Shares Magazine
133.00p+0.50 (+0.38%)28 Jul 2025, 08:05
Itaconix PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 25, 2025 | 137.00p | 139.00p | 130.00p | 132.50p | 19,723 |
| Jul 24, 2025 | 137.00p | 139.00p | 135.20p | 137.00p | 2,268 |
| Jul 23, 2025 | 127.50p | 140.00p | 135.00p | 137.00p | 45,579 |
| Jul 22, 2025 | 128.50p | 125.00p | 125.00p | 127.50p | 4,351 |
| Jul 21, 2025 | 125.00p | 135.00p | 125.00p | 134.00p | 14,168 |
| Jul 18, 2025 | 127.50p | 135.00p | 120.00p | 128.50p | 15,997 |
| Jul 17, 2025 | 127.50p | 135.00p | 125.00p | 127.50p | 11,128 |
| Jul 16, 2025 | 127.50p | 135.00p | 120.00p | 122.00p | 28,216 |
| Jul 15, 2025 | 126.50p | 136.00p | 122.60p | 126.50p | 1,815 |
| Jul 14, 2025 | 126.50p | 132.40p | 123.25p | 126.50p | 10,838 |
| Jul 11, 2025 | 126.50p | 133.00p | 122.65p | 126.50p | 6,361 |
| Jul 10, 2025 | 126.50p | 133.00p | 120.00p | 126.50p | 5,695 |
| Jul 9, 2025 | 126.50p | 131.40p | 120.00p | 126.50p | 11,000 |
| Jul 8, 2025 | 126.50p | 128.00p | 120.00p | 126.50p | 16,661 |
| Jul 7, 2025 | 126.50p | 128.00p | 120.00p | 126.50p | 319 |
| Jul 4, 2025 | 126.50p | 128.00p | 122.00p | 126.50p | 3,479 |
| Jul 3, 2025 | 129.00p | 133.00p | 123.00p | 126.50p | 4,005 |
| Jul 2, 2025 | 129.00p | 133.00p | 125.00p | 129.00p | 23 |
| Jul 1, 2025 | 112.50p | 132.60p | 112.00p | 129.00p | 37,641 |
| Jun 30, 2025 | 111.00p | 115.00p | 109.00p | 111.50p | 5,555 |
| Jun 27, 2025 | 105.00p | 114.00p | 103.60p | 110.50p | 11,107 |
| Jun 25, 2025 | 105.00p | 110.00p | 110.00p | 105.00p | 1,828 |
| Jun 24, 2025 | 105.00p | 110.00p | 102.61p | 105.00p | 11 |
| Jun 23, 2025 | 105.00p | 110.00p | 102.33p | 105.00p | 7,644 |
| Jun 20, 2025 | 100.00p | 110.00p | 98.62p | 105.00p | 11,366 |
| Jun 19, 2025 | 100.00p | 105.00p | 96.88p | 100.00p | 11,542 |
| Jun 18, 2025 | 100.00p | 105.00p | 96.77p | 100.00p | 827 |
| Jun 17, 2025 | 100.00p | 105.00p | 95.00p | 100.00p | 2,588 |
| Jun 16, 2025 | 100.00p | 105.00p | 96.77p | 100.00p | 741 |
| Jun 13, 2025 | 100.00p | 105.00p | 96.60p | 100.00p | 134 |
| Jun 12, 2025 | 100.00p | 101.80p | 96.50p | 100.00p | 10,580 |
| Jun 11, 2025 | 100.00p | 103.00p | 96.75p | 100.00p | 8,084 |
| Jun 10, 2025 | 100.00p | 105.00p | 95.00p | 100.00p | 6,403 |
| Jun 9, 2025 | 100.00p | 105.00p | 98.61p | 100.00p | 16,906 |
| Jun 6, 2025 | 100.00p | 105.00p | 103.00p | 100.00p | 1,774 |
| Jun 5, 2025 | 100.00p | 103.00p | 96.75p | 100.00p | 7,482 |
| Jun 4, 2025 | 100.00p | 105.00p | 96.70p | 100.00p | 5,984 |
| Jun 3, 2025 | 100.00p | 105.00p | 95.00p | 100.00p | 661 |
| Jun 2, 2025 | 100.00p | 96.63p | 96.63p | 100.00p | 1,000 |
| May 30, 2025 | 101.00p | 105.00p | 97.22p | 100.00p | 4,283 |
| May 29, 2025 | 100.00p | 105.00p | 95.00p | 101.00p | 17,605 |
| May 28, 2025 | 100.00p | 104.40p | 98.22p | 100.00p | 10,000 |
| May 27, 2025 | 100.00p | 103.25p | 97.63p | 100.00p | 8,536 |
| May 23, 2025 | 100.00p | 104.20p | 96.20p | 100.00p | 15,917 |
| May 22, 2025 | 100.00p | 104.40p | 97.38p | 100.00p | 11,877 |
| May 21, 2025 | 100.00p | 103.00p | 95.42p | 100.00p | 15,695 |
| May 20, 2025 | 100.00p | 104.00p | 98.25p | 100.00p | 14,002 |
| May 19, 2025 | 99.50p | 104.00p | 95.00p | 100.00p | 3,675 |
| May 16, 2025 | 105.00p | 104.00p | 95.60p | 99.50p | 37,422 |
| May 15, 2025 | 105.00p | 104.00p | 99.10p | 105.00p | 10,200 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 349.60 | 2.70 |
| Firstgroup PLC | 224.60 | 2.56 |
| Rightmove PLC | 797.70 | 2.22 |
| Vietnam Enterprise Investments Limited | 698.00 | 2.05 |
| Jupiter Fund Management PLC | 134.33 | 1.92 |
| Lion Finance Group PLC | 7,500.00 | 1.97 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ocean Wilsons (Holdings) LD | 1,299.95 | -10.96 |
| Ocado Group PLC | 332.28 | -4.30 |
| Bt Group PLC | 214.40 | -3.73 |
| Asos PLC | 347.50 | -3.07 |
| Itv PLC | 83.89 | -2.11 |
| Centrica PLC | 159.70 | -1.87 |