Share Name Share Symbol Market Type Share ISIN Share Description
Itaconix LSE:ITX London Ordinary Share GB00B84LVH87 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +1.05p +32.31% 4.30p 4.10p 4.50p 4.30p 3.05p 3.25p 5,553,121 16:29:21
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Chemicals 0.6 -11.9 -12.9 - 11.57

Itaconix (ITX) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Nov 20184.3+1.05+32.31%3.054.35,553,121
14 Nov 20183.25+0.85+35.42%2.23.756,786,832
13 Nov 20182.4+0.30+14.29%2.052.651,514,420
12 Nov 20182.1-0.25-10.64%1.952.451,905,542
09 Nov 20182.35+0.70+42.42%1.653.19,856,368
08 Nov 20181.650.000.00%1.651.750
07 Nov 20181.65+0.10+6.45%1.551.7298,359
06 Nov 20181.55-0.15-8.82%1.451.852,859,804
05 Nov 20181.70.000.00%1.71.85120,994
02 Nov 20181.70.000.00%1.71.850
01 Nov 20181.70.000.00%1.71.85146,891
31 Oct 20181.70.000.00%1.71.85924,904
30 Oct 20181.70.000.00%1.71.85196,628
29 Oct 20181.7+0.05+3.03%1.551.75335,208
26 Oct 20181.65-0.20-10.81%1.651.8563,989
25 Oct 20181.85-0.20-9.76%1.852.25516,916
24 Oct 20182.050.000.00%2.052.250
23 Oct 20182.05-0.15-6.82%2.052.25515,682
22 Oct 20182.20.000.00%2.12.251,674,824
19 Oct 20182.20.000.00%2.22.2458,883
18 Oct 20182.20.000.00%2.152.280,000
17 Oct 20182.20.000.00%2.152.20
16 Oct 20182.20.000.00%2.22.2544,052
Download more Itaconix Historical Data

Itaconix (ITX) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week1.654.31.652.63452M10M5M2.65160.61%
1 Month2.24.31.452.396064k10M2M2.195.45%
3 Months2.254.31.452.45342k10M752k2.0591.11%
6 Months10111.452.576615010M482k-5.7-57.00%
1 Year19.5211.453.419215010M292k-15.2-77.95%
3 Years6978.51.459.84202010M142k-64.7-93.77%
5 Years69.51011.4524.42561610M116k-65.2-93.81%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:31 V: D:20181116 01:55:21