Itaconix plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 6.000 | 6.988 | 6.000 | 6.350 | 317.50 | 3,578,381 |
| 2022-01-17 | 5.300 | 6.200 | 5.225 | 5.950 | 297.50 | 2,274,430 |
| 2022-01-14 | 5.500 | 5.500 | 5.202 | 5.300 | 265.00 | 811,858 |
| 2022-01-13 | 5.550 | 5.560 | 5.500 | 5.550 | 277.50 | 373,458 |
| 2022-01-12 | 5.780 | 5.780 | 5.500 | 5.550 | 277.50 | 1,204,890 |
| 2022-01-11 | 5.850 | 5.900 | 5.755 | 5.850 | 292.50 | 404,115 |
| 2022-01-10 | 5.900 | 6.000 | 5.680 | 5.850 | 292.50 | 717,330 |
| 2022-01-07 | 6.200 | 6.200 | 5.810 | 5.850 | 292.50 | 1,692,596 |
| 2022-01-06 | 6.250 | 6.400 | 6.177 | 6.250 | 312.50 | 284,052 |
| 2022-01-05 | 6.250 | 6.391 | 5.940 | 6.250 | 312.50 | 36,185 |
| 2022-01-04 | 6.250 | 6.375 | 6.100 | 6.100 | 305.00 | 623,124 |
| 2021-12-31 | 6.600 | 6.700 | 6.160 | 6.250 | 312.50 | 595,337 |
| 2021-12-30 | 6.600 | 6.740 | 6.425 | 6.600 | 330.00 | 371,954 |
| 2021-12-29 | 6.250 | 6.800 | 6.080 | 6.600 | 330.00 | 1,998,058 |
| 2021-12-24 | 6.250 | 6.262 | 6.100 | 6.250 | 312.50 | 170,566 |
| 2021-12-23 | 6.250 | 6.318 | 6.163 | 6.250 | 312.50 | 140,101 |
| 2021-12-22 | 6.200 | 6.400 | 6.000 | 6.250 | 312.50 | 1,594,428 |
| 2021-12-21 | 4.350 | 6.194 | 4.300 | 5.900 | 295.00 | 6,672,929 |
| 2021-12-20 | 4.300 | 4.374 | 4.210 | 4.300 | 215.00 | 141,671 |
| 2021-12-17 | 4.250 | 4.550 | 4.200 | 4.300 | 215.00 | 1,042,517 |
| 2021-12-16 | 4.380 | 4.380 | 4.210 | 4.250 | 212.50 | 424,291 |
| 2021-12-15 | 4.650 | 5.000 | 4.300 | 4.400 | 220.00 | 876,160 |
| 2021-12-14 | 4.536 | 4.880 | 4.536 | 4.650 | 232.50 | 908,460 |
| 2021-12-13 | 4.420 | 4.600 | 4.420 | 4.500 | 225.00 | 815,080 |
| 2021-12-10 | 4.250 | 4.500 | 4.192 | 4.300 | 215.00 | 934,000 |
| 2021-12-09 | 4.800 | 4.900 | 4.147 | 4.250 | 212.50 | 2,069,903 |
| 2021-12-08 | 4.900 | 4.900 | 4.700 | 4.800 | 240.00 | 372,180 |
| 2021-12-07 | 4.800 | 5.000 | 4.600 | 4.850 | 242.50 | 762,013 |
| 2021-12-06 | 4.850 | 5.000 | 4.600 | 4.800 | 240.00 | 758,493 |
| 2021-12-03 | 4.850 | 4.850 | 4.850 | 4.850 | 242.50 | 1,056,263 |
| 2021-12-02 | 5.100 | 5.100 | 4.810 | 5.060 | 253.00 | 1,056,023 |
| 2021-12-01 | 5.250 | 5.300 | 5.000 | 5.100 | 255.00 | 940,044 |
| 2021-11-30 | 5.250 | 5.270 | 5.210 | 5.250 | 262.50 | 154,805 |
| 2021-11-29 | 5.330 | 5.330 | 5.200 | 5.250 | 262.50 | 433,828 |
| 2021-11-26 | 5.800 | 5.800 | 5.210 | 5.350 | 267.50 | 766,519 |
| 2021-11-25 | 5.900 | 5.975 | 5.825 | 5.900 | 295.00 | 350,923 |
| 2021-11-24 | 5.700 | 6.000 | 5.700 | 5.900 | 295.00 | 554,702 |
| 2021-11-23 | 5.400 | 5.700 | 5.200 | 5.600 | 280.00 | 1,117,822 |
| 2021-11-22 | 5.400 | 5.490 | 5.200 | 5.460 | 273.00 | 343,995 |
| 2021-11-19 | 5.350 | 5.600 | 5.200 | 5.400 | 270.00 | 211,299 |
| 2021-11-18 | 5.450 | 5.600 | 5.200 | 5.350 | 267.50 | 767,135 |
| 2021-11-17 | 5.450 | 5.600 | 5.290 | 5.450 | 272.50 | 543,986 |
| 2021-11-16 | 5.600 | 5.700 | 5.300 | 5.450 | 272.50 | 1,522,743 |
| 2021-11-15 | 5.600 | 5.700 | 5.530 | 5.600 | 280.00 | 394,505 |
| 2021-11-12 | 5.650 | 5.700 | 5.491 | 5.600 | 280.00 | 1,868,153 |
| 2021-11-11 | 5.850 | 6.000 | 5.503 | 5.650 | 282.50 | 763,178 |
| 2021-11-10 | 6.000 | 6.200 | 5.700 | 5.850 | 292.50 | 741,246 |
| 2021-11-09 | 6.000 | 6.200 | 5.800 | 6.000 | 300.00 | 400,377 |
| 2021-11-08 | 6.100 | 6.200 | 5.611 | 6.000 | 300.00 | 619,765 |
| 2021-11-05 | 5.900 | 6.220 | 5.800 | 6.100 | 305.00 | 1,207,858 |
| 2021-11-04 | 5.685 | 6.220 | 5.685 | 6.200 | 310.00 | 1,701,212 |
| 2021-11-03 | 6.250 | 6.400 | 6.150 | 6.250 | 312.50 | 874,269 |
| 2021-11-02 | 6.450 | 6.500 | 6.200 | 6.250 | 312.50 | 728,235 |
| 2021-11-01 | 6.550 | 6.697 | 6.311 | 6.450 | 322.50 | 479,036 |
| 2021-10-29 | 6.250 | 6.656 | 6.080 | 6.200 | 310.00 | 1,007,804 |
| 2021-10-28 | 6.400 | 6.500 | 6.200 | 6.250 | 312.50 | 961,762 |
| 2021-10-27 | 6.400 | 6.400 | 6.201 | 6.400 | 320.00 | 143,808 |
| 2021-10-26 | 6.300 | 6.360 | 6.183 | 6.300 | 315.00 | 320,294 |
| 2021-10-25 | 6.750 | 6.900 | 6.220 | 6.300 | 315.00 | 999,131 |
| 2021-10-22 | 6.630 | 6.899 | 6.630 | 6.750 | 337.50 | 1,487,189 |
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.