Itaconix plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 4.700 | 4.785 | 4.540 | 4.650 | 232.50 | 203,246 |
| 2022-10-05 | 4.850 | 5.300 | 4.610 | 4.700 | 235.00 | 1,173,869 |
| 2022-10-04 | 4.600 | 4.980 | 4.500 | 4.850 | 242.50 | 385,865 |
| 2022-10-03 | 4.500 | 4.700 | 4.331 | 4.600 | 230.00 | 225,981 |
| 2022-09-30 | 4.550 | 4.610 | 4.315 | 4.500 | 225.00 | 293,000 |
| 2022-09-29 | 4.500 | 4.850 | 4.315 | 4.550 | 227.50 | 318,213 |
| 2022-09-28 | 4.750 | 4.750 | 4.300 | 4.450 | 222.50 | 548,697 |
| 2022-09-27 | 4.950 | 5.100 | 4.800 | 4.950 | 247.50 | 141,030 |
| 2022-09-26 | 5.200 | 5.200 | 4.640 | 4.950 | 247.50 | 1,061,825 |
| 2022-09-23 | 5.740 | 5.740 | 5.284 | 5.500 | 275.00 | 71,588 |
| 2022-09-22 | 5.806 | 5.806 | 5.521 | 5.750 | 287.50 | 150,095 |
| 2022-09-21 | 5.850 | 6.000 | 5.810 | 5.900 | 295.00 | 92,972 |
| 2022-09-20 | 5.800 | 5.850 | 5.600 | 5.850 | 292.50 | 118,921 |
| 2022-09-16 | 5.850 | 6.000 | 5.572 | 5.860 | 293.00 | 399,898 |
| 2022-09-15 | 5.400 | 6.100 | 5.400 | 5.850 | 292.50 | 920,996 |
| 2022-09-14 | 6.250 | 7.000 | 5.350 | 5.350 | 267.50 | 3,261,936 |
| 2022-09-13 | 6.150 | 7.300 | 6.100 | 6.600 | 330.00 | 2,086,485 |
| 2022-09-12 | 5.850 | 6.500 | 5.766 | 6.150 | 307.50 | 1,340,262 |
| 2022-09-09 | 5.600 | 5.900 | 5.300 | 5.850 | 292.50 | 575,748 |
| 2022-09-08 | 5.550 | 5.775 | 5.550 | 5.600 | 280.00 | 767,003 |
| 2022-09-07 | 4.960 | 5.650 | 4.960 | 5.500 | 275.00 | 1,175,304 |
| 2022-09-06 | 4.950 | 4.970 | 4.536 | 4.800 | 240.00 | 877,071 |
| 2022-09-05 | 5.100 | 5.300 | 4.900 | 4.950 | 247.50 | 326,803 |
| 2022-09-02 | 4.800 | 4.900 | 4.800 | 4.850 | 242.50 | 339,124 |
| 2022-09-01 | 4.700 | 4.840 | 4.600 | 4.750 | 237.50 | 239,917 |
| 2022-08-31 | 4.650 | 4.700 | 4.600 | 4.700 | 235.00 | 68,673 |
| 2022-08-30 | 4.750 | 4.870 | 4.425 | 4.650 | 232.50 | 1,597,414 |
| 2022-08-26 | 4.875 | 4.875 | 4.600 | 4.750 | 237.50 | 884,407 |
| 2022-08-25 | 5.150 | 5.200 | 4.800 | 5.000 | 250.00 | 163,591 |
| 2022-08-24 | 5.240 | 5.240 | 5.000 | 5.150 | 257.50 | 423,779 |
| 2022-08-23 | 5.350 | 5.350 | 5.203 | 5.350 | 267.50 | 2,837 |
| 2022-08-22 | 5.350 | 5.500 | 5.200 | 5.350 | 267.50 | 61,860 |
| 2022-08-19 | 5.350 | 5.350 | 5.200 | 5.350 | 267.50 | 219,040 |
| 2022-08-18 | 5.300 | 5.375 | 5.210 | 5.350 | 267.50 | 247,777 |
| 2022-08-17 | 5.300 | 5.400 | 5.200 | 5.300 | 265.00 | 219,808 |
| 2022-08-16 | 5.250 | 5.320 | 5.225 | 5.300 | 265.00 | 95,336 |
| 2022-08-15 | 5.450 | 5.700 | 5.100 | 5.250 | 262.50 | 296,773 |
| 2022-08-12 | 5.450 | 5.486 | 5.106 | 5.450 | 272.50 | 177,799 |
| 2022-08-11 | 5.250 | 5.250 | 5.100 | 5.250 | 262.50 | 497,769 |
| 2022-08-10 | 5.650 | 5.750 | 5.200 | 5.250 | 262.50 | 929,782 |
| 2022-08-09 | 5.350 | 5.800 | 5.125 | 5.650 | 282.50 | 917,007 |
| 2022-08-08 | 5.350 | 5.350 | 5.200 | 5.350 | 267.50 | 48,010 |
| 2022-08-05 | 5.350 | 5.380 | 5.200 | 5.350 | 267.50 | 7,892 |
| 2022-08-04 | 5.350 | 5.400 | 5.230 | 5.350 | 267.50 | 104,024 |
| 2022-08-03 | 5.170 | 5.350 | 5.170 | 5.350 | 267.50 | 258,648 |
| 2022-08-02 | 5.335 | 5.335 | 5.000 | 5.100 | 255.00 | 397,190 |
| 2022-08-01 | 5.600 | 6.000 | 5.300 | 5.650 | 282.50 | 268,620 |
| 2022-07-29 | 5.650 | 6.000 | 5.300 | 5.650 | 282.50 | 171,359 |
| 2022-07-28 | 5.650 | 5.650 | 5.300 | 5.650 | 282.50 | 174,747 |
| 2022-07-27 | 5.762 | 5.762 | 5.280 | 5.650 | 282.50 | 832,317 |
| 2022-07-26 | 6.050 | 6.050 | 5.750 | 5.850 | 292.50 | 58,559 |
| 2022-07-25 | 5.800 | 6.100 | 5.638 | 6.100 | 305.00 | 298,390 |
| 2022-07-22 | 5.800 | 6.000 | 5.800 | 5.800 | 290.00 | 167,823 |
| 2022-07-21 | 5.950 | 6.050 | 5.630 | 5.750 | 287.50 | 343,039 |
| 2022-07-20 | 5.950 | 6.100 | 5.800 | 5.950 | 297.50 | 19,924 |
| 2022-07-19 | 5.950 | 6.100 | 5.800 | 5.950 | 297.50 | 107,358 |
| 2022-07-18 | 5.950 | 5.980 | 5.800 | 5.950 | 297.50 | 27,327 |
| 2022-07-15 | 6.500 | 6.568 | 5.620 | 5.950 | 297.50 | 929,505 |
| 2022-07-14 | 6.200 | 6.754 | 6.200 | 6.500 | 325.00 | 1,056,388 |
| 2022-07-13 | 6.150 | 7.400 | 6.000 | 6.150 | 307.50 | 3,825,992 |
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.