150.00p+0.00 (+0.00%)23 Aug 2024, 13:10
Itaconix PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 150.00p | 146.00p | 146.00p | 150.00p | 211 |
Aug 22, 2024 | 150.00p | 154.40p | 150.00p | 150.00p | 5,963 |
Aug 21, 2024 | 150.00p | 155.00p | 146.00p | 150.00p | 1,716 |
Aug 20, 2024 | 154.00p | 160.00p | 145.00p | 150.00p | 248 |
Aug 16, 2024 | 154.00p | 165.00p | 158.68p | 154.00p | 7,975 |
Aug 15, 2024 | 151.50p | 155.00p | 147.00p | 154.00p | 7,663 |
Aug 14, 2024 | 151.50p | 150.75p | 150.75p | 151.50p | 26 |
Aug 13, 2024 | 152.50p | 157.00p | 150.75p | 151.50p | 8,766 |
Aug 12, 2024 | 169.00p | 165.10p | 150.60p | 152.50p | 6,274 |
Aug 9, 2024 | 167.50p | 170.00p | 165.00p | 167.50p | 284 |
Aug 8, 2024 | 166.50p | 170.00p | 164.95p | 167.50p | 3,469 |
Aug 7, 2024 | 149.50p | 165.00p | 147.00p | 166.50p | 15,660 |
Aug 6, 2024 | 160.00p | 165.00p | 148.75p | 149.50p | 14,419 |
Aug 5, 2024 | 166.50p | 170.00p | 160.00p | 160.00p | 760 |
Aug 2, 2024 | 171.00p | 170.00p | 170.00p | 171.00p | 494 |
Aug 1, 2024 | 171.00p | 172.00p | 170.00p | 171.00p | 2,488 |
Jul 31, 2024 | 181.50p | 183.00p | 170.00p | 171.00p | 11,464 |
Jul 30, 2024 | 189.00p | 188.60p | 180.00p | 181.50p | 5,195 |
Jul 29, 2024 | 187.50p | 195.00p | 185.75p | 189.00p | 28,139 |
Jul 26, 2024 | 155.00p | 195.00p | 159.75p | 187.50p | 38,410 |
Jul 25, 2024 | 142.50p | 155.00p | 146.40p | 151.50p | 8,818 |
Jul 24, 2024 | 142.50p | 150.00p | 135.75p | 142.50p | 835 |
Jul 23, 2024 | 142.50p | 150.00p | 135.00p | 142.50p | 15,329 |
Jul 22, 2024 | 142.50p | 144.00p | 144.00p | 142.50p | 19,670 |
Jul 19, 2024 | 145.00p | 144.00p | 141.21p | 142.50p | 6,800 |
Jul 18, 2024 | 145.00p | 149.00p | 145.00p | 145.00p | 6,663 |
Jul 17, 2024 | 145.00p | 150.00p | 147.00p | 145.00p | 11,077 |
Jul 16, 2024 | 147.00p | 153.90p | 140.84p | 145.00p | 29,378 |
Jul 15, 2024 | 145.00p | 149.50p | 145.00p | 147.00p | 3,894 |
Jul 12, 2024 | 145.00p | 149.00p | 146.00p | 145.00p | 6,131 |
Jul 11, 2024 | 146.00p | 148.00p | 142.00p | 145.00p | 5,304 |
Jul 10, 2024 | 145.00p | 148.00p | 140.00p | 146.00p | 4,305 |
Jul 9, 2024 | 145.00p | 150.00p | 140.00p | 145.00p | 242 |
Jul 8, 2024 | 145.00p | 143.00p | 143.00p | 145.00p | 1,916 |
Jul 5, 2024 | 145.00p | 143.00p | 140.00p | 145.00p | 9,616 |
Jul 4, 2024 | 145.00p | 135.00p | 135.00p | 145.00p | 5 |
Jul 3, 2024 | 145.00p | 147.30p | 140.00p | 145.00p | 5,026 |
Jul 2, 2024 | 147.50p | 149.00p | 145.00p | 145.00p | 3,373 |
Jun 28, 2024 | 147.50p | 149.50p | 145.00p | 147.50p | 6,075 |
Jun 27, 2024 | 145.00p | 150.00p | 140.00p | 147.50p | 18,351 |
Jun 26, 2024 | 145.00p | 150.00p | 140.00p | 145.00p | 976 |
Jun 25, 2024 | 140.00p | 145.00p | 139.00p | 145.00p | 4,626 |
Jun 24, 2024 | 136.50p | 139.00p | 135.00p | 140.00p | 6,884 |
Jun 21, 2024 | 138.50p | 139.00p | 135.50p | 138.50p | 1,887 |
Jun 20, 2024 | 140.00p | 139.60p | 138.00p | 138.50p | 249 |
Jun 19, 2024 | 140.00p | 139.60p | 138.00p | 140.00p | 3,383 |
Jun 18, 2024 | 140.00p | 142.00p | 139.60p | 140.00p | 29 |
Jun 17, 2024 | 141.00p | 140.80p | 137.00p | 140.00p | 2,562 |
Jun 14, 2024 | 152.50p | 152.00p | 140.00p | 141.00p | 11,471 |
Jun 13, 2024 | 157.50p | 155.00p | 150.00p | 152.50p | 10,540 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.