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 | 5 | 3.84615384615 | 130 | 139 | 130 | 718 | 135 | DE |
| 4 | -25 | -15.625 | 160 | 160 | 122 | 1090 | 131.29749449 | DE |
| 12 | 0 | 0 | 135 | 175 | 122 | 1283 | 145.00062077 | DE |
| 26 | -5 | -3.57142857143 | 140 | 175 | 105 | 1051 | 144.77861054 | DE |
| 52 | 0 | 0 | 135 | 270 | 105 | 1360 | 169.54999271 | DE |
| 156 | 130.9 | 3192.68292683 | 4.1 | 270 | 3.204 | 39121 | 7.59893487 | DE |
| 260 | 133.35 | 8081.81818182 | 1.65 | 270 | 0.45 | 124601 | 6.59810285 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740498240 | 135 | 5 | 3.85 | 130 | 139 | 130 | 3588 |
| 1740414420 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1740152280 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1740068940 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1739982540 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1739895960 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1739806500 | 130 | -5 | -3.70 | 135 | 139 | 126.5 | 5609 |
| 1739547420 | 135 | 5 | 3.85 | 130 | 135 | 122 | 831 |
| 1739460900 | 130 | 0 | 0.00 | 130 | 133 | 130 | 2748 |
| 1739378040 | 130 | 0 | 0.00 | 130 | 130 | 122 | 3600 |
| 1739291220 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1739202480 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1738937700 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1738855980 | 130 | -15 | -10.34 | 145 | 145 | 130 | 5004 |
| 1738772880 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1738686480 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1738596900 | 145 | -10 | -6.45 | 155 | 155 | 140 | 412 |
| 1738337520 | 155 | 0 | 0.00 | 155 | 155 | 155 | 0 |
| 1738254840 | 155 | 0 | 0.00 | 155 | 155 | 155 | 0 |
| 1738165140 | 155 | -5 | -3.13 | 160 | 160 | 155 | 0 |
| 1738078980 | 160 | 0 | 0.00 | 160 | 160 | 154.85 | 3221 |
| 1737975300 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1737735960 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1737649680 | 160 | -10 | -5.88 | 160 | 160 | 159.69999 | 1244 |
| 1737563340 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1737476940 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1737390480 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1737131340 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1737044940 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1736955300 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1736869080 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1736782500 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1736524020 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1736439600 | 170 | 0 | 0.00 | 170 | 170 | 170 | 0 |
| 1736353620 | 170 | -5 | -2.86 | 175 | 175 | 165 | 11657 |
| 1736264400 | 175 | 15 | 9.38 | 160 | 175 | 160 | 3200 |
| 1736180880 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1735918500 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1735832160 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1735662660 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1735576260 | 160 | 0 | 0.00 | 160 | 160 | 160 | 0 |
| 1735313700 | 160 | -5 | -3.03 | 165 | 165 | 160 | 5000 |
| 1735057680 | 165 | 0 | 0.00 | 165 | 165 | 165 | 0 |
| 1734971280 | 165 | 15 | 10.00 | 150 | 169.85 | 150 | 3471 |
| 1734712200 | 150 | 10 | 7.14 | 140 | 150 | 140 | 0 |
| 1734622440 | 140 | 12 | 9.38 | 128 | 140 | 128 | 0 |
| 1734536340 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
| 1734449880 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
| 1734366420 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
| 1734104460 | 128 | -2 | -1.54 | 130 | 133.1 | 128 | 2456 |
| 1734020880 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1733931060 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1733848080 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1733761860 | 130 | 0 | 0.00 | 130 | 134 | 130 | 14801 |
| 1733495700 | 130 | 0 | 0.00 | 130 | 130 | 130 | 0 |
| 1733416140 | 130 | -5 | -3.70 | 135 | 135 | 125 | 2427 |
| 1733326500 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1733239800 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1733156940 | 135 | 0 | 0.00 | 135 | 135 | 125 | 334 |
| 1732897620 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1732808160 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1732721820 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
| 1732638480 | 135 | 0 | 0.00 | 135 | 135 | 135 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
