1. Share Prices

  2. Itaconix PLC (ITX)

155.00p+8.00 (+5.44%)20 Dec 2024, 16:15
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
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
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
12345
Showing 1 to 50 of 246

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day. Today's data available from 8:15am.