Itaconix
(ITX)
Sector: Chemicals
Historic Prices - up to 10 years
|
08/11/2024
|
136.00p
|
136.00p
|
125.00p
|
136.00p
|
1,906
|
|
07/11/2024
|
136.00p
|
136.00p
|
130.00p
|
136.00p
|
600
|
|
06/11/2024
|
145.00p
|
145.00p
|
130.00p
|
136.00p
|
27,928
|
|
05/11/2024
|
142.50p
|
147.00p
|
140.00p
|
145.00p
|
6,448
|
|
04/11/2024
|
137.50p
|
140.00p
|
132.00p
|
137.50p
|
11,077
|
|
01/11/2024
|
128.50p
|
140.00p
|
123.00p
|
137.50p
|
45,464
|
|
31/10/2024
|
117.50p
|
124.85p
|
117.50p
|
122.50p
|
11,032
|
|
30/10/2024
|
106.00p
|
120.00p
|
106.00p
|
117.50p
|
13,285
|
|
29/10/2024
|
117.50p
|
120.00p
|
96.37p
|
106.00p
|
41,225
|
|
28/10/2024
|
122.50p
|
125.00p
|
112.00p
|
117.50p
|
17,838
|
|
25/10/2024
|
122.50p
|
124.00p
|
119.84p
|
122.50p
|
3,826
|
|
24/10/2024
|
132.50p
|
132.50p
|
116.00p
|
122.50p
|
39,760
|
|
23/10/2024
|
132.50p
|
132.50p
|
130.00p
|
132.50p
|
333
|
|
22/10/2024
|
132.50p
|
132.50p
|
130.00p
|
132.50p
|
3,938
|
|
21/10/2024
|
137.50p
|
137.50p
|
126.25p
|
132.50p
|
10,897
|
|
18/10/2024
|
135.00p
|
140.00p
|
130.00p
|
137.50p
|
13,865
|
|
17/10/2024
|
137.50p
|
140.00p
|
130.00p
|
135.00p
|
808
|
|
16/10/2024
|
135.00p
|
145.00p
|
132.50p
|
137.50p
|
3,917
|
|
15/10/2024
|
132.50p
|
134.50p
|
130.00p
|
132.50p
|
9,175
|
|
14/10/2024
|
132.50p
|
135.00p
|
130.00p
|
132.50p
|
1,928
|
|
11/10/2024
|
135.00p
|
135.00p
|
130.00p
|
132.50p
|
6,965
|
|
10/10/2024
|
137.50p
|
137.50p
|
133.00p
|
135.00p
|
4,000
|
|
09/10/2024
|
137.50p
|
137.50p
|
130.00p
|
137.50p
|
1,013
|
|
08/10/2024
|
132.50p
|
145.00p
|
131.00p
|
131.00p
|
23,042
|
|
07/10/2024
|
132.50p
|
133.80p
|
130.00p
|
132.50p
|
2,168
|
|
04/10/2024
|
132.50p
|
135.00p
|
130.00p
|
132.50p
|
750
|
|
03/10/2024
|
132.50p
|
134.00p
|
132.50p
|
132.50p
|
501
|
|
02/10/2024
|
132.50p
|
133.80p
|
132.50p
|
132.50p
|
400
|
|
01/10/2024
|
132.50p
|
135.00p
|
130.25p
|
132.50p
|
8,326
|
|
30/09/2024
|
140.00p
|
140.00p
|
128.00p
|
132.50p
|
28,769
|
|
27/09/2024
|
142.50p
|
142.74p
|
135.00p
|
140.00p
|
4,582
|
|
26/09/2024
|
142.50p
|
142.95p
|
140.00p
|
142.50p
|
8,065
|
|
25/09/2024
|
142.50p
|
143.00p
|
140.00p
|
142.50p
|
3,175
|
|
24/09/2024
|
146.50p
|
146.50p
|
141.00p
|
142.50p
|
4,236
|
|
23/09/2024
|
146.50p
|
146.50p
|
146.50p
|
146.50p
|
0
|
|
20/09/2024
|
146.50p
|
146.50p
|
145.00p
|
146.50p
|
260
|
|
19/09/2024
|
146.50p
|
146.50p
|
145.00p
|
146.50p
|
3,611
|
|
18/09/2024
|
146.50p
|
146.50p
|
145.00p
|
146.50p
|
173
|
|
17/09/2024
|
146.50p
|
146.50p
|
145.00p
|
146.50p
|
1,132
|
|
16/09/2024
|
147.50p
|
147.50p
|
146.00p
|
146.50p
|
478
|
|
13/09/2024
|
147.50p
|
150.00p
|
146.00p
|
147.50p
|
1,294
|
|
12/09/2024
|
150.00p
|
151.00p
|
146.00p
|
150.00p
|
1,557
|
|
11/09/2024
|
150.00p
|
150.00p
|
146.00p
|
150.00p
|
2,646
|
|
10/09/2024
|
166.00p
|
173.00p
|
150.00p
|
150.00p
|
37,373
|
|
09/09/2024
|
163.50p
|
170.00p
|
162.00p
|
168.50p
|
2,404
|
|
06/09/2024
|
162.50p
|
165.00p
|
162.00p
|
163.50p
|
942
|
|
05/09/2024
|
161.00p
|
164.85p
|
157.88p
|
162.50p
|
4,169
|
|
04/09/2024
|
162.50p
|
165.00p
|
160.00p
|
161.00p
|
5,385
|
|
03/09/2024
|
158.50p
|
164.50p
|
158.50p
|
162.50p
|
8,198
|
|
02/09/2024
|
147.00p
|
161.85p
|
147.00p
|
153.00p
|
25,349
|
|
30/08/2024
|
150.00p
|
153.00p
|
145.00p
|
153.00p
|
55,399
|
|
29/08/2024
|
150.00p
|
155.00p
|
145.00p
|
150.00p
|
8,624
|
|
28/08/2024
|
150.00p
|
150.00p
|
146.36p
|
150.00p
|
443
|
|
27/08/2024
|
150.00p
|
155.00p
|
145.00p
|
150.00p
|
5,868
|
|
26/08/2024
|
150.00p
|
154.40p
|
150.00p
|
150.00p
|
963
|
|
23/08/2024
|
150.00p
|
154.40p
|
150.00p
|
150.00p
|
963
|
|
22/08/2024
|
150.00p
|
154.40p
|
150.00p
|
150.00p
|
963
|
|
21/08/2024
|
150.00p
|
155.00p
|
146.00p
|
150.00p
|
1,716
|
|
20/08/2024
|
154.00p
|
160.00p
|
145.00p
|
150.00p
|
248
|
|
19/08/2024
|
154.00p
|
157.00p
|
154.00p
|
154.00p
|
0
|
|
16/08/2024
|
154.00p
|
165.00p
|
154.00p
|
154.00p
|
7,975
|
|
15/08/2024
|
151.50p
|
155.00p
|
147.00p
|
154.00p
|
7,663
|
|
14/08/2024
|
151.50p
|
151.50p
|
150.75p
|
151.50p
|
26
|
|
13/08/2024
|
152.50p
|
157.00p
|
150.75p
|
151.50p
|
8,766
|
|
12/08/2024
|
169.00p
|
169.00p
|
150.60p
|
152.50p
|
6,274
|
|
09/08/2024
|
167.50p
|
170.00p
|
165.00p
|
167.50p
|
284
|
|
08/08/2024
|
166.50p
|
170.00p
|
164.95p
|
167.50p
|
3,469
|
|
07/08/2024
|
149.50p
|
166.50p
|
147.00p
|
166.50p
|
15,660
|
|
06/08/2024
|
160.00p
|
165.00p
|
148.75p
|
149.50p
|
14,419
|
|
05/08/2024
|
166.50p
|
170.00p
|
160.00p
|
160.00p
|
761
|
|
02/08/2024
|
171.00p
|
171.00p
|
170.00p
|
171.00p
|
494
|
|
01/08/2024
|
171.00p
|
172.00p
|
170.00p
|
171.00p
|
2,488
|
|
31/07/2024
|
181.50p
|
183.00p
|
170.00p
|
171.00p
|
11,465
|
|
30/07/2024
|
189.00p
|
189.00p
|
180.00p
|
181.50p
|
5,196
|
|
29/07/2024
|
187.50p
|
195.00p
|
185.75p
|
189.00p
|
28,139
|
|
26/07/2024
|
155.00p
|
195.00p
|
155.00p
|
151.50p
|
38,411
|
|
25/07/2024
|
142.50p
|
155.00p
|
142.50p
|
151.50p
|
8,818
|
|
24/07/2024
|
142.50p
|
150.00p
|
135.75p
|
142.50p
|
835
|
|
23/07/2024
|
142.50p
|
150.00p
|
135.00p
|
142.50p
|
15,329
|
|
22/07/2024
|
142.50p
|
144.00p
|
142.50p
|
142.50p
|
19,670
|
|
19/07/2024
|
145.00p
|
145.00p
|
141.21p
|
142.50p
|
6,800
|
|
18/07/2024
|
145.00p
|
149.00p
|
145.00p
|
145.00p
|
6,663
|
|
17/07/2024
|
145.00p
|
150.00p
|
145.00p
|
145.00p
|
11,077
|
|
16/07/2024
|
147.00p
|
153.90p
|
140.84p
|
145.00p
|
29,378
|
|
15/07/2024
|
145.00p
|
149.50p
|
145.00p
|
147.00p
|
3,894
|
|
12/07/2024
|
145.00p
|
149.00p
|
145.00p
|
145.00p
|
6,131
|
|
11/07/2024
|
146.00p
|
148.00p
|
142.00p
|
145.00p
|
5,304
|
|
10/07/2024
|
145.00p
|
148.00p
|
140.00p
|
146.00p
|
4,305
|
|
09/07/2024
|
145.00p
|
150.00p
|
140.00p
|
145.00p
|
242
|
|
08/07/2024
|
145.00p
|
145.00p
|
143.00p
|
145.00p
|
1,916
|
|
05/07/2024
|
145.00p
|
145.00p
|
140.00p
|
145.00p
|
9,616
|
|
04/07/2024
|
145.00p
|
145.00p
|
135.00p
|
145.00p
|
5
|
|
03/07/2024
|
145.00p
|
147.30p
|
140.00p
|
145.00p
|
5,026
|
|
02/07/2024
|
147.50p
|
149.00p
|
145.00p
|
145.00p
|
3,373
|
|
01/07/2024
|
147.50p
|
147.50p
|
147.50p
|
147.50p
|
0
|
|
28/06/2024
|
147.50p
|
149.50p
|
145.00p
|
147.50p
|
6,075
|
|
27/06/2024
|
145.00p
|
150.00p
|
140.00p
|
147.50p
|
18,351
|
|
26/06/2024
|
145.00p
|
150.00p
|
140.00p
|
145.00p
|
976
|
|
25/06/2024
|
140.00p
|
145.00p
|
139.00p
|
145.00p
|
4,626
|
|
24/06/2024
|
136.50p
|
140.00p
|
135.00p
|
140.00p
|
6,884
|
|
21/06/2024
|
138.50p
|
139.00p
|
135.50p
|
138.50p
|
1,887
|
|
20/06/2024
|
140.00p
|
140.00p
|
138.00p
|
138.50p
|
249
|
|
19/06/2024
|
140.00p
|
140.00p
|
138.00p
|
140.00p
|
3,383
|
|
18/06/2024
|
140.00p
|
142.00p
|
139.60p
|
140.00p
|
29
|
|
17/06/2024
|
141.00p
|
141.00p
|
137.00p
|
140.00p
|
2,562
|
|
14/06/2024
|
152.50p
|
152.50p
|
140.00p
|
141.00p
|
11,472
|
|
13/06/2024
|
157.50p
|
157.50p
|
150.00p
|
152.50p
|
10,540
|
|
12/06/2024
|
162.00p
|
164.00p
|
156.80p
|
157.50p
|
4,986
|
|
11/06/2024
|
162.00p
|
164.00p
|
162.00p
|
162.00p
|
1
|
|
10/06/2024
|
164.00p
|
164.00p
|
160.00p
|
162.00p
|
463
|
|
07/06/2024
|
165.00p
|
168.50p
|
162.00p
|
164.00p
|
2,373
|
|
06/06/2024
|
170.00p
|
170.00p
|
160.00p
|
165.00p
|
6,137
|
|
05/06/2024
|
167.50p
|
170.00p
|
166.65p
|
170.00p
|
1,800
|
|
04/06/2024
|
177.00p
|
177.00p
|
165.00p
|
167.50p
|
8,291
|
|
03/06/2024
|
176.00p
|
182.00p
|
172.00p
|
177.00p
|
14,280
|
|
31/05/2024
|
165.00p
|
180.00p
|
162.00p
|
176.00p
|
22,579
|
|
30/05/2024
|
163.50p
|
167.00p
|
163.50p
|
165.00p
|
1,796
|
|
29/05/2024
|
165.00p
|
166.00p
|
160.00p
|
163.50p
|
3,609
|
|
28/05/2024
|
165.00p
|
166.80p
|
160.20p
|
165.00p
|
5,077
|
|
27/05/2024
|
162.50p
|
167.00p
|
160.00p
|
165.00p
|
4,208
|
|
24/05/2024
|
162.50p
|
167.00p
|
160.00p
|
165.00p
|
4,208
|
|
23/05/2024
|
162.50p
|
165.00p
|
160.00p
|
162.50p
|
2,500
|
|
22/05/2024
|
162.50p
|
163.00p
|
160.50p
|
162.50p
|
4,045
|
|
21/05/2024
|
166.00p
|
171.23p
|
160.00p
|
162.50p
|
19,252
|
|
20/05/2024
|
141.50p
|
170.00p
|
141.50p
|
166.00p
|
43,701
|
|
17/05/2024
|
131.00p
|
141.00p
|
131.00p
|
140.00p
|
13,582
|
|
16/05/2024
|
130.00p
|
138.00p
|
129.00p
|
138.00p
|
6,290
|
|
15/05/2024
|
142.50p
|
142.50p
|
126.00p
|
135.00p
|
49,112
|
|
14/05/2024
|
142.50p
|
145.00p
|
140.00p
|
142.50p
|
1,650
|
|
13/05/2024
|
142.50p
|
145.00p
|
141.00p
|
142.50p
|
1,232
|
|
10/05/2024
|
152.50p
|
152.50p
|
141.00p
|
142.50p
|
25,899
|