UK markets open in 5 hours 8 minutes
NIKKEI 225
37,942.50 -517.58 (-1.35%) HANG SENG
17,129.13 -72.14 (-0.42%) CRUDE OIL
82.66 -0.15 (-0.18%) GOLD FUTURES
2,332.20 -6.20 (-0.27%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,605.84 -2,017.15 (-3.76%)
Itaconix PLC (ITX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:01PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.00 | 0.00 | 0.00 | 153.00 | 153.00 | 10,888 |
| 23 Apr 2024 | 150.00 | 155.00 | 145.00 | 150.00 | 150.00 | 3,251 |
| 22 Apr 2024 | 155.00 | 155.00 | 145.20 | 150.00 | 150.00 | 5,726 |
| 19 Apr 2024 | 155.00 | 158.22 | 147.50 | 155.00 | 155.00 | 13,227 |
| 18 Apr 2024 | 152.50 | 159.94 | 156.00 | 155.00 | 155.00 | 7,739 |
| 17 Apr 2024 | 133.50 | 160.00 | 137.00 | 152.50 | 152.50 | 35,098 |
| 16 Apr 2024 | 157.50 | 165.00 | 130.00 | 133.50 | 133.50 | 39,479 |
| 15 Apr 2024 | 175.00 | 185.00 | 156.60 | 162.50 | 162.50 | 13,929 |
| 12 Apr 2024 | 165.00 | 175.00 | 165.00 | 172.50 | 172.50 | 10,325 |
| 11 Apr 2024 | 175.00 | 180.00 | 162.60 | 165.00 | 165.00 | 6,203 |
| 10 Apr 2024 | 159.00 | 180.00 | 164.00 | 175.00 | 175.00 | 10,882 |
| 09 Apr 2024 | 175.00 | 177.50 | 156.00 | 159.00 | 159.00 | 10,880 |
| 08 Apr 2024 | 157.50 | 180.00 | 156.60 | 175.00 | 175.00 | 23,904 |
| 05 Apr 2024 | 161.00 | 158.00 | 145.00 | 157.50 | 157.50 | 19,220 |
| 04 Apr 2024 | 178.00 | 162.00 | 160.00 | 161.00 | 161.00 | 47,234 |
| 03 Apr 2024 | 195.00 | 200.00 | 171.00 | 178.00 | 178.00 | 42,009 |
| 02 Apr 2024 | 190.00 | 220.00 | 177.21 | 195.00 | 195.00 | 81,990 |
| 28 Mar 2024 | 259.00 | 270.00 | 253.00 | 262.00 | 262.00 | 8,627 |
| 27 Mar 2024 | 221.00 | 270.00 | 223.60 | 259.00 | 259.00 | 56,442 |
| 26 Mar 2024 | 219.00 | 225.90 | 216.00 | 221.00 | 221.00 | 19,440 |
| 25 Mar 2024 | 221.00 | 224.00 | 216.00 | 219.00 | 219.00 | 9,743 |
| 22 Mar 2024 | 227.00 | 225.80 | 204.00 | 221.00 | 221.00 | 44,095 |
| 21 Mar 2024 | 237.00 | 241.80 | 226.00 | 227.00 | 227.00 | 27,698 |
| 20 Mar 2024 | 233.00 | 241.80 | 232.25 | 237.00 | 237.00 | 22,962 |
| 19 Mar 2024 | 249.00 | 248.50 | 232.00 | 233.00 | 233.00 | 18,853 |
| 18 Mar 2024 | 262.00 | 261.85 | 248.00 | 249.00 | 249.00 | 20,645 |
| 15 Mar 2024 | 256.00 | 270.00 | 256.00 | 263.00 | 263.00 | 35,357 |
| 14 Mar 2024 | 261.00 | 268.00 | 252.00 | 256.00 | 256.00 | 37,108 |
| 13 Mar 2024 | 237.00 | 274.00 | 236.00 | 261.00 | 261.00 | 151,426 |
| 12 Mar 2024 | 210.00 | 238.00 | 210.00 | 232.00 | 232.00 | 61,883 |
| 11 Mar 2024 | 219.00 | 221.80 | 205.00 | 210.00 | 210.00 | 48,496 |
| 08 Mar 2024 | 201.00 | 220.00 | 201.13 | 219.00 | 219.00 | 54,056 |
| 07 Mar 2024 | 196.00 | 200.00 | 194.40 | 200.00 | 200.00 | 28,644 |
| 06 Mar 2024 | 183.00 | 197.97 | 176.00 | 196.00 | 196.00 | 50,029 |
| 05 Mar 2024 | 167.00 | 188.00 | 166.00 | 183.00 | 183.00 | 41,294 |
| 04 Mar 2024 | 167.00 | 167.80 | 166.00 | 167.00 | 167.00 | 2,876 |
| 01 Mar 2024 | 174.00 | 174.00 | 166.13 | 167.00 | 167.00 | 22,362 |
| 29 Feb 2024 | 174.00 | 176.81 | 168.00 | 174.00 | 174.00 | 35,646 |
| 28 Feb 2024 | 155.00 | 173.40 | 150.00 | 174.00 | 174.00 | 35,821 |
| 27 Feb 2024 | 130.00 | 173.00 | 130.00 | 155.00 | 155.00 | 98,420 |
| 26 Feb 2024 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | 14,803 |
| 23 Feb 2024 | 127.50 | 128.80 | 126.12 | 127.50 | 127.50 | 695 |
| 22 Feb 2024 | 127.50 | 126.00 | 125.00 | 127.50 | 127.50 | 911 |
| 21 Feb 2024 | 127.50 | 128.00 | 125.00 | 127.50 | 127.50 | 5,205 |
| 20 Feb 2024 | 127.50 | 126.25 | 126.00 | 126.00 | 126.00 | 679 |
| 19 Feb 2024 | 127.50 | 129.93 | 126.00 | 127.50 | 127.50 | 6,007 |
| 16 Feb 2024 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| 15 Feb 2024 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | 296 |
| 14 Feb 2024 | 127.50 | 129.00 | 125.00 | 127.50 | 127.50 | 4,191 |
| 13 Feb 2024 | 127.50 | 129.00 | 125.00 | 127.50 | 127.50 | 3,202 |
| 12 Feb 2024 | 127.50 | 129.75 | 125.00 | 127.50 | 127.50 | 10,548 |
| 09 Feb 2024 | 127.50 | 128.50 | 128.50 | 127.50 | 127.50 | 2,794 |
| 08 Feb 2024 | 127.50 | 129.00 | 126.00 | 127.50 | 127.50 | 6,410 |
| 07 Feb 2024 | 127.50 | 130.00 | 127.52 | 127.50 | 127.50 | 9,591 |
| 06 Feb 2024 | 127.50 | 130.00 | 127.00 | 127.50 | 127.50 | 8,522 |
| 05 Feb 2024 | 127.50 | 128.00 | 127.00 | 128.00 | 128.00 | 5,227 |
| 02 Feb 2024 | 127.50 | 130.00 | 123.00 | 127.50 | 127.50 | 1,644 |
| 01 Feb 2024 | 123.00 | 134.00 | 123.00 | 127.50 | 127.50 | 16,857 |
| 31 Jan 2024 | 123.00 | 127.00 | 123.60 | 124.00 | 124.00 | 16,910 |
| 30 Jan 2024 | 123.00 | 124.20 | 124.20 | 123.00 | 123.00 | 8,233 |
| 29 Jan 2024 | 123.00 | 126.00 | 120.00 | 123.00 | 123.00 | 362 |
| 26 Jan 2024 | 123.00 | 129.00 | 124.20 | 123.00 | 123.00 | 10,511 |
| 25 Jan 2024 | 123.00 | 126.00 | 126.00 | 124.00 | 124.00 | 269 |
| 24 Jan 2024 | 123.00 | 126.00 | 120.00 | 124.00 | 124.00 | 7,227 |
| 23 Jan 2024 | 123.00 | 126.00 | 123.00 | 124.00 | 124.00 | 2,906 |
| 22 Jan 2024 | 122.50 | 124.00 | 123.00 | 123.00 | 123.00 | 5,600 |
| 19 Jan 2024 | 122.50 | 125.00 | 125.00 | 122.50 | 122.50 | 4,196 |
| 18 Jan 2024 | 122.50 | 125.00 | 125.00 | 122.50 | 122.50 | 1,000 |
| 17 Jan 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
| 16 Jan 2024 | 122.50 | 125.00 | 121.00 | 122.50 | 122.50 | 8,855 |
| 15 Jan 2024 | 122.16 | 122.16 | 118.00 | 122.50 | 122.50 | 9,625 |
| 12 Jan 2024 | 119.00 | 125.00 | 120.67 | 122.50 | 122.50 | 29,403 |
| 11 Jan 2024 | 119.00 | 120.90 | 116.00 | 119.00 | 119.00 | 3,739 |
| 10 Jan 2024 | 119.00 | 120.00 | 120.00 | 119.00 | 119.00 | 2,166 |
| 09 Jan 2024 | 119.00 | 118.00 | 117.80 | 119.00 | 119.00 | 902 |
| 08 Jan 2024 | 119.00 | 120.90 | 117.80 | 119.00 | 119.00 | 1,490 |
| 05 Jan 2024 | 119.00 | 121.00 | 118.00 | 119.00 | 119.00 | 4,683 |
| 04 Jan 2024 | 119.00 | 121.93 | 117.80 | 119.00 | 119.00 | 4,652 |
| 03 Jan 2024 | 119.00 | 118.03 | 117.80 | 119.00 | 119.00 | 1,325 |
| 02 Jan 2024 | 119.00 | 122.00 | 117.86 | 119.00 | 119.00 | 13,237 |
| 29 Dec 2023 | 119.00 | 122.00 | 117.80 | 119.00 | 119.00 | 3,733 |
| 28 Dec 2023 | 119.00 | 122.00 | 121.88 | 119.00 | 119.00 | 6,022 |
| 27 Dec 2023 | 119.00 | 121.99 | 121.88 | 119.00 | 119.00 | 302 |
| 22 Dec 2023 | 116.50 | 120.00 | 118.00 | 119.00 | 119.00 | 2,939 |
| 21 Dec 2023 | 114.50 | 117.90 | 113.66 | 116.50 | 116.50 | 15,846 |
| 20 Dec 2023 | 114.50 | 116.00 | 113.36 | 114.50 | 114.50 | 3,174 |
| 19 Dec 2023 | 114.50 | 115.40 | 113.30 | 114.50 | 114.50 | 8,532 |
| 18 Dec 2023 | 114.50 | 115.83 | 113.30 | 114.50 | 114.50 | 18,163 |
| 15 Dec 2023 | 114.00 | 115.70 | 113.00 | 114.50 | 114.50 | 22,890 |
| 14 Dec 2023 | 115.00 | 115.29 | 114.00 | 114.00 | 114.00 | 32,492 |
| 13 Dec 2023 | 115.00 | 115.90 | 114.00 | 115.00 | 115.00 | 8,903 |
| 12 Dec 2023 | 118.00 | 120.00 | 114.00 | 118.00 | 118.00 | 14,891 |
| 11 Dec 2023 | 132.50 | 135.00 | 113.20 | 125.00 | 125.00 | 84,224 |
| 08 Dec 2023 | 136.50 | 134.00 | 130.34 | 132.50 | 132.50 | 1,003 |
| 07 Dec 2023 | 140.00 | 144.00 | 132.00 | 132.00 | 132.00 | 13,688 |
| 06 Dec 2023 | 137.50 | 139.40 | 136.50 | 137.50 | 137.50 | 4,916 |
| 05 Dec 2023 | 137.50 | 145.00 | 139.00 | 137.50 | 137.50 | 32,185 |
| 04 Dec 2023 | 137.50 | 139.75 | 135.50 | 137.50 | 137.50 | 2,543 |
| 01 Dec 2023 | 140.00 | 140.00 | 135.00 | 137.50 | 137.50 | 10,047 |
| 30 Nov 2023 | 140.00 | 145.00 | 135.61 | 140.00 | 140.00 | 5,110 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.