Itaconix plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 4.150 | 4.270 | 4.135 | 4.200 | 210.00 | 93,080 |
| 2022-04-11 | 4.350 | 4.500 | 4.000 | 4.200 | 210.00 | 1,130,178 |
| 2022-04-08 | 4.400 | 4.520 | 4.200 | 4.350 | 217.50 | 614,239 |
| 2022-04-07 | 4.400 | 4.425 | 4.250 | 4.400 | 220.00 | 252,516 |
| 2022-04-06 | 4.400 | 4.475 | 4.200 | 4.400 | 220.00 | 616,700 |
| 2022-04-05 | 4.450 | 4.600 | 4.110 | 4.400 | 220.00 | 173,726 |
| 2022-04-04 | 4.650 | 4.800 | 4.300 | 4.450 | 222.50 | 320,271 |
| 2022-04-01 | 4.650 | 4.675 | 4.533 | 4.650 | 232.50 | 49,315 |
| 2022-03-31 | 4.650 | 4.680 | 4.500 | 4.650 | 232.50 | 445,756 |
| 2022-03-30 | 4.850 | 4.950 | 4.500 | 4.650 | 232.50 | 540,990 |
| 2022-03-29 | 4.000 | 5.300 | 3.600 | 4.850 | 242.50 | 3,778,839 |
| 2022-03-28 | 3.700 | 4.200 | 3.600 | 3.600 | 180.00 | 447,379 |
| 2022-03-25 | 3.750 | 3.900 | 3.500 | 3.700 | 185.00 | 320,416 |
| 2022-03-24 | 3.750 | 3.840 | 3.625 | 3.750 | 187.50 | 180,788 |
| 2022-03-23 | 3.750 | 3.900 | 3.635 | 3.750 | 187.50 | 385,856 |
| 2022-03-22 | 3.650 | 3.800 | 3.600 | 3.750 | 187.50 | 116,688 |
| 2022-03-21 | 3.650 | 3.800 | 3.535 | 3.650 | 182.50 | 312,330 |
| 2022-03-18 | 3.676 | 3.676 | 3.500 | 3.650 | 182.50 | 153,245 |
| 2022-03-17 | 3.700 | 3.700 | 3.660 | 3.700 | 185.00 | 46,506 |
| 2022-03-16 | 3.700 | 3.875 | 3.540 | 3.700 | 185.00 | 58,335 |
| 2022-03-15 | 3.750 | 3.985 | 3.500 | 3.700 | 185.00 | 209,141 |
| 2022-03-14 | 3.750 | 3.900 | 3.500 | 3.750 | 187.50 | 469,299 |
| 2022-03-11 | 3.750 | 3.770 | 3.600 | 3.750 | 187.50 | 257,680 |
| 2022-03-10 | 3.800 | 3.900 | 3.600 | 3.750 | 187.50 | 110,394 |
| 2022-03-09 | 3.400 | 4.100 | 3.200 | 3.800 | 190.00 | 1,459,555 |
| 2022-03-08 | 3.540 | 3.540 | 3.250 | 3.400 | 170.00 | 1,070,693 |
| 2022-03-07 | 3.800 | 4.000 | 3.300 | 3.600 | 180.00 | 947,659 |
| 2022-03-04 | 4.165 | 4.165 | 3.650 | 3.800 | 190.00 | 736,045 |
| 2022-03-03 | 3.948 | 4.350 | 3.948 | 4.250 | 212.50 | 669,856 |
| 2022-03-02 | 4.350 | 4.500 | 3.840 | 3.900 | 195.00 | 1,046,271 |
| 2022-03-01 | 3.850 | 4.470 | 3.675 | 4.350 | 217.50 | 704,036 |
| 2022-02-28 | 4.120 | 4.120 | 3.675 | 3.850 | 192.50 | 616,188 |
| 2022-02-25 | 3.800 | 4.400 | 3.500 | 4.150 | 207.50 | 841,718 |
| 2022-02-24 | 3.600 | 4.080 | 3.300 | 3.800 | 190.00 | 1,184,472 |
| 2022-02-23 | 3.800 | 4.225 | 3.700 | 4.225 | 211.25 | 2,342,827 |
| 2022-02-22 | 4.650 | 4.650 | 3.640 | 3.750 | 187.50 | 3,730,418 |
| 2022-02-21 | 5.150 | 5.245 | 4.713 | 4.850 | 242.50 | 785,180 |
| 2022-02-18 | 5.400 | 5.400 | 5.060 | 5.060 | 253.00 | 595,266 |
| 2022-02-17 | 5.600 | 5.800 | 5.400 | 5.550 | 277.50 | 534,442 |
| 2022-02-16 | 5.200 | 6.070 | 5.200 | 5.600 | 280.00 | 2,934,910 |
| 2022-02-15 | 4.850 | 5.600 | 4.600 | 4.950 | 247.50 | 899,067 |
| 2022-02-14 | 5.250 | 5.400 | 4.051 | 4.480 | 224.00 | 1,613,818 |
| 2022-02-11 | 4.100 | 5.500 | 3.900 | 5.150 | 257.50 | 5,168,422 |
| 2022-02-10 | 3.699 | 4.233 | 3.699 | 4.000 | 200.00 | 2,926,670 |
| 2022-02-09 | 3.000 | 3.780 | 3.000 | 3.650 | 182.50 | 5,710,712 |
| 2022-02-08 | 3.000 | 3.000 | 2.845 | 2.950 | 147.50 | 1,194,624 |
| 2022-02-07 | 3.450 | 3.600 | 2.884 | 3.025 | 151.25 | 6,239,525 |
| 2022-02-04 | 3.600 | 3.700 | 3.110 | 3.450 | 172.50 | 2,451,830 |
| 2022-02-03 | 3.750 | 3.891 | 3.510 | 3.600 | 180.00 | 647,976 |
| 2022-02-02 | 3.850 | 4.000 | 3.500 | 3.650 | 182.50 | 1,070,239 |
| 2022-02-01 | 3.950 | 4.000 | 3.819 | 3.900 | 195.00 | 728,902 |
| 2022-01-31 | 3.950 | 4.000 | 3.800 | 3.950 | 197.50 | 582,494 |
| 2022-01-28 | 4.150 | 4.190 | 3.865 | 3.950 | 197.50 | 1,152,185 |
| 2022-01-27 | 4.250 | 4.300 | 4.100 | 4.300 | 215.00 | 1,676,942 |
| 2022-01-26 | 5.000 | 5.100 | 4.000 | 4.200 | 210.00 | 4,885,260 |
| 2022-01-25 | 4.800 | 5.100 | 4.800 | 5.000 | 250.00 | 630,333 |
| 2022-01-24 | 5.400 | 5.450 | 4.550 | 5.000 | 250.00 | 1,793,103 |
| 2022-01-21 | 5.850 | 5.945 | 5.313 | 5.400 | 270.00 | 538,287 |
| 2022-01-20 | 6.000 | 6.200 | 5.725 | 5.850 | 292.50 | 416,374 |
| 2022-01-19 | 6.350 | 6.435 | 6.000 | 6.100 | 305.00 | 1,153,735 |
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.