1. Share Prices

  2. Itaconix PLC (ITX)

155.00p+2.50 (+1.64%)18 Apr 2024, 10:52
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
Apr 18, 2024152.50p159.94p156.00p155.00p7,739
Apr 17, 2024133.50p160.00p137.00p152.50p35,098
Apr 16, 2024157.50p165.00p130.00p133.50p39,479
Apr 15, 2024175.00p185.00p156.60p162.50p13,929
Apr 12, 2024165.00p175.00p165.00p172.50p10,325
Apr 11, 2024175.00p180.00p162.60p165.00p6,203
Apr 10, 2024159.00p180.00p164.00p175.00p10,882
Apr 9, 2024175.00p177.50p156.00p159.00p10,880
Apr 8, 2024157.50p180.00p156.60p175.00p23,904
Apr 5, 2024161.00p158.00p145.00p157.50p19,220
Apr 4, 2024178.00p162.00p160.00p161.00p47,234
Apr 3, 2024195.00p200.00p171.00p178.00p42,009
Apr 2, 2024190.00p220.00p177.21p195.00p81,990
Mar 28, 2024259.00p270.00p253.00p262.00p8,627
Mar 27, 2024221.00p270.00p223.60p259.00p56,442
Mar 26, 2024219.00p225.90p216.00p221.00p19,440
Mar 25, 2024221.00p224.00p216.00p219.00p9,743
Mar 22, 2024227.00p225.80p204.00p221.00p44,095
Mar 21, 2024237.00p241.80p226.00p227.00p27,698
Mar 20, 2024233.00p241.80p232.25p237.00p22,962
Mar 19, 2024249.00p248.50p232.00p233.00p18,853
Mar 18, 2024262.00p261.85p248.00p249.00p20,645
Mar 15, 2024256.00p270.00p256.00p263.00p35,357
Mar 14, 2024261.00p268.00p252.00p256.00p37,108
Mar 13, 2024237.00p274.00p236.00p261.00p151,426
Mar 12, 2024210.00p238.00p210.00p232.00p61,883
Mar 11, 2024219.00p221.80p205.00p210.00p48,496
Mar 8, 2024201.00p220.00p201.13p219.00p54,056
Mar 7, 2024196.00p200.00p194.40p200.00p28,644
Mar 6, 2024183.00p197.97p176.00p196.00p50,029
Mar 5, 2024167.00p188.00p166.00p183.00p41,294
Mar 4, 2024167.00p167.80p166.00p167.00p2,876
Mar 1, 2024174.00p174.00p166.13p167.00p22,362
Feb 29, 2024174.00p176.81p168.00p174.00p35,646
Feb 28, 2024155.00p173.40p150.00p174.00p35,821
Feb 27, 2024130.00p173.00p130.00p155.00p98,420
Feb 26, 2024127.50p130.00p125.00p127.50p14,803
Feb 23, 2024127.50p128.80p126.12p127.50p695
Feb 22, 2024127.50p126.00p125.00p127.50p911
Feb 21, 2024127.50p128.00p125.00p127.50p5,205
Feb 20, 2024127.50p126.25p126.00p126.00p679
Feb 19, 2024127.50p129.92p126.00p127.50p6,007
Feb 15, 2024127.50p130.00p125.00p127.50p296
Feb 14, 2024127.50p129.00p125.00p127.50p4,191
Feb 13, 2024127.50p129.00p125.00p127.50p3,202
Feb 12, 2024127.50p129.75p125.00p127.50p10,548
Feb 9, 2024127.50p128.50p128.50p127.50p2,794
Feb 8, 2024127.50p129.00p126.00p127.50p6,410
Feb 7, 2024127.50p130.00p127.52p127.50p9,591
Feb 6, 2024127.50p130.00p127.00p127.50p8,522
12345
Showing 1 to 50 of 249

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chemring Group PLC358.504.37
Bridgepoint Group PLC232.000.87
Darktrace PLC474.003.40
Ip Group PLC49.303.79
Target Healthcare Reit PLC78.903.14
Senior PLC166.402.72

Fallers

CompanyPrice% Chg
Man Group PLC255.00-5.06
Ninety One PLC158.00-4.70
Wizz Air Holdings PLC2,052.50-3.09
Baltic Classifieds Group PLC211.75-3.53
Helios Towers PLC92.80-3.13
Morgan Advanced Materials PLC281.50-2.76