Itaconix plc ITX
LSE · Birleşik Krallık · Proses Endüstrileri
GBp 193,00+4,00 (+%2,12)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 193,00 | +%2,12 | GBp 192,00 | GBp 206,00 | GBp 191,60 | 64,76K |
| 2026-09-30 | GBp 189,00 | +%3,00 | GBp 183,50 | GBp 188,00 | GBp 183,00 | 18,48K |
| 2026-09-29 | GBp 183,50 | -%0,27 | GBp 183,50 | GBp 184,00 | GBp 183,50 | 22,10K |
| 2026-09-28 | GBp 184,00 | -%0,27 | GBp 184,50 | GBp 185,00 | GBp 183,36 | 5,09K |
| 2026-09-25 | GBp 184,50 | %0,00 | GBp 184,50 | GBp 186,00 | GBp 183,00 | 4,86K |
| 2026-09-24 | GBp 184,50 | -%1,07 | GBp 186,50 | GBp 190,00 | GBp 183,00 | 6,62K |
| 2026-09-23 | GBp 186,50 | -%2,36 | GBp 191,00 | GBp 193,00 | GBp 183,00 | 8,51K |
| 2026-09-22 | GBp 191,00 | -%0,78 | GBp 191,50 | GBp 193,00 | GBp 190,00 | 13,68K |
| 2026-09-21 | GBp 192,50 | -%0,77 | GBp 194,00 | GBp 194,00 | GBp 190,00 | 12,16K |
| 2026-09-18 | GBp 194,00 | %0,00 | GBp 194,00 | GBp 196,00 | GBp 195,00 | 1,96K |
| 2026-09-17 | GBp 194,00 | %0,00 | GBp 194,00 | GBp 196,00 | GBp 192,80 | 1,25K |
| 2026-09-16 | GBp 194,00 | -%0,51 | GBp 195,00 | GBp 196,00 | GBp 192,00 | 2,91K |
| 2026-09-15 | GBp 195,00 | -%1,02 | GBp 198,00 | GBp 200,00 | GBp 192,00 | 1,10K |
| 2026-09-14 | GBp 197,00 | -%1,01 | GBp 200,00 | GBp 200,00 | GBp 194,06 | 3,05K |
| 2026-09-11 | GBp 199,00 | %0,00 | GBp 199,00 | GBp 200,00 | GBp 198,52 | 10,97K |
| 2026-09-10 | GBp 199,00 | %0,00 | GBp 199,00 | GBp 200,00 | GBp 192,00 | 15,03K |
| 2026-09-09 | GBp 199,00 | -%4,33 | GBp 208,00 | GBp 215,00 | GBp 198,00 | 46,15K |
| 2026-09-08 | GBp 208,00 | +%0,48 | GBp 223,00 | GBp 228,00 | GBp 204,40 | 93,89K |
| 2026-09-07 | GBp 207,00 | -%5,48 | GBp 219,00 | GBp 220,00 | GBp 204,00 | 60,94K |
| 2026-09-04 | GBp 219,00 | +%12,89 | GBp 192,00 | GBp 220,00 | GBp 192,25 | 104,77K |
| 2026-09-03 | GBp 194,00 | +%0,52 | GBp 193,00 | GBp 196,00 | GBp 190,00 | 27,84K |
| 2026-09-02 | GBp 193,00 | %0,00 | GBp 193,00 | GBp 195,00 | GBp 190,65 | 8,20K |
| 2026-09-01 | GBp 193,00 | -%0,52 | GBp 194,00 | GBp 198,00 | GBp 190,00 | 18,95K |
| 2026-08-28 | GBp 194,00 | +%0,52 | GBp 193,00 | GBp 198,00 | GBp 190,00 | 31,79K |
| 2026-08-27 | GBp 193,00 | -%2,03 | GBp 195,00 | GBp 200,00 | GBp 190,00 | 31,06K |
| 2026-08-26 | GBp 197,00 | -%1,99 | GBp 201,00 | GBp 202,00 | GBp 190,00 | 14,42K |
| 2026-08-25 | GBp 201,00 | -%0,50 | GBp 201,00 | GBp 202,00 | GBp 200,00 | 4,17K |
| 2026-08-24 | GBp 202,00 | -%0,98 | GBp 204,00 | GBp 208,00 | GBp 200,00 | 11,09K |
| 2026-08-21 | GBp 204,00 | +%3,29 | GBp 197,50 | GBp 218,00 | GBp 195,00 | 73,83K |
| 2026-08-20 | GBp 197,50 | +%14,49 | GBp 172,50 | GBp 200,00 | GBp 170,00 | 101,54K |
| 2026-08-19 | GBp 172,50 | +%0,88 | GBp 172,00 | GBp 174,00 | GBp 170,00 | 5,34K |
| 2026-08-18 | GBp 171,00 | -%0,58 | GBp 172,00 | GBp 174,00 | GBp 170,00 | 11,69K |
| 2026-08-17 | GBp 172,00 | %0,00 | GBp 172,00 | GBp 174,00 | GBp 170,00 | 2,42K |
| 2026-08-14 | GBp 172,00 | -%0,29 | GBp 172,50 | GBp 175,00 | GBp 170,00 | 6,71K |
| 2026-08-13 | GBp 172,50 | %0,00 | GBp 172,50 | GBp 175,00 | GBp 170,00 | 2,07K |
| 2026-08-12 | GBp 172,50 | %0,00 | GBp 172,50 | GBp 175,00 | GBp 170,00 | 7,19K |
| 2026-08-11 | GBp 172,50 | %0,00 | GBp 172,50 | GBp 174,00 | GBp 170,00 | 2,38K |
| 2026-08-10 | GBp 172,50 | %0,00 | GBp 172,50 | GBp 175,00 | GBp 170,00 | 1,71K |
| 2026-08-07 | GBp 172,50 | %0,00 | GBp 172,50 | GBp 173,90 | GBp 170,00 | 16,37K |
| 2026-08-06 | GBp 172,50 | %0,00 | GBp 172,50 | GBp 175,00 | GBp 170,00 | 9,51K |
| 2026-08-05 | GBp 172,50 | -%1,43 | GBp 172,50 | GBp 175,00 | GBp 170,00 | 7,43K |
| 2026-08-04 | GBp 175,00 | -%1,41 | GBp 177,50 | GBp 180,00 | GBp 170,00 | 16,43K |
| 2026-08-03 | GBp 177,50 | +%0,57 | GBp 176,50 | GBp 182,00 | GBp 173,30 | 16,93K |
| 2026-07-31 | GBp 176,50 | -%2,75 | GBp 181,50 | GBp 185,00 | GBp 171,00 | 31,24K |
| 2026-07-30 | GBp 181,50 | +%5,22 | GBp 172,50 | GBp 185,00 | GBp 171,30 | 79,92K |
| 2026-07-29 | GBp 172,50 | +%3,29 | GBp 167,00 | GBp 175,00 | GBp 162,00 | 32,50K |
| 2026-07-28 | GBp 167,00 | +%7,40 | GBp 155,50 | GBp 175,00 | GBp 153,00 | 49,81K |
| 2026-07-27 | GBp 155,50 | +%5,78 | GBp 147,00 | GBp 158,00 | GBp 144,00 | 25,33K |
| 2026-07-24 | GBp 147,00 | %0,00 | GBp 147,00 | GBp 148,00 | GBp 144,00 | 8,67K |
| 2026-07-23 | GBp 147,00 | -%1,67 | GBp 149,50 | GBp 154,00 | GBp 141,48 | 16,34K |
| 2026-07-22 | GBp 149,50 | %0,00 | GBp 149,50 | GBp 154,00 | GBp 145,00 | 15,58K |
| 2026-07-21 | GBp 149,50 | -%11,01 | GBp 168,00 | GBp 170,00 | GBp 148,00 | 108,87K |
| 2026-07-20 | GBp 168,00 | +%11,63 | GBp 152,50 | GBp 174,00 | GBp 150,25 | 187,66K |
| 2026-07-17 | GBp 150,50 | +%28,09 | GBp 118,50 | GBp 151,00 | GBp 117,00 | 406,42K |
| 2026-07-16 | GBp 117,50 | +%2,17 | GBp 115,00 | GBp 120,00 | GBp 115,00 | 42,41K |
| 2026-07-15 | GBp 115,00 | +%3,14 | GBp 111,50 | GBp 116,40 | GBp 111,50 | 26,31K |
| 2026-07-14 | GBp 111,50 | +%2,76 | GBp 109,50 | GBp 112,00 | GBp 108,38 | 37,03K |
| 2026-07-13 | GBp 108,50 | %0,00 | GBp 108,50 | GBp 109,55 | GBp 107,81 | 6,07K |
| 2026-07-10 | GBp 108,50 | %0,00 | GBp 108,50 | GBp 109,88 | GBp 107,30 | 16,53K |
| 2026-07-09 | GBp 108,50 | +%0,46 | GBp 108,00 | GBp 109,55 | GBp 107,00 | 5,35K |
| 2026-07-08 | GBp 108,00 | -%0,46 | GBp 108,50 | GBp 114,00 | GBp 107,00 | 22,21K |
| 2026-07-07 | GBp 108,50 | -%2,25 | GBp 111,00 | GBp 111,98 | GBp 108,00 | 25,24K |
| 2026-07-06 | GBp 111,00 | +%1,37 | GBp 109,50 | GBp 112,00 | GBp 110,00 | 9,00K |
| 2026-07-03 | GBp 109,50 | %0,00 | GBp 109,50 | GBp 112,00 | GBp 110,00 | 14,12K |
| 2026-07-02 | GBp 109,50 | %0,00 | GBp 109,50 | GBp 110,48 | GBp 108,35 | 262 |
| 2026-07-01 | GBp 109,50 | -%1,35 | GBp 111,00 | GBp 112,00 | GBp 107,00 | 4,38K |
| 2026-06-30 | GBp 111,00 | %0,00 | GBp 111,00 | GBp 111,10 | GBp 110,00 | 6,16K |
| 2026-06-29 | GBp 111,00 | %0,00 | GBp 111,00 | GBp 111,80 | GBp 110,00 | 12,95K |
| 2026-06-26 | GBp 111,00 | %0,00 | GBp 111,00 | GBp 112,00 | GBp 110,00 | 2,67K |
| 2026-06-25 | GBp 111,00 | %0,00 | GBp 111,00 | GBp 112,00 | GBp 110,00 | 4,67K |
| 2026-06-24 | GBp 111,00 | -%0,45 | GBp 111,50 | GBp 112,00 | GBp 110,32 | 7,47K |
| 2026-06-23 | GBp 111,50 | -%0,89 | GBp 112,50 | GBp 114,00 | GBp 111,00 | 10,04K |
| 2026-06-22 | GBp 112,50 | %0,00 | GBp 112,50 | GBp 114,00 | GBp 111,00 | 2,56K |
| 2026-06-19 | GBp 112,50 | %0,00 | GBp 112,50 | GBp 113,40 | GBp 111,30 | 5,90K |
| 2026-06-18 | GBp 112,50 | %0,00 | GBp 112,50 | GBp 114,00 | GBp 112,00 | 18,46K |
| 2026-06-17 | GBp 112,50 | +%2,27 | GBp 110,00 | GBp 114,00 | GBp 107,00 | 27,79K |
| 2026-06-16 | GBp 110,00 | %0,00 | GBp 110,00 | GBp 113,00 | GBp 110,00 | 882 |
| 2026-06-15 | GBp 110,00 | -%1,79 | GBp 112,50 | GBp 115,00 | GBp 107,00 | 21,53K |
| 2026-06-12 | GBp 112,00 | +%1,82 | GBp 110,00 | GBp 114,00 | GBp 108,00 | 41,82K |
| 2026-06-11 | GBp 110,00 | -%3,93 | GBp 111,00 | GBp 114,00 | GBp 107,00 | 9,44K |
| 2026-06-10 | GBp 114,50 | +%0,88 | GBp 113,50 | GBp 117,00 | GBp 110,00 | 3,60K |
| 2026-06-09 | GBp 113,50 | %0,00 | GBp 113,50 | GBp 115,25 | GBp 115,25 | 1,00K |
| 2026-06-08 | GBp 113,50 | %0,00 | GBp 113,50 | GBp 115,25 | GBp 110,22 | 543 |
| 2026-06-05 | GBp 113,50 | %0,00 | GBp 113,50 | GBp 115,25 | GBp 110,00 | 4,78K |
| 2026-06-04 | GBp 113,50 | %0,00 | GBp 113,50 | GBp 117,00 | GBp 110,15 | 3,51K |
| 2026-06-03 | GBp 113,50 | -%5,42 | GBp 120,00 | GBp 125,00 | GBp 112,00 | 26,15K |
| 2026-06-02 | GBp 120,00 | +%4,35 | GBp 116,00 | GBp 125,00 | GBp 114,00 | 29,95K |
| 2026-06-01 | GBp 115,00 | +%9,52 | GBp 105,00 | GBp 120,00 | GBp 105,00 | 14,55K |
| 2026-05-29 | GBp 105,00 | +%2,44 | GBp 102,50 | GBp 110,00 | GBp 100,00 | 4,43K |
| 2026-05-28 | GBp 102,50 | +%1,49 | GBp 105,00 | GBp 110,00 | GBp 103,00 | 2,86K |