Itaconix plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 4.550 | 4.700 | 4.400 | 4.550 | 227.50 | 29,982 |
| 2023-03-27 | 4.600 | 4.700 | 4.500 | 4.550 | 227.50 | 374,121 |
| 2023-03-24 | 4.600 | 4.675 | 4.525 | 4.600 | 230.00 | 327,879 |
| 2023-03-23 | 4.600 | 4.698 | 4.500 | 4.600 | 230.00 | 232,414 |
| 2023-03-22 | 4.598 | 4.700 | 4.598 | 4.600 | 230.00 | 98,303 |
| 2023-03-21 | 4.352 | 4.600 | 4.352 | 4.500 | 225.00 | 302,532 |
| 2023-03-20 | 4.535 | 4.535 | 4.300 | 4.350 | 217.50 | 218,931 |
| 2023-03-17 | 4.600 | 4.600 | 4.500 | 4.600 | 230.00 | 377,363 |
| 2023-03-16 | 4.600 | 4.660 | 4.500 | 4.600 | 230.00 | 133,059 |
| 2023-03-15 | 4.650 | 4.710 | 4.500 | 4.600 | 230.00 | 529,192 |
| 2023-03-14 | 4.650 | 4.800 | 4.462 | 4.650 | 232.50 | 310,205 |
| 2023-03-13 | 4.800 | 5.000 | 4.551 | 4.650 | 232.50 | 352,709 |
| 2023-03-10 | 4.880 | 4.880 | 4.600 | 4.800 | 240.00 | 417,840 |
| 2023-03-09 | 4.900 | 4.900 | 4.822 | 4.900 | 245.00 | 50,000 |
| 2023-03-08 | 4.900 | 4.970 | 4.800 | 4.900 | 245.00 | 426,669 |
| 2023-03-07 | 4.900 | 5.000 | 4.812 | 4.900 | 245.00 | 129,249 |
| 2023-03-06 | 5.000 | 5.000 | 4.900 | 4.900 | 245.00 | 536,758 |
| 2023-03-03 | 5.050 | 5.050 | 4.900 | 5.050 | 252.50 | 96,274 |
| 2023-03-02 | 5.050 | 5.050 | 4.903 | 5.050 | 252.50 | 224,867 |
| 2023-03-01 | 5.100 | 5.300 | 5.000 | 5.100 | 255.00 | 552,237 |
| 2023-02-28 | 5.100 | 5.200 | 5.000 | 5.100 | 255.00 | 488,383 |
| 2023-02-27 | 5.188 | 5.188 | 5.000 | 5.100 | 255.00 | 1,071,943 |
| 2023-02-24 | 5.200 | 5.200 | 5.100 | 5.200 | 260.00 | 745,372 |
| 2023-02-23 | 5.350 | 5.455 | 5.100 | 5.200 | 260.00 | 1,007,995 |
| 2023-02-22 | 5.050 | 5.370 | 4.900 | 5.300 | 265.00 | 1,145,871 |
| 2023-02-21 | 5.000 | 5.200 | 4.900 | 5.050 | 252.50 | 348,514 |
| 2023-02-20 | 5.000 | 5.200 | 4.821 | 5.000 | 250.00 | 252,638 |
| 2023-02-17 | 5.050 | 5.200 | 4.800 | 5.000 | 250.00 | 310,367 |
| 2023-02-16 | 5.100 | 5.200 | 5.011 | 5.050 | 252.50 | 558,003 |
| 2023-02-15 | 5.050 | 5.200 | 4.938 | 5.100 | 255.00 | 224,324 |
| 2023-02-14 | 5.100 | 5.200 | 4.860 | 5.050 | 252.50 | 557,901 |
| 2023-02-13 | 5.100 | 5.200 | 5.000 | 5.100 | 255.00 | 252,834 |
| 2023-02-10 | 5.100 | 5.100 | 4.900 | 5.100 | 255.00 | 648,789 |
| 2023-02-09 | 5.100 | 5.200 | 5.000 | 5.100 | 255.00 | 286,607 |
| 2023-02-08 | 5.150 | 5.200 | 5.050 | 5.100 | 255.00 | 104,458 |
| 2023-02-07 | 5.150 | 5.200 | 5.025 | 5.150 | 257.50 | 415,062 |
| 2023-02-06 | 5.250 | 5.434 | 5.100 | 5.150 | 257.50 | 1,387,326 |
| 2023-02-03 | 5.250 | 5.336 | 5.010 | 5.250 | 262.50 | 3,289,031 |
| 2023-02-02 | 5.350 | 5.500 | 5.200 | 5.350 | 267.50 | 335,184 |
| 2023-02-01 | 5.550 | 5.700 | 5.235 | 5.350 | 267.50 | 482,641 |
| 2023-01-31 | 5.750 | 5.950 | 5.450 | 5.450 | 272.50 | 1,171,890 |
| 2023-01-30 | 5.400 | 6.000 | 5.200 | 5.750 | 287.50 | 896,288 |
| 2023-01-27 | 5.350 | 5.694 | 5.310 | 5.400 | 270.00 | 1,037,479 |
| 2023-01-26 | 5.400 | 5.700 | 5.100 | 5.700 | 285.00 | 253,627 |
| 2023-01-25 | 5.250 | 5.700 | 5.000 | 5.400 | 270.00 | 667,841 |
| 2023-01-24 | 5.250 | 5.500 | 5.000 | 5.250 | 262.50 | 141,099 |
| 2023-01-23 | 5.350 | 5.500 | 4.875 | 5.250 | 262.50 | 501,484 |
| 2023-01-20 | 5.550 | 5.620 | 5.200 | 5.350 | 267.50 | 390,905 |
| 2023-01-19 | 5.550 | 5.660 | 5.400 | 5.550 | 277.50 | 316,250 |
| 2023-01-18 | 5.950 | 6.200 | 5.400 | 5.400 | 270.00 | 945,851 |
| 2023-01-17 | 4.950 | 6.390 | 4.950 | 5.950 | 297.50 | 601,386 |
| 2023-01-16 | 4.850 | 5.000 | 4.680 | 4.750 | 237.50 | 379,318 |
| 2023-01-13 | 4.850 | 5.000 | 4.700 | 4.850 | 242.50 | 140,931 |
| 2023-01-12 | 4.850 | 5.000 | 4.700 | 4.850 | 242.50 | 106,290 |
| 2023-01-11 | 4.850 | 4.970 | 4.700 | 4.850 | 242.50 | 58,514 |
| 2023-01-10 | 4.850 | 5.000 | 4.700 | 4.850 | 242.50 | 218,008 |
| 2023-01-09 | 4.900 | 5.200 | 4.800 | 4.850 | 242.50 | 603,293 |
| 2023-01-06 | 4.799 | 5.000 | 4.799 | 4.900 | 245.00 | 323,053 |
| 2023-01-05 | 4.500 | 5.200 | 4.500 | 4.750 | 237.50 | 1,006,791 |
| 2023-01-04 | 4.364 | 4.600 | 4.364 | 4.400 | 220.00 | 140,816 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.