- Share Prices
Itaconix PLC (ITX)
154.00p-1.00 (-0.65%)23 Dec 2024, 09:05
Itaconix PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Dec 20, 2024 | 147.00p | 160.00p | 146.45p | 155.00p | 5,538 |
Dec 19, 2024 | 133.00p | 150.00p | 138.00p | 147.00p | 13,982 |
Dec 18, 2024 | 133.00p | 136.60p | 131.22p | 133.00p | 1,086 |
Dec 17, 2024 | 133.00p | 131.22p | 125.00p | 133.00p | 2,050 |
Dec 16, 2024 | 133.00p | 137.75p | 131.13p | 133.00p | 13,050 |
Dec 13, 2024 | 135.00p | 133.10p | 130.00p | 133.00p | 3,661 |
Dec 12, 2024 | 133.00p | 140.00p | 127.00p | 135.00p | 4,522 |
Dec 11, 2024 | 133.00p | 131.50p | 128.00p | 133.00p | 285 |
Dec 10, 2024 | 126.00p | 140.00p | 122.00p | 133.00p | 27,171 |
Dec 9, 2024 | 126.00p | 129.20p | 120.00p | 122.00p | 4,676 |
Dec 6, 2024 | 126.00p | 124.80p | 122.00p | 126.00p | 3,290 |
Dec 5, 2024 | 128.50p | 126.40p | 121.89p | 126.00p | 2,275 |
Dec 4, 2024 | 128.50p | 126.40p | 126.40p | 128.50p | 897 |
Dec 3, 2024 | 128.50p | 131.30p | 125.00p | 128.50p | 4,847 |
Dec 2, 2024 | 128.50p | 129.90p | 129.90p | 128.50p | 708 |
Nov 29, 2024 | 128.50p | 125.00p | 125.00p | 128.50p | 424 |
Nov 28, 2024 | 128.50p | 129.90p | 129.90p | 128.50p | 1 |
Nov 27, 2024 | 128.50p | 126.00p | 125.00p | 128.50p | 521 |
Nov 26, 2024 | 128.50p | 132.00p | 129.80p | 128.50p | 601 |
Nov 25, 2024 | 130.00p | 129.80p | 127.00p | 128.50p | 1,422 |
Nov 22, 2024 | 129.00p | 130.00p | 129.00p | 130.00p | 1,246 |
Nov 21, 2024 | 132.50p | 130.00p | 127.10p | 129.00p | 4,346 |
Nov 20, 2024 | 132.50p | 132.50p | 132.50p | 132.50p | 100 |
Nov 19, 2024 | 136.00p | 130.50p | 130.00p | 132.50p | 1,756 |
Nov 18, 2024 | 136.00p | 130.00p | 130.00p | 136.00p | 444 |
Nov 15, 2024 | 136.00p | 138.17p | 138.17p | 136.00p | 2,168 |
Nov 13, 2024 | 136.00p | 132.06p | 130.00p | 136.00p | 70 |
Nov 12, 2024 | 136.00p | 130.00p | 125.00p | 136.00p | 3,572 |
Nov 11, 2024 | 136.00p | 130.00p | 130.00p | 136.00p | 677 |
Nov 8, 2024 | 136.00p | 130.00p | 125.00p | 136.00p | 1,906 |
Nov 7, 2024 | 136.00p | 130.00p | 130.00p | 136.00p | 600 |
Nov 6, 2024 | 145.00p | 145.00p | 130.00p | 136.00p | 27,928 |
Nov 5, 2024 | 142.50p | 147.00p | 140.00p | 145.00p | 6,448 |
Nov 4, 2024 | 137.50p | 140.00p | 132.00p | 137.50p | 11,077 |
Nov 1, 2024 | 128.50p | 140.00p | 123.00p | 137.50p | 45,464 |
Oct 31, 2024 | 117.50p | 124.85p | 119.50p | 122.50p | 11,032 |
Oct 30, 2024 | 106.00p | 120.00p | 111.80p | 117.50p | 13,285 |
Oct 29, 2024 | 117.50p | 120.00p | 96.37p | 106.00p | 41,225 |
Oct 28, 2024 | 122.50p | 125.00p | 112.00p | 117.50p | 17,838 |
Oct 25, 2024 | 122.50p | 124.00p | 119.84p | 122.50p | 3,826 |
Oct 24, 2024 | 132.50p | 132.50p | 122.50p | 122.50p | 39,760 |
Oct 23, 2024 | 132.50p | 130.00p | 130.00p | 132.50p | 333 |
Oct 22, 2024 | 132.50p | 130.00p | 130.00p | 132.50p | 3,938 |
Oct 21, 2024 | 137.50p | 135.00p | 126.25p | 132.50p | 10,897 |
Oct 18, 2024 | 135.00p | 140.00p | 130.00p | 137.50p | 13,865 |
Oct 17, 2024 | 137.50p | 140.00p | 130.00p | 135.00p | 807 |
Oct 16, 2024 | 135.00p | 145.00p | 132.50p | 137.50p | 3,917 |
Oct 15, 2024 | 132.50p | 134.50p | 130.00p | 132.50p | 9,175 |
Oct 14, 2024 | 132.50p | 135.00p | 130.00p | 132.50p | 1,928 |
Oct 11, 2024 | 135.00p | 133.00p | 130.00p | 132.50p | 6,965 |