1. Share Prices

  2. Itaconix PLC (ITX)

130.00p+1.00 (+0.78%)22 Nov 2024, 10:10
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
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
Nov 6, 2024145.00p145.00p130.00p136.00p27,928
Nov 5, 2024142.50p147.00p140.00p145.00p6,448
Nov 4, 2024137.50p140.00p132.00p137.50p11,077
Nov 1, 2024128.50p140.00p123.00p137.50p45,464
Oct 31, 2024117.50p124.85p119.50p122.50p11,032
Oct 30, 2024106.00p120.00p111.80p117.50p13,285
Oct 29, 2024117.50p120.00p96.37p106.00p41,225
Oct 28, 2024122.50p125.00p112.00p117.50p17,838
Oct 25, 2024122.50p124.00p119.84p122.50p3,826
Oct 24, 2024132.50p132.50p122.50p122.50p39,760
Oct 23, 2024132.50p130.00p130.00p132.50p333
Oct 22, 2024132.50p130.00p130.00p132.50p3,938
Oct 21, 2024137.50p135.00p126.25p132.50p10,897
Oct 18, 2024135.00p140.00p130.00p137.50p13,865
Oct 17, 2024137.50p140.00p130.00p135.00p807
Oct 16, 2024135.00p145.00p132.50p137.50p3,917
Oct 15, 2024132.50p134.50p130.00p132.50p9,175
Oct 14, 2024132.50p135.00p130.00p132.50p1,928
Oct 11, 2024135.00p133.00p130.00p132.50p6,965
Oct 10, 2024137.50p133.00p133.00p135.00p4,000
Oct 9, 2024137.50p134.00p130.00p137.50p1,013
Oct 8, 2024132.50p145.00p131.00p131.00p23,042
Oct 7, 2024132.50p133.80p130.00p132.50p2,168
Oct 4, 2024132.50p135.00p130.00p132.50p750
Oct 3, 2024132.50p134.00p133.80p132.50p501
Oct 2, 2024132.50p133.80p133.80p132.50p400
Oct 1, 2024132.50p135.00p130.25p132.50p8,326
Sep 30, 2024140.00p138.00p128.00p132.50p28,769
Sep 27, 2024142.50p142.74p135.00p140.00p4,582
Sep 26, 2024142.50p142.95p140.00p142.50p8,065
Sep 25, 2024142.50p143.00p140.00p142.50p3,175
Sep 24, 2024146.50p145.60p141.00p142.50p4,236
Sep 20, 2024146.50p145.00p145.00p146.50p260
Sep 19, 2024146.50p146.25p145.00p146.50p3,611
Sep 18, 2024146.50p145.00p145.00p146.50p173
Sep 17, 2024146.50p146.35p145.00p146.50p1,132
Sep 16, 2024147.50p146.00p146.00p146.50p478
Sep 13, 2024147.50p150.00p146.00p147.50p1,294
Sep 12, 2024150.00p151.00p146.00p147.50p1,557
Sep 11, 2024150.00p150.00p146.00p150.00p2,646
12345
Showing 1 to 50 of 247

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,618.0516.29
Clarkson PLC3,882.477.85
Ithaca Energy PLC114.605.14
Diploma PLC4,411.324.48
Melrose Industries PLC530.004.29
Breedon Group PLC470.003.98

Fallers

CompanyPrice% Chg
Cmc Markets PLC271.50-5.89
W.A.G Payment Solutions PLC80.00-5.88
Close Brothers Group PLC206.20-3.82
Barclays PLC254.85-2.97
Standard Chartered PLC937.00-2.29
Investec PLC600.00-1.88