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
Feb 17, 2020 1.625 1.75875 1.6001 1.65 5,684,398
Feb 14, 2020 1.52 1.625 1.52 1.575 7,464,385
Feb 13, 2020 1.50 1.5999 1.41 1.55 1,391,520
Feb 12, 2020 1.6825 1.85 1.5001 1.55 8,634,969
Feb 11, 2020 1.4749 1.4749 1.3275 1.40 367,445
Feb 10, 2020 1.4299 1.4443 1.3021 1.40 980,844
Feb 7, 2020 1.38 1.38 1.30 1.35 162,783
Feb 6, 2020 1.39 1.39 1.32 1.35 283,224
Feb 5, 2020 1.39999 1.39999 1.336 1.35 689,273
Feb 4, 2020 1.40 1.40 1.3999 1.40 173,095
Feb 3, 2020 1.49 1.49 1.4001 1.45 401,358
Jan 31, 2020 1.4202 1.49 1.4001 1.45 326,056
Jan 30, 2020 1.5249 1.5249 1.415 1.45 1,151,342
Jan 29, 2020 1.54 1.54 1.40 1.425 900,067
Jan 28, 2020 1.2899 1.5499 1.2899 1.55 2,274,337
Jan 27, 2020 1.2701 1.2949 1.2701 1.275 169,780
Jan 24, 2020 1.2701 1.3399 1.2701 1.30 181,725
Jan 23, 2020 1.3749 1.3749 1.2725 1.325 365,276
Jan 22, 2020 1.4467 1.4467 1.2701 1.325 782,519
Jan 21, 2020 1.30 1.4467 1.30 1.40 365,186
Jan 20, 2020 1.30 1.48 1.30 1.40 871,257
Jan 17, 2020 1.2315 1.375 1.11 1.275 6,109,303
Jan 16, 2020 1.499 1.499 1.375 1.425 315,022
Jan 15, 2020 1.499 1.499 1.3801 1.425 109,508
Jan 14, 2020 1.425 1.425 1.425 1.425 184,606
Jan 13, 2020 1.52 1.52 1.45 1.45 138,102
Jan 10, 2020 1.55 1.57 1.415 1.475 3,870,195
Jan 9, 2020 1.62 1.6499 1.53 1.575 1,730,728
Jan 8, 2020 1.65 1.675 1.575 1.65 1,403,110
Jan 7, 2020 1.65 1.70 1.58 1.575 2,355,615
Jan 6, 2020 1.50 1.50 1.50 1.525 134,149
Jan 3, 2020 1.521 1.55 1.5025 1.525 1,060,076
Jan 2, 2020 1.6695 1.6695 1.57 1.625 253,074
Jan 1, 2020 1.57 1.57 1.57 1.625 617,650
Dec 31, 2019 1.57 1.57 1.57 1.625 617,650
Dec 30, 2019 1.552 1.552 1.552 1.625 104,131
Dec 27, 2019 1.59 1.67 1.59 1.625 425,411
Dec 26, 2019 1.55 1.59 1.55 1.55 300,941
Dec 25, 2019 1.55 1.59 1.55 1.55 300,941
Dec 24, 2019 1.55 1.59 1.55 1.55 300,941
Dec 23, 2019 1.539 1.595 1.5185 1.55 667,234
Dec 20, 2019 1.61 1.685 1.60 1.55 584,723
Dec 19, 2019 1.725 1.8249 1.61 1.65 2,031,487
Dec 18, 2019 1.5725 2.0599 1.5725 1.80 12,275,661
Dec 17, 2019 1.4725 1.5749 1.4551 1.50 740,176
Dec 16, 2019 1.4499 1.4499 1.44 1.45 260,000
Dec 13, 2019 1.44999 1.44999 1.44999 1.45 16,897
Dec 12, 2019 1.467 1.467 1.411 1.45 199,209
Dec 11, 2019 1.411 1.411 1.411 1.45 172,232
Dec 10, 2019 1.468 1.468 1.4011 1.45 88,000
Showing 1 to 50 of 260