 128.00p 127.00p 128.00p 5227
02/02/2024 127.50p 130.00p 123.00p 127.50p 1644
01/02/2024 123.00p 130.00p 123.00p 127.50p 11857
31/01/2024 123.00p 127.00p 123.00p 124.00p 3000
30/01/2024 123.00p 124.20p 123.00p 123.00p 8233
29/01/2024 123.00p 126.00p 120.00p 123.00p 362
26/01/2024 123.00p 129.00p 123.00p 123.00p 10511
25/01/2024 123.00p 126.00p 123.00p 124.00p 269
24/01/2024 123.00p 126.00p 120.00p 124.00p 7227
23/01/2024 123.00p 126.00p 123.00p 124.00p 2906
22/01/2024 122.50p 124.00p 122.50p 123.00p 16400
19/01/2024 122.50p 125.00p 122.50p 122.50p 16784
18/01/2024 122.50p 125.00p 122.50p 122.50p 6000
17/01/2024 122.50p 122.50p 122.50p 122.50p 0
16/01/2024 122.50p 125.00p 121.00p 122.50p 8855
15/01/2024 122.50p 122.50p 118.00p 122.50p 9625
12/01/2024 119.00p 125.00p 119.00p 122.50p 29403
11/01/2024 119.00p 120.90p 116.00p 119.00p 3739
10/01/2024 119.00p 120.00p 118.00p 119.00p 2166
09/01/2024 119.00p 119.00p 117.80p 119.00p 902
08/01/2024 119.00p 120.90p 117.80p 119.00p 1490
05/01/2024 119.00p 121.00p 118.00p 119.00p 4683
04/01/2024 119.00p 121.93p 117.80p 119.00p 4652
03/01/2024 119.00p 119.00p 117.80p 119.00p 1322
02/01/2024 119.00p 122.00p 117.86p 119.00p 13237
29/12/2023 119.00p 122.00p 117.80p 119.00p 3733
28/12/2023 119.00p 122.00p 119.00p 119.00p 6022
27/12/2023 119.00p 121.99p 119.00p 119.00p 302
22/12/2023 116.50p 120.00p 116.50p 119.00p 2939
21/12/2023 114.50p 117.90p 113.66p 116.50p 15846
20/12/2023 114.50p 116.00p 113.36p 114.50p 3174
19/12/2023 114.50p 115.40p 113.30p 114.50p 8532
18/12/2023 114.50p 115.83p 113.30p 114.50p 18163
15/12/2023 114.00p 115.70p 113.00p 114.50p 22890
14/12/2023 115.00p 115.29p 114.00p 114.00p 32492
13/12/2023 115.00p 115.90p 114.00p 115.00p 8903
12/12/2023 118.00p 120.00p 114.00p 118.00p 14891
11/12/2023 132.50p 135.00p 113.20p 125.00p 75658
08/12/2023 136.50p 136.50p 130.33p 132.50p 1003
07/12/2023 140.00p 144.00p 132.00p 132.00p 13688
06/12/2023 137.50p 139.40p 136.50p 137.50p 4916
05/12/2023 137.50p 139.00p 137.50p 137.50p 7185
04/12/2023 137.50p 139.75p 135.50p 137.50p 2543
01/12/2023 140.00p 140.00p 135.00p 137.50p 10047
30/11/2023 140.00p 145.00p 135.61p 140.00p 5110
29/11/2023 140.00p 140.00p 135.50p 140.00p 3964
28/11/2023 140.00p 143.00p 140.00p 140.00p 7457
27/11/2023 140.00p 145.00p 136.50p 140.00p 7347
24/11/2023 140.00p 145.00p 140.00p 140.00p 6
23/11/2023 140.00p 140.00p 137.86p 140.00p 0
22/11/2023 140.00p 140.00p 138.00p 140.00p 138
21/11/2023 140.00p 143.00p 140.00p 140.00p 690
20/11/2023 142.50p 145.00p 135.00p 145.00p 4830
17/11/2023 142.50p 145.00p 140.00p 142.50p 1096
16/11/2023 142.50p 145.00p 141.65p 144.00p 13426
15/11/2023 142.50p 145.00p 141.65p 142.50p 3301
14/11/2023 142.50p 143.10p 141.65p 142.50p 5218
13/11/2023 140.00p 147.00p 140.00p 142.50p 2459
10/11/2023 140.00p 145.00p 140.00p 140.00p 3883
09/11/2023 140.00p 145.00p 140.00p 140.00p 7493
08/11/2023 140.00p 148.80p 135.00p 140.00p 19694
07/11/2023 140.00p 150.00p 140.00p 150.00p 999
06/11/2023 135.00p 141.00p 130.00p 140.00p 8354
03/11/2023 135.00p 140.00p 132.00p 135.00p 860
02/11/2023 135.00p 140.00p 130.00p 135.00p 5729
01/11/2023 135.00p 137.00p 133.00p 135.00p 4181
31/10/2023 135.00p 140.00p 132.00p 135.00p 9141
30/10/2023 135.00p 145.00p 131.61p 145.00p 30027
27/10/2023 140.00p 142.00p 130.00p 132.50p 27231
26/10/2023 142.50p 150.00p 140.00p 140.00p 20858
25/10/2023 142.50p 143.75p 139.78p 142.50p 2034
24/10/2023 142.50p 150.00p 140.00p 142.50p 1011
23/10/2023 144.50p 147.00p 140.20p 142.50p 13613
20/10/2023 145.00p 145.00p 140.00p 144.50p 1703
19/10/2023 144.50p 144.50p 140.00p 144.50p 10
18/10/2023 144.50p 149.00p 141.80p 144.50p 5553
17/10/2023 144.50p 146.00p 141.26p 144.50p 2940
16/10/2023 144.50p 149.00p 141.80p 144.50p 1648
13/10/2023 144.50p 149.00p 142.02p 144.50p 5424
12/10/2023 144.50p 147.20p 144.50p 144.50p 542
11/10/2023 144.50p 148.00p 141.80p 144.50p 1438
10/10/2023 144.50p 147.20p 140.69p 144.50p 6365
09/10/2023 142.50p 150.00p 142.50p 144.50p 7416
06/10/2023 142.50p 145.00p 141.00p 142.50p 1546
05/10/2023 142.50p 142.50p 141.00p 142.50p 1072
04/10/2023 142.50p 145.00p 140.00p 142.50p 4682
03/10/2023 144.00p 150.00p 140.45p 144.50p 15493
02/10/2023 144.00p 144.00p 140.60p 144.00p 5410
29/09/2023 147.00p 149.00p 140.00p 144.00p 10259
28/09/2023 148.50p 148.50p 145.00p 147.00p 3198
27/09/2023 148.50p 148.50p 148.00p 148.50p 3475
26/09/2023 152.50p 152.50p 148.50p 148.50p 3002
25/09/2023 157.50p 157.50p 148.14p 152.50p 18237
22/09/2023 166.50p 166.50p 155.00p 157.50p 9478
21/09/2023 162.50p 170.00p 162.50p 166.50p 8385
20/09/2023 167.50p 167.50p 160.00p 164.00p 5448
19/09/2023 167.50p 169.00p 165.00p 167.50p 7536
18/09/2023 175.00p 175.00p 165.00p 165.00p 11122
15/09/2023 179.00p 179.00p 170.00p 175.00p 2035
14/09/2023 181.50p 181.50p 175.00p 179.00p 6571
13/09/2023 182.50p 185.00p 180.00p 181.50p 3863
12/09/2023 182.50p 185.00p 181.00p 183.50p 18133
11/09/2023 182.50p 182.50p 180.00p 180.00p 3321
08/09/2023 182.50p 184.95p 181.00p 182.50p 1548
07/09/2023 182.50p 182.50p 180.00p 182.50p 735
06/09/2023 182.50p 182.50p 181.66p 182.50p 529
05/09/2023 182.50p 184.95p 178.36p 182.50p 1485
04/09/2023 182.50p 185.00p 181.15p 182.50p 475
01/09/2023 182.50p 185.00p 180.00p 182.50p 2909
31/08/2023 185.00p 185.00p 180.00p 182.50p 8363
30/08/2023 187.50p 195.00p 180.00p 180.00p 5946
29/08/2023 190.00p 194.85p 180.00p 187.50p 200
25/08/2023 192.50p 195.00p 180.00p 187.50p 940
24/08/2023 192.50p 194.95p 190.00p 192.50p 6218
23/08/2023 192.50p 195.00p 191.15p 192.50p 6055
22/08/2023 195.00p 196.67p 4.05p 192.50p 3106
21/08/2023 197.50p 211.25p 195.00p 202.50p 6881
18/08/2023 202.50p 202.50p 195.00p 197.50p 8801
17/08/2023 202.50p 210.00p 195.00p 202.50p 1919
16/08/2023 207.50p 215.00p 195.00p 202.50p 11408
15/08/2023 207.50p 213.75p 200.15p 207.50p 1448
14/08/2023 207.50p 215.84p 202.78p 207.50p 10902
11/08/2023 207.50p 215.00p 200.00p 207.50p 721
10/08/2023 207.50p 212.00p 203.55p 207.50p 263
09/08/2023 207.50p 212.00p 207.50p 207.50p 2356
08/08/2023 207.50p 213.75p 203.00p 207.50p 9411
07/08/2023 207.50p 225.96p 200.00p 200.00p 15574
04/08/2023 207.50p 215.00p 200.15p 207.50p 3775
03/08/2023 207.50p 215.00p 207.50p 207.50p 50
02/08/2023 207.50p 214.85p 200.00p 207.50p 1507
01/08/2023 200.00p 215.00p 195.15p 205.00p 12235
31/07/2023 200.00p 200.00p 198.33p 200.00p 0
28/07/2023 200.00p 204.90p 195.00p 200.00p 4122
27/07/2023 197.50p 205.00p 195.00p 200.00p 4784
26/07/2023 197.50p 199.95p 195.00p 197.50p 4496
25/07/2023 197.50p 200.00p 195.00p 197.50p 4585
24/07/2023 200.00p 200.00p 196.00p 198.50p 2918
21/07/2023 202.50p 205.00p 200.00p 200.00p 16006
20/07/2023 200.00p 205.00p 200.00p 202.50p 7524
19/07/2023 200.00p 203.99p 196.10p 200.00p 7206
18/07/2023 200.00p 202.22p 200.00p 200.00p 1164
17/07/2023 200.00p 203.99p 195.00p 200.00p 1808
14/07/2023 200.00p 205.00p 195.10p 200.00p 71
13/07/2023 202.50p 202.50p 196.05p 200.00p 8622
12/07/2023 215.00p 225.00p 200.00p 202.50p 25154
11/07/2023 200.00p 207.50p 195.00p 205.00p 18159
10/07/2023 202.50p 205.00p 195.00p 200.00p 5222
07/07/2023 202.50p 202.99p 200.00p 202.50p 3101
06/07/2023 202.50p 202.50p 200.00p 202.50p 23
05/07/2023 202.50p 205.00p 200.05p 202.50p 863
04/07/2023 200.00p 204.50p 199.50p 202.50p 2815
03/07/2023 200.00p 202.99p 192.77p 200.00p 9627
30/06/2023 205.00p 209.90p 195.11p 205.00p 7273
29/06/2023 205.00p 210.00p 195.50p 205.00p 9965
28/06/2023 205.00p 210.00p 200.00p 210.00p 594
27/06/2023 212.50p 213.63p 200.10p 205.00p 6251
26/06/2023 212.50p 212.50p 211.70p 212.50p 559
23/06/2023 217.50p 217.50p 208.89p 212.50p 9530
22/06/2023 220.00p 220.00p 210.00p 217.50p 2148
21/06/2023 220.00p 220.00p 215.00p 220.00p 1843
20/06/2023 220.00p 221.25p 215.10p 220.00p 2369
19/06/2023 217.50p 224.45p 216.75p 220.00p 8230
16/06/2023 217.50p 218.62p 215.00p 217.50p 3132
15/06/2023 220.00p 225.00p 211.81p 220.00p 8498
14/06/2023 225.00p 229.90p 216.75p 220.00p 3202
13/06/2023 227.50p 230.00p 216.25p 225.00p 11407
12/06/2023 227.50p 229.95p 225.00p 227.50p 4194
09/06/2023 232.50p 233.19p 223.94p 230.00p 9198
08/06/2023 235.00p 240.00p 227.71p 232.50p 3535
07/06/2023 235.00p 240.00p 230.00p 235.00p 12019
06/06/2023 247.50p 255.00p 230.00p 235.00p 22156
05/06/2023 242.50p 324.89p 240.00p 247.50p 97215
02/06/2023 240.00p 261.08p 236.51p 255.00p 20500
01/06/2023 237.50p 245.00p 232.75p 240.00p 1220

*Close Price adjusted for both dividends and splits