Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Itaconix Plc (ITX) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 119.50 119.50 119.50 119.50 0
13th Mar 2025 (Thu) 119.50 119.50 117.00 119.50 12,154
12th Mar 2025 (Wed) 122.00 122.00 119.50 119.50 13,937
11th Mar 2025 (Tue) 122.00 122.00 122.00 122.00 0
10th Mar 2025 (Mon) 116.00 124.00 116.00 122.00 4,196
7th Mar 2025 (Fri) 123.50 120.00 120.00 120.00 20,141
6th Mar 2025 (Thu) 127.50 123.50 120.00 123.50 12,892
5th Mar 2025 (Wed) 132.50 132.50 127.50 127.50 12,065
4th Mar 2025 (Tue) 137.50 137.50 132.50 132.50 18,302
3rd Mar 2025 (Mon) 137.50 137.50 130.00 137.50 11,604
28th Feb 2025 (Fri) 137.50 137.50 137.50 137.50 1,304
27th Feb 2025 (Thu) 132.50 140.00 132.50 137.50 4,445
26th Feb 2025 (Wed) 132.50 132.50 132.50 132.50 2,014
25th Feb 2025 (Tue) 131.00 132.50 131.00 132.50 5,478
24th Feb 2025 (Mon) 131.00 131.00 131.00 131.00 610
21st Feb 2025 (Fri) 131.00 131.00 131.00 131.00 0
20th Feb 2025 (Thu) 132.50 132.50 132.50 132.50 3,002
19th Feb 2025 (Wed) 132.50 132.50 132.50 132.50 19
18th Feb 2025 (Tue) 132.50 132.50 132.50 132.50 1,000
17th Feb 2025 (Mon) 132.50 132.50 131.00 131.00 3,105
14th Feb 2025 (Fri) 128.50 132.50 120.00 132.50 9,038
13th Feb 2025 (Thu) 126.00 128.50 126.00 128.50 6,360
12th Feb 2025 (Wed) 128.50 128.50 126.00 126.00 911
11th Feb 2025 (Tue) 130.00 130.00 128.50 128.50 9,074
10th Feb 2025 (Mon) 132.50 130.00 120.00 130.00 2,958
7th Feb 2025 (Fri) 132.50 132.50 132.50 132.50 9,728
6th Feb 2025 (Thu) 138.50 138.50 132.50 132.50 5,381
5th Feb 2025 (Wed) 138.50 138.50 138.50 138.50 10,150
4th Feb 2025 (Tue) 142.50 142.50 138.50 138.50 5,229
3rd Feb 2025 (Mon) 147.50 147.50 142.50 142.50 1,232
31st Jan 2025 (Fri) 147.50 147.50 147.50 147.50 4,467
30th Jan 2025 (Thu) 147.50 147.50 147.50 147.50 1,164
29th Jan 2025 (Wed) 152.50 152.50 147.50 147.50 14,426
28th Jan 2025 (Tue) 155.00 155.00 152.50 152.50 8,465
27th Jan 2025 (Mon) 155.00 155.00 155.00 155.00 1,401
24th Jan 2025 (Fri) 155.00 155.00 150.00 155.00 1,393
23rd Jan 2025 (Thu) 155.00 155.00 150.00 155.00 3,350
22nd Jan 2025 (Wed) 155.00 160.00 150.00 155.00 19,702
21st Jan 2025 (Tue) 162.50 155.00 155.00 155.00 1,706
20th Jan 2025 (Mon) 162.50 162.50 162.50 162.50 105
17th Jan 2025 (Fri) 162.50 166.00 166.00 166.00 7,252
16th Jan 2025 (Thu) 162.50 165.00 162.50 162.50 1,003
15th Jan 2025 (Wed) 162.50 162.50 162.50 162.50 0
14th Jan 2025 (Tue) 163.50 163.50 162.50 162.50 1,865
FTSE 100 Latest
Value8,591.88
Change49.32