1. Share Prices

  2. Itaconix PLC (ITX)

150.00p+0.00 (+0.00%)23 Aug 2024, 13:10
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
Aug 23, 2024150.00p146.00p146.00p150.00p211
Aug 22, 2024150.00p154.40p150.00p150.00p5,963
Aug 21, 2024150.00p155.00p146.00p150.00p1,716
Aug 20, 2024154.00p160.00p145.00p150.00p248
Aug 16, 2024154.00p165.00p158.68p154.00p7,975
Aug 15, 2024151.50p155.00p147.00p154.00p7,663
Aug 14, 2024151.50p150.75p150.75p151.50p26
Aug 13, 2024152.50p157.00p150.75p151.50p8,766
Aug 12, 2024169.00p165.10p150.60p152.50p6,274
Aug 9, 2024167.50p170.00p165.00p167.50p284
Aug 8, 2024166.50p170.00p164.95p167.50p3,469
Aug 7, 2024149.50p165.00p147.00p166.50p15,660
Aug 6, 2024160.00p165.00p148.75p149.50p14,419
Aug 5, 2024166.50p170.00p160.00p160.00p760
Aug 2, 2024171.00p170.00p170.00p171.00p494
Aug 1, 2024171.00p172.00p170.00p171.00p2,488
Jul 31, 2024181.50p183.00p170.00p171.00p11,464
Jul 30, 2024189.00p188.60p180.00p181.50p5,195
Jul 29, 2024187.50p195.00p185.75p189.00p28,139
Jul 26, 2024155.00p195.00p159.75p187.50p38,410
Jul 25, 2024142.50p155.00p146.40p151.50p8,818
Jul 24, 2024142.50p150.00p135.75p142.50p835
Jul 23, 2024142.50p150.00p135.00p142.50p15,329
Jul 22, 2024142.50p144.00p144.00p142.50p19,670
Jul 19, 2024145.00p144.00p141.21p142.50p6,800
Jul 18, 2024145.00p149.00p145.00p145.00p6,663
Jul 17, 2024145.00p150.00p147.00p145.00p11,077
Jul 16, 2024147.00p153.90p140.84p145.00p29,378
Jul 15, 2024145.00p149.50p145.00p147.00p3,894
Jul 12, 2024145.00p149.00p146.00p145.00p6,131
Jul 11, 2024146.00p148.00p142.00p145.00p5,304
Jul 10, 2024145.00p148.00p140.00p146.00p4,305
Jul 9, 2024145.00p150.00p140.00p145.00p242
Jul 8, 2024145.00p143.00p143.00p145.00p1,916
Jul 5, 2024145.00p143.00p140.00p145.00p9,616
Jul 4, 2024145.00p135.00p135.00p145.00p5
Jul 3, 2024145.00p147.30p140.00p145.00p5,026
Jul 2, 2024147.50p149.00p145.00p145.00p3,373
Jun 28, 2024147.50p149.50p145.00p147.50p6,075
Jun 27, 2024145.00p150.00p140.00p147.50p18,351
Jun 26, 2024145.00p150.00p140.00p145.00p976
Jun 25, 2024140.00p145.00p139.00p145.00p4,626
Jun 24, 2024136.50p139.00p135.00p140.00p6,884
Jun 21, 2024138.50p139.00p135.50p138.50p1,887
Jun 20, 2024140.00p139.60p138.00p138.50p249
Jun 19, 2024140.00p139.60p138.00p140.00p3,383
Jun 18, 2024140.00p142.00p139.60p140.00p29
Jun 17, 2024141.00p140.80p137.00p140.00p2,562
Jun 14, 2024152.50p152.00p140.00p141.00p11,471
Jun 13, 2024157.50p155.00p150.00p152.50p10,540
12345
Showing 1 to 50 of 248

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:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.