tiprankstipranks
Trending News
More News >
Itaconix PLC (GB:ITX)
LSE:ITX
UK Market
Advertisement

Itaconix (ITX) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
105.00
110.00
100.00
105.00
105.00
0.00%
1,333
0.17
Oct 16, 2025
105.00
110.00
100.50
105.00
105.00
0.00%
1,256
0.15
Oct 15, 2025
102.50
110.00
100.00
105.00
105.00
+2.44%
2,144
0.26
Oct 14, 2025
107.50
110.00
101.00
102.50
102.50
-4.65%
26,637
3.21
Oct 13, 2025
107.50
110.00
105.00
107.50
107.50
0.00%
258
0.03
Oct 10, 2025
110.00
105.00
101.67
107.50
107.50
-2.27%
9,952
1.19
Oct 09, 2025
110.00
110.00
105.00
110.00
110.00
0.00%
1,659
0.20
Oct 08, 2025
110.00
115.00
108.00
110.00
110.00
0.00%
5
<0.01
Oct 07, 2025
110.00
115.00
105.00
110.00
110.00
0.00%
9,601
1.13
Oct 06, 2025
110.00
115.00
109.55
110.00
110.00
0.00%
4,080
0.47
Oct 03, 2025
110.00
115.00
105.00
110.00
110.00
0.00%
147
0.02
Oct 02, 2025
110.00
110.00
109.33
110.00
110.00
0.00%
1,283
0.15
Oct 01, 2025
110.00
115.00
109.33
110.00
110.00
0.00%
595
0.07
Sep 30, 2025
110.00
115.00
105.85
110.00
110.00
0.00%
6,721
0.77
Sep 29, 2025
110.00
111.00
109.00
110.00
110.00
0.00%
0
0.00
Sep 26, 2025
110.00
115.00
105.73
110.00
110.00
0.00%
2,009
0.21
Sep 25, 2025
107.00
115.00
105.00
110.00
110.00
+2.80%
7,041
0.75
Sep 24, 2025
102.50
109.00
103.25
107.00
107.00
+4.39%
23,069
2.55
Sep 23, 2025
105.00
106.00
100.00
102.50
102.50
-2.38%
17,156
1.95
Sep 22, 2025
105.00
106.00
103.00
105.00
105.00
0.00%
12,258
1.42
Sep 19, 2025
107.00
110.00
105.00
105.00
105.00
-1.87%
8,829
1.03
Sep 18, 2025
116.50
121.00
106.00
107.00
107.00
-8.15%
19,118
2.26
Sep 17, 2025
125.00
130.00
115.00
116.50
116.50
-6.80%
20,475
2.46
Sep 16, 2025
125.00
130.00
119.79
125.00
125.00
0.00%
1,772
0.21
Sep 15, 2025
130.00
132.00
115.14
125.00
125.00
-3.85%
33,268
4.25
Sep 12, 2025
130.00
131.00
130.00
130.00
130.00
0.00%
12,798
1.68
Sep 11, 2025
132.50
135.00
130.00
130.00
130.00
-1.89%
4,641
0.61
Sep 10, 2025
132.50
132.10
120.00
132.50
132.50
0.00%
3,407
0.44
Sep 09, 2025
132.50
131.85
130.00
132.50
132.50
0.00%
13,794
1.82
Sep 08, 2025
132.50
132.10
130.00
132.50
132.50
0.00%
1,549
0.20
Sep 05, 2025
132.50
132.50
127.00
132.50
132.50
0.00%
7,545
0.97
Sep 04, 2025
132.50
131.85
130.00
132.50
132.50
0.00%
4,414
0.57
Sep 03, 2025
132.50
131.85
130.00
132.50
132.50
0.00%
1,322
0.17
Sep 02, 2025
132.50
132.10
130.00
132.50
132.50
0.00%
31
<0.01
Sep 01, 2025
132.50
132.00
130.00
132.50
132.50
0.00%
4,502
0.57
Aug 29, 2025
132.50
132.20
127.00
132.50
132.50
0.00%
20,069
2.64
Aug 28, 2025
130.00
135.00
125.00
132.50
132.50
+1.92%
7,219
0.96
Aug 27, 2025
130.00
135.00
135.00
130.00
130.00
0.00%
22
<0.01
Aug 26, 2025
130.00
134.00
127.25
130.00
130.00
0.00%
3,811
0.48
Aug 22, 2025
130.00
133.25
125.00
130.00
130.00
0.00%
6,653
0.84
Aug 21, 2025
130.00
131.00
129.00
130.00
130.00
0.00%
0
0.00
Aug 20, 2025
127.50
135.00
125.00
130.00
130.00
+1.96%
21,244
2.63
Aug 19, 2025
127.50
130.00
125.00
127.50
127.50
0.00%
12,145
1.49
Aug 18, 2025
127.50
128.50
125.70
127.50
127.50
0.00%
1,527
0.18
Aug 15, 2025
127.50
128.40
128.40
127.50
127.50
0.00%
3,000
0.36
Aug 14, 2025
127.50
128.40
128.40
127.50
127.50
0.00%
100
0.01
Aug 13, 2025
127.50
130.00
125.00
127.50
127.50
0.00%
3,950
0.44
Aug 12, 2025
127.50
133.00
125.50
127.50
127.50
0.00%
7,695
0.86
Aug 11, 2025
129.50
135.00
125.00
127.50
127.50
-1.54%
892
0.10
Aug 08, 2025
129.50
134.00
134.00
129.50
129.50
-4.07%
10
<0.01
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis