Shares Magazine
106.00p+2.00 (+1.92%)02 May 2025, 14:52
Itaconix PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 104.00p | 109.92p | 100.00p | 106.00p | 7,040 |
| May 1, 2025 | 101.00p | 108.00p | 97.00p | 104.00p | 12,259 |
| Apr 30, 2025 | 101.00p | 105.00p | 97.00p | 101.00p | 2,315 |
| Apr 29, 2025 | 97.50p | 105.00p | 93.00p | 93.00p | 24,145 |
| Apr 28, 2025 | 97.50p | 98.75p | 93.00p | 93.00p | 11,691 |
| Apr 25, 2025 | 97.50p | 97.50p | 97.50p | 97.50p | 2,046 |
| Apr 24, 2025 | 101.50p | 100.00p | 92.50p | 97.50p | 16,551 |
| Apr 23, 2025 | 100.00p | 100.60p | 98.00p | 100.00p | 8,939 |
| Apr 22, 2025 | 102.50p | 102.45p | 98.00p | 100.00p | 5,612 |
| Apr 17, 2025 | 102.50p | 105.00p | 100.00p | 102.50p | 3,401 |
| Apr 16, 2025 | 109.50p | 109.50p | 100.00p | 102.50p | 15,909 |
| Apr 14, 2025 | 106.50p | 110.00p | 105.00p | 109.50p | 19,205 |
| Apr 11, 2025 | 107.50p | 108.00p | 105.00p | 107.00p | 3,712 |
| Apr 10, 2025 | 107.50p | 109.50p | 109.50p | 107.50p | 1,038 |
| Apr 8, 2025 | 107.50p | 109.50p | 105.00p | 107.50p | 16,690 |
| Apr 7, 2025 | 112.50p | 110.00p | 109.48p | 107.50p | 1,918 |
| Apr 4, 2025 | 115.00p | 114.80p | 110.00p | 112.50p | 13,816 |
| Apr 3, 2025 | 126.00p | 120.48p | 112.00p | 115.00p | 22,799 |
| Apr 2, 2025 | 129.00p | 134.00p | 118.00p | 127.00p | 18,321 |
| Apr 1, 2025 | 126.00p | 133.00p | 125.00p | 129.00p | 16,220 |
| Mar 31, 2025 | 124.00p | 130.00p | 110.00p | 126.00p | 22,692 |
| Mar 28, 2025 | 124.00p | 125.40p | 112.00p | 112.00p | 6,046 |
| Mar 27, 2025 | 124.00p | 126.40p | 121.61p | 124.00p | 14,206 |
| Mar 26, 2025 | 124.00p | 126.40p | 122.30p | 124.00p | 3,187 |
| Mar 25, 2025 | 122.50p | 127.90p | 125.00p | 124.00p | 2,721 |
| Mar 24, 2025 | 133.50p | 130.00p | 121.00p | 122.50p | 7,337 |
| Mar 21, 2025 | 133.50p | 134.55p | 132.00p | 133.50p | 8,547 |
| Mar 20, 2025 | 127.50p | 135.00p | 129.25p | 133.50p | 10,501 |
| Mar 19, 2025 | 118.00p | 127.00p | 116.00p | 127.50p | 43,271 |
| Mar 18, 2025 | 119.50p | 124.00p | 115.10p | 118.00p | 39,583 |
| Mar 17, 2025 | 119.50p | 122.02p | 116.00p | 119.50p | 3,709 |
| Mar 13, 2025 | 119.50p | 124.00p | 110.00p | 119.50p | 12,155 |
| Mar 12, 2025 | 122.00p | 124.00p | 120.00p | 119.50p | 13,937 |
| Mar 10, 2025 | 116.00p | 124.00p | 115.52p | 122.00p | 4,197 |
| Mar 7, 2025 | 123.50p | 123.00p | 115.00p | 120.00p | 20,141 |
| Mar 6, 2025 | 127.50p | 125.00p | 120.00p | 123.50p | 12,892 |
| Mar 5, 2025 | 132.50p | 134.00p | 125.00p | 127.50p | 12,065 |
| Mar 4, 2025 | 137.50p | 145.00p | 130.00p | 132.50p | 18,302 |
| Mar 3, 2025 | 137.50p | 137.50p | 130.00p | 137.50p | 11,604 |
| Feb 28, 2025 | 137.50p | 145.00p | 130.00p | 137.50p | 1,304 |
| Feb 27, 2025 | 132.50p | 145.00p | 139.10p | 137.50p | 4,445 |
| Feb 26, 2025 | 132.50p | 139.80p | 125.00p | 132.50p | 2,014 |
| Feb 25, 2025 | 131.00p | 140.00p | 125.00p | 132.50p | 5,478 |
| Feb 24, 2025 | 131.00p | 123.08p | 123.08p | 131.00p | 610 |
| Feb 20, 2025 | 132.50p | 140.00p | 125.00p | 132.50p | 3,002 |
| Feb 19, 2025 | 132.50p | 140.00p | 136.80p | 132.50p | 19 |
| Feb 18, 2025 | 132.50p | 131.00p | 131.00p | 132.50p | 1,000 |
| Feb 17, 2025 | 132.50p | 136.80p | 133.00p | 131.00p | 3,105 |
| Feb 14, 2025 | 128.50p | 137.00p | 120.00p | 132.50p | 9,038 |
| Feb 13, 2025 | 126.00p | 133.70p | 122.66p | 128.50p | 6,360 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.