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
Jun 3, 2020 1.32 1.405 1.32 1.375 510,255
Jun 2, 2020 1.32 1.39 1.32 1.35 117,033
Jun 1, 2020 1.32 1.405 1.32 1.40 222,941
May 29, 2020 1.3835 1.3835 1.32 1.35 119,104
May 28, 2020 1.39749 1.3999 1.32 1.35 347,146
May 27, 2020 1.30 1.405 1.30 1.35 454,279
May 26, 2020 1.396 1.50 1.30 1.40 879,541
May 25, 2020 1.4977 0.00 0.00 1.50 0
May 22, 2020 1.4977 1.4977 1.4001 1.50 759,539
May 21, 2020 1.54 1.54 1.40 1.45 860,985
May 20, 2020 1.59 1.60 1.525 1.55 88,667
May 19, 2020 1.57 1.60 1.5101 1.55 412,579
May 18, 2020 1.57 1.57 1.42 1.50 1,097,488
May 15, 2020 1.55 1.60 1.425 1.55 1,120,568
May 14, 2020 1.4755 1.60 1.465 1.55 1,280,939
May 13, 2020 1.465 1.60 1.465 1.55 225,998
May 12, 2020 1.50 1.70 1.4245 1.55 3,200,465
May 11, 2020 1.575 1.70 1.44 1.45 1,163,031
May 8, 2020 0.00 0.00 0.00 1.45 0
May 7, 2020 1.3001 1.50 1.20 1.45 2,375,523
May 6, 2020 1.101 1.44 1.101 1.40 2,728,545
May 5, 2020 0.995 1.49 0.9919 1.125 18,636,641
May 4, 2020 0.73 0.8425 0.70 0.825 1,589,247
May 1, 2020 0.80 0.80 0.68 0.725 1,086,902
Apr 30, 2020 0.8985 0.8985 0.80 0.85 1,999,589
Apr 29, 2020 0.9155 0.985 0.8001 0.85 1,909,240
Apr 28, 2020 0.92 0.98 0.9125 0.925 683,121
Apr 27, 2020 0.9895 0.9895 0.9125 0.925 680,966
Apr 24, 2020 0.92 0.9999 0.9175 0.925 693,846
Apr 23, 2020 0.9101 1.0023 0.85 0.925 1,687,179
Apr 22, 2020 0.80 0.98 0.75 0.90 1,388,609
Apr 21, 2020 0.7999 0.8009 0.7999 0.75 172,520
Apr 20, 2020 0.75 0.75 0.75 0.75 96,333
Apr 17, 2020 0.57 0.79 0.57 0.725 3,011,225
Apr 16, 2020 0.00 0.00 0.00 0.60 0
Apr 15, 2020 0.635 0.635 0.52 0.60 683,932
Apr 14, 2020 0.5755 0.645 0.5755 0.60 505,291
Apr 13, 2020 0.59 0.00 0.00 0.60 0
Apr 10, 2020 0.59 0.6399 0.59 0.60 501,569
Apr 9, 2020 0.59 0.6399 0.59 0.60 501,569
Apr 8, 2020 0.5534 0.69 0.5475 0.60 2,062,093
Apr 7, 2020 0.50 0.5385 0.50 0.525 123,490
Apr 6, 2020 0.60 0.614 0.48 0.525 2,387,563
Apr 3, 2020 0.63 0.63 0.55 0.60 845,341
Apr 2, 2020 0.5625 0.5625 0.551 0.60 730,006
Apr 1, 2020 0.5855 0.66 0.5625 0.60 654,139
Mar 31, 2020 0.785 0.785 0.51 0.625 2,711,724
Mar 30, 2020 0.4385 0.80 0.4385 0.775 5,095,904
Mar 27, 2020 0.435 0.449 0.435 0.425 250,000
Mar 26, 2020 0.45 0.452 0.45 0.425 351,359
Showing 1 to 50 of 260