livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Itaconix - (ITX) share price history


Itaconix share priceITX share price tradesITX Fundamentals watchlistADD to watchlist
Itaconix - (ITX) share price history
Date Open High Low Close Volume
12/08/2022 5.45 5.49 5.11 5.45 177,799
11/08/2022 5.25 5.25 5.10 5.25 497,469
10/08/2022 5.64 5.75 5.20 5.25 929,782
09/08/2022 5.45 5.80 5.13 5.65 917,007
08/08/2022 5.35 5.35 5.23 5.35 47,840
05/08/2022 5.35 5.38 5.25 5.35 7,773
04/08/2022 5.35 5.40 5.23 5.35 104,024
03/08/2022 5.17 5.35 5.17 5.35 258,607
02/08/2022 5.34 5.34 5.00 5.10 397,190
01/08/2022 5.60 5.65 5.32 5.65 268,490
29/07/2022 5.65 5.65 5.30 5.65 171,334
28/07/2022 5.65 5.65 5.58 5.65 174,695
27/07/2022 5.76 5.76 5.28 5.65 832,317
26/07/2022 6.05 6.05 5.75 5.85 58,559
25/07/2022 5.80 6.10 5.64 6.10 298,390
22/07/2022 5.80 6.00 5.80 5.80 167,823
21/07/2022 6.05 6.05 5.63 5.75 343,039
20/07/2022 6.05 6.10 5.80 5.95 19,924
19/07/2022 5.81 6.10 5.80 5.95 107,358
18/07/2022 6.35 6.57 5.80 5.80 27,327
15/07/2022 6.50 6.57 5.62 5.95 929,455
14/07/2022 6.29 6.75 6.20 6.50 1,056,388
13/07/2022 6.30 7.40 6.00 6.15 3,825,992
12/07/2022 6.25 6.30 5.90 6.15 545,536
11/07/2022 5.79 6.25 5.40 6.05 2,698,980
08/07/2022 5.75 5.80 5.60 5.70 39,604
07/07/2022 5.33 5.80 5.33 5.70 155,128
06/07/2022 5.45 5.70 5.00 5.40 288,630
05/07/2022 5.80 6.00 5.50 5.60 685,915
04/07/2022 5.49 6.00 5.49 5.80 717,376

Itaconix - (ITX) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Sponsored Adverts