Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

Itaconix Historic Prices

 
     
Date Open High Low Close Volume
Sep 20, 2019 2.24 2.25 2.12 2.23 502,904
Sep 19, 2019 2.19 2.24 2.18 2.23 741,173
Sep 18, 2019 2.09 2.15 2.07 2.13 980,234
Sep 17, 2019 2.12 2.15 2.05 2.13 2,176,975
Sep 16, 2019 2.27 2.40 2.07 2.20 1,480,746
Sep 13, 2019 2.26 2.37 2.20 2.33 1,758,993
Sep 12, 2019 2.15 2.24 2.05 2.23 2,769,949
Sep 11, 2019 2.45 2.45 2.05 2.05 3,918,074
Sep 10, 2019 3.12 3.12 2.34 2.45 7,659,595
Sep 9, 2019 2.50 2.70 2.50 2.60 1,582,321
Sep 6, 2019 2.56 2.56 2.42 2.45 1,813,461
Sep 5, 2019 2.53 2.63 2.51 2.55 235,608
Sep 4, 2019 2.30 2.69 2.30 2.60 2,963,364
Sep 3, 2019 2.44 2.54 2.28 2.30 1,261,406
Sep 2, 2019 2.38 2.60 2.10 2.50 2,629,349
Aug 30, 2019 2.55 2.64 2.30 2.35 2,613,077
Aug 29, 2019 2.63 2.90 2.41 2.53 4,051,079
Aug 28, 2019 2.71 3.08 2.66 2.75 4,421,207
Aug 27, 2019 2.68 3.35 2.68 2.80 13,419,753
Aug 26, 2019 2.25 0.00 0.00 2.65 0
Aug 22, 2019 1.90 2.37 1.90 2.25 8,729,767
Aug 21, 2019 1.87 1.94 1.79 1.85 2,300,602
Aug 20, 2019 1.84 2.00 1.72 1.85 12,891,665
Aug 19, 2019 1.58 1.84 1.53 1.78 14,100,932
Aug 16, 2019 1.70 1.84 1.50 1.70 20,102,904
Aug 15, 2019 1.48 1.85 1.10 1.55 171,074,726
Aug 14, 2019 1.55 1.60 1.50 1.55 655,619
Aug 13, 2019 1.59 1.60 1.50 1.60 564,247
Aug 12, 2019 1.60 0.00 0.00 1.60 0
Aug 9, 2019 1.60 1.68 1.58 1.60 1,964,021
Aug 8, 2019 1.53 1.63 1.53 1.63 1,284,361
Aug 7, 2019 1.58 1.58 1.50 1.53 3,019,217
Aug 6, 2019 1.59 1.59 1.51 1.58 1,421,998
Aug 5, 2019 2.15 0.00 1.42 1.55 6,584,405
Aug 2, 2019 2.15 2.15 1.33 1.58 34,602,791
Aug 1, 2019 2.19 2.19 2.10 2.15 78,549
Jul 31, 2019 2.29 2.29 2.00 2.15 1,032,442
Jul 30, 2019 0.00 0.00 0.00 2.30 0
Jul 29, 2019 2.30 2.32 2.25 2.30 589,648
Jul 26, 2019 2.30 2.30 2.30 2.40 7,607
Jul 25, 2019 2.49 2.49 2.32 2.40 355,715
Jul 24, 2019 2.34 2.39 2.31 2.40 152,159
Jul 23, 2019 2.47 2.65 2.30 2.35 662,589
Jul 22, 2019 2.47 2.67 2.47 2.55 60,067
Jul 19, 2019 2.45 2.65 2.45 2.55 466,815
Jul 18, 2019 2.43 2.65 2.43 2.55 69,622
Jul 17, 2019 2.68 2.69 2.50 2.55 2,223,108
Jul 16, 2019 2.40 2.48 2.40 2.40 100,383
Jul 15, 2019 2.40 2.51 2.40 2.50 729,390
Jul 12, 2019 2.30 2.40 2.25 2.40 114,825
Showing 1 to 50 of 259