1. Share Prices

  2. Itaconix PLC (ITX)

155.00p+0.00 (+0.00%)22 Jan 2025, 15:25
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Itaconix PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 22, 2025162.50p165.00p150.00p155.00p19,702
Jan 21, 2025162.50p160.00p155.00p155.00p1,706
Jan 20, 2025162.50p163.90p163.90p162.50p105
Jan 17, 2025162.50p166.00p160.00p166.00p7,252
Jan 16, 2025162.50p165.00p161.32p162.50p1,003
Jan 14, 2025163.50p161.20p161.20p162.50p1,865
Jan 13, 2025166.00p166.20p165.00p163.50p3,989
Jan 10, 2025166.00p175.00p165.00p166.00p13,014
Jan 9, 2025166.00p172.00p162.60p166.00p6,030
Jan 8, 2025168.50p172.00p172.00p166.00p566
Jan 7, 2025163.50p174.00p159.00p168.50p15,151
Jan 6, 2025163.50p170.00p158.50p163.50p4,104
Jan 3, 2025165.00p170.00p155.00p163.50p15,243
Jan 2, 2025165.00p168.00p160.00p165.00p1,572
Dec 31, 2024165.00p163.00p160.00p165.00p3,001
Dec 30, 2024167.50p170.00p162.00p165.00p7,815
Dec 27, 2024167.50p169.75p162.00p162.00p17,277
Dec 24, 2024167.50p170.00p160.00p167.50p22,425
Dec 23, 2024155.00p170.00p154.00p167.50p4,470
Dec 20, 2024147.00p160.00p146.45p155.00p5,538
Dec 19, 2024133.00p150.00p138.00p147.00p13,982
Dec 18, 2024133.00p136.60p131.22p133.00p1,086
Dec 17, 2024133.00p131.22p125.00p133.00p2,050
Dec 16, 2024133.00p137.75p131.13p133.00p13,050
Dec 13, 2024135.00p133.10p130.00p133.00p3,661
Dec 12, 2024133.00p140.00p127.00p135.00p4,522
Dec 11, 2024133.00p131.50p128.00p133.00p285
Dec 10, 2024126.00p140.00p122.00p133.00p27,171
Dec 9, 2024126.00p129.20p120.00p122.00p4,676
Dec 6, 2024126.00p124.80p122.00p126.00p3,290
Dec 5, 2024128.50p126.40p121.89p126.00p2,275
Dec 4, 2024128.50p126.40p126.40p128.50p897
Dec 3, 2024128.50p131.30p125.00p128.50p4,847
Dec 2, 2024128.50p129.90p129.90p128.50p708
Nov 29, 2024128.50p125.00p125.00p128.50p424
Nov 28, 2024128.50p129.90p129.90p128.50p1
Nov 27, 2024128.50p126.00p125.00p128.50p521
Nov 26, 2024128.50p132.00p129.80p128.50p601
Nov 25, 2024130.00p129.80p127.00p128.50p1,422
Nov 22, 2024129.00p130.00p129.00p130.00p1,246
Nov 21, 2024132.50p130.00p127.10p129.00p4,346
Nov 20, 2024132.50p132.50p132.50p132.50p100
Nov 19, 2024136.00p130.50p130.00p132.50p1,756
Nov 18, 2024136.00p130.00p130.00p136.00p444
Nov 15, 2024136.00p138.17p138.17p136.00p2,168
Nov 13, 2024136.00p132.06p130.00p136.00p70
Nov 12, 2024136.00p130.00p125.00p136.00p3,572
Nov 11, 2024136.00p130.00p130.00p136.00p677
Nov 8, 2024136.00p130.00p125.00p136.00p1,906
Nov 7, 2024136.00p130.00p130.00p136.00p600
12345
Showing 1 to 50 of 248

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Intermediate Capital Group PLC2,258.006.61
Alpha Group International PLC2,500.005.04
Halma PLC2,951.004.09
Entain PLC706.804.00
Aviva PLC511.203.48
Marshalls PLC243.502.96

Fallers

CompanyPrice% Chg
Hochschild Mining PLC193.40-15.55
Trainline PLC358.60-8.52
Easyjet PLC484.80-5.16
Pennon Group PLC518.00-3.54
Carnival PLC1,867.00-3.24
Oxford Nanopore Technologies PLC150.40-2.97
Risers/fallers data from previous trading day. Today's data available from 8:15am.