Itaconix Plc (ITX.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 145 | 0 | 0 | 0 | DE |
| 4 | -20 | -12.1212121212 | 165 | 172 | 145 | 291 | 165 | DE |
| 12 | -55 | -27.5 | 200 | 220 | 125 | 3811 | 178.65201488 | DE |
| 26 | 30 | 26.0869565217 | 115 | 270 | 115 | 5051 | 174.82289851 | DE |
| 52 | 140.3 | 2985.10638298 | 4.7 | 270 | 3.901 | 9259 | 67.4163739 | DE |
| 156 | 131.5 | 974.074074074 | 13.5 | 270 | 2.6 | 133270 | 6.67825013 | DE |
| 260 | 142.45 | 5586.2745098 | 2.55 | 270 | 1.2 | 257892 | 5.22396583 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718983740 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1718894280 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1718807460 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1718724540 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1718634720 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1718378940 | 145 | -20 | -12.12 | 165 | 165 | 145 | 0 |
| 1718292600 | 165 | 0 | 0.00 | 165 | 165 | 165 | 0 |
| 1718203020 | 165 | -10 | -5.71 | 175 | 175 | 165 | 0 |
| 1718119740 | 175 | 0 | 0.00 | 175 | 175 | 175 | 0 |
| 1718029980 | 175 | 0 | 0.00 | 175 | 175 | 175 | 0 |
| 1717770780 | 175 | 0 | 0.00 | 175 | 175 | 175 | 0 |
| 1717684800 | 175 | 0 | 0.00 | 175 | 175 | 175 | 0 |
| 1717600500 | 175 | 0 | 0.00 | 175 | 175 | 175 | 0 |
| 1717514760 | 175 | 0 | 0.00 | 175 | 175 | 175 | 0 |
| 1717428540 | 175 | 10 | 6.06 | 165 | 175 | 165 | 0 |
| 1717166580 | 165 | 0 | 0.00 | 165 | 172 | 165 | 291 |
| 1717079640 | 165 | 0 | 0.00 | 165 | 165 | 165 | 0 |
| 1716993360 | 165 | 0 | 0.00 | 165 | 165 | 165 | 0 |
| 1716906960 | 165 | 0 | 0.00 | 165 | 165 | 165 | 0 |
| 1716564600 | 165 | 0 | 0.00 | 165 | 165 | 165 | 0 |
| 1716478140 | 165 | 0 | 0.00 | 165 | 165 | 165 | 0 |
| 1716388620 | 165 | 0 | 0.00 | 165 | 165 | 165 | 0 |
| 1716302280 | 165 | 0 | 0.00 | 165 | 165 | 165 | 0 |
| 1716215640 | 165 | 30 | 22.22 | 145 | 165 | 145 | 2000 |
| 1715956440 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1715870040 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1715786940 | 135 | -10 | -6.90 | 145 | 145 | 135 | 0 |
| 1715700540 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1715614140 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1715355240 | 145 | 0 | 0.00 | 145 | 145 | 144.85 | 100 |
| 1715265300 | 145 | -20 | -12.12 | 165 | 165 | 145 | 625 |
| 1715182020 | 165 | 0 | 0.00 | 165 | 165 | 165 | 0 |
| 1715095740 | 165 | 0 | 0.00 | 165 | 165 | 165 | 0 |
| 1714750020 | 165 | 0 | 0.00 | 165 | 165 | 165 | 0 |
| 1714663440 | 165 | 0 | 0.00 | 165 | 165 | 155 | 65 |
| 1714574280 | 165 | 0 | 0.00 | 165 | 165 | 165 | 0 |
| 1714487880 | 165 | 0 | 0.00 | 165 | 165 | 165 | 0 |
| 1714402080 | 165 | 10 | 6.45 | 165 | 165 | 165 | 0 |
| 1714145400 | 155 | 0 | 0.00 | 155 | 155 | 155 | 0 |
| 1714058940 | 155 | 0 | 0.00 | 155 | 155 | 155 | 0 |
| 1713972360 | 155 | 0 | 0.00 | 155 | 155 | 155 | 0 |
| 1713886080 | 155 | 0 | 0.00 | 155 | 155 | 154.69999 | 1286 |
| 1713799740 | 155 | -10 | -6.06 | 165 | 165 | 155 | 0 |
| 1713537600 | 165 | 0 | 0.00 | 165 | 165 | 150 | 600 |
| 1713453960 | 165 | 10 | 6.45 | 155 | 165 | 155 | 0 |
| 1713365220 | 155 | 20 | 14.81 | 135 | 165 | 135 | 2298 |
| 1713281160 | 135 | -30 | -18.18 | 165 | 165 | 125 | 3277 |
| 1713192300 | 165 | -10 | -5.71 | 175 | 185 | 155.44999 | 3542 |
| 1712936040 | 175 | 0 | 0.00 | 175 | 175 | 169.5 | 1500 |
| 1712845920 | 175 | -10 | -5.41 | 185 | 185 | 175 | 0 |
| 1712759940 | 185 | 20 | 12.12 | 165 | 185 | 165 | 983 |
| 1712673480 | 165 | 0 | 0.00 | 165 | 165 | 165 | 0 |
| 1712587140 | 165 | 0 | 0.00 | 165 | 167 | 157 | 1228 |
| 1712327640 | 165 | -5 | -2.94 | 170 | 170 | 152 | 3401 |
| 1712244240 | 170 | -20 | -10.53 | 190 | 190 | 164 | 4569 |
| 1712155560 | 190 | 0 | 0.00 | 190 | 190 | 172 | 2643 |
| 1712068740 | 190 | -60 | -24.00 | 200 | 220 | 180 | 36385 |
| 1711639860 | 250 | 0 | 0.00 | 250 | 263.58 | 250 | 2058 |
| 1711553820 | 250 | 30 | 13.64 | 220 | 263.7 | 220 | 5779 |
| 1711467240 | 220 | 0 | 0.00 | 220 | 220 | 220 | 0 |
| 1711380660 | 220 | 0 | 0.00 | 220 | 220 | 218 | 11516 |
| 1711122060 | 220 | -10 | -4.35 | 230 | 230 | 200 | 436 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
