Ixico (IXI) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ixico

Date Open High Low Close* Volume
25/09/2015 31.50p 31.50p 30.01p 31.50p 1000
24/09/2015 31.50p 31.50p 30.00p 31.50p 10000
23/09/2015 31.50p 31.50p 31.50p 31.50p 0
22/09/2015 31.50p 32.50p 30.01p 31.50p 8124
21/09/2015 31.50p 32.50p 30.01p 31.50p 12338
18/09/2015 31.50p 31.50p 30.01p 31.50p 263
17/09/2015 31.50p 31.50p 30.10p 31.50p 1097
16/09/2015 31.50p 32.50p 30.10p 31.50p 5123
15/09/2015 31.50p 32.50p 30.01p 31.50p 17781
14/09/2015 31.50p 31.50p 30.01p 31.50p 770
11/09/2015 31.50p 31.70p 30.00p 31.50p 11909
10/09/2015 31.50p 31.50p 31.50p 31.50p 0
09/09/2015 31.50p 31.50p 31.50p 31.50p 0
08/09/2015 32.00p 32.50p 30.22p 31.50p 6080
07/09/2015 32.00p 32.00p 31.22p 32.00p 857
04/09/2015 32.00p 32.00p 31.22p 32.00p 4056
03/09/2015 32.00p 32.40p 31.64p 32.00p 39692
02/09/2015 31.00p 32.00p 31.00p 32.00p 28505
01/09/2015 31.00p 31.70p 30.12p 31.00p 13935
28/08/2015 30.00p 35.70p 30.00p 31.00p 151132
27/08/2015 28.50p 28.50p 27.06p 28.50p 2750
26/08/2015 28.50p 28.50p 28.50p 28.50p 0
25/08/2015 28.50p 28.50p 28.00p 28.50p 503
24/08/2015 29.50p 29.50p 27.25p 28.50p 2500
21/08/2015 29.50p 29.50p 29.50p 29.50p 0
20/08/2015 29.50p 29.50p 27.25p 29.50p 30
19/08/2015 29.50p 30.00p 27.25p 29.50p 1480
18/08/2015 29.50p 29.50p 29.00p 29.50p 80
17/08/2015 29.50p 29.50p 29.00p 29.50p 924
14/08/2015 29.50p 29.50p 27.25p 29.50p 3000
13/08/2015 29.50p 32.00p 27.67p 29.50p 18172
12/08/2015 29.50p 30.20p 27.67p 29.50p 8254
11/08/2015 29.50p 29.50p 27.67p 29.50p 136
10/08/2015 29.50p 29.50p 28.10p 29.50p 10577
07/08/2015 33.00p 33.00p 27.44p 29.50p 79553
06/08/2015 34.00p 34.80p 32.08p 34.00p 17444
05/08/2015 34.00p 34.00p 32.08p 34.00p 586
04/08/2015 34.00p 34.00p 32.00p 34.00p 10146
03/08/2015 34.00p 34.00p 34.00p 34.00p 0
31/07/2015 34.00p 34.00p 34.00p 34.00p 0
30/07/2015 35.00p 35.12p 32.08p 34.00p 15777
29/07/2015 35.00p 35.00p 33.08p 35.00p 10000
28/07/2015 35.50p 35.50p 33.00p 35.00p 47979
27/07/2015 35.50p 35.50p 33.10p 35.50p 2343
24/07/2015 34.00p 37.45p 33.10p 35.50p 50296
23/07/2015 34.00p 34.00p 33.33p 34.00p 2000
22/07/2015 35.50p 35.50p 33.33p 34.00p 17421
21/07/2015 36.50p 37.97p 34.65p 35.50p 17238
20/07/2015 31.00p 38.65p 30.50p 35.50p 78071
17/07/2015 28.50p 32.70p 27.75p 31.00p 19873
16/07/2015 27.50p 29.70p 25.01p 28.50p 7080
15/07/2015 27.50p 29.70p 27.50p 27.50p 246
14/07/2015 27.50p 27.50p 26.24p 27.50p 12610
13/07/2015 27.50p 30.66p 26.10p 27.50p 9102
10/07/2015 27.00p 29.00p 27.00p 27.50p 30086
09/07/2015 24.50p 29.05p 24.50p 27.00p 18301
08/07/2015 24.50p 26.00p 24.50p 24.50p 8000
07/07/2015 24.00p 26.00p 23.54p 24.50p 13035
06/07/2015 24.00p 26.00p 24.00p 24.00p 5000
03/07/2015 23.50p 26.00p 22.54p 24.00p 29683
02/07/2015 23.50p 23.50p 23.50p 23.50p 0
01/07/2015 22.50p 25.00p 22.50p 23.50p 16652
30/06/2015 22.50p 22.50p 20.90p 22.50p 9641
29/06/2015 22.50p 22.50p 20.90p 22.50p 231
26/06/2015 22.50p 25.00p 21.00p 22.50p 138199
25/06/2015 24.50p 24.50p 21.50p 22.50p 29818
24/06/2015 24.50p 24.50p 24.00p 24.50p 61
23/06/2015 26.50p 26.50p 24.00p 24.50p 304184
22/06/2015 27.50p 27.50p 26.00p 26.50p 10415
19/06/2015 27.50p 27.50p 27.50p 27.50p 0
18/06/2015 27.50p 27.50p 26.90p 27.50p 2000
17/06/2015 27.50p 27.50p 27.50p 27.50p 0
16/06/2015 27.50p 27.50p 27.50p 27.50p 0
15/06/2015 27.50p 27.50p 26.00p 27.50p 9140
12/06/2015 27.50p 27.50p 27.50p 27.50p 0
11/06/2015 27.50p 27.50p 26.00p 27.50p 41221
10/06/2015 28.00p 28.00p 27.00p 27.50p 3000
09/06/2015 28.00p 28.00p 28.00p 28.00p 0
08/06/2015 28.00p 28.00p 27.92p 28.00p 400
05/06/2015 28.00p 28.00p 26.00p 28.00p 10093
04/06/2015 28.00p 28.00p 28.00p 28.00p 0
03/06/2015 28.00p 28.00p 26.00p 28.00p 1901
02/06/2015 28.00p 28.00p 26.00p 28.00p 5944
01/06/2015 28.00p 28.50p 26.55p 28.00p 2230
29/05/2015 28.00p 28.00p 28.00p 28.00p 0
28/05/2015 28.00p 28.50p 26.55p 28.00p 2048
27/05/2015 28.00p 28.50p 26.55p 28.00p 1580
26/05/2015 28.00p 29.52p 26.00p 28.00p 7237
22/05/2015 26.50p 29.90p 25.06p 28.00p 20091
21/05/2015 27.00p 28.69p 25.00p 26.50p 6364
20/05/2015 27.00p 27.00p 27.00p 27.00p 0
19/05/2015 28.00p 28.00p 26.00p 27.00p 110
18/05/2015 29.00p 29.90p 28.00p 28.00p 6148
15/05/2015 28.50p 29.00p 26.05p 28.00p 729
14/05/2015 30.00p 30.00p 27.05p 28.50p 15936
13/05/2015 30.00p 30.00p 28.00p 30.00p 1036
12/05/2015 30.00p 30.00p 28.05p 30.00p 3860
11/05/2015 29.50p 30.00p 28.00p 30.00p 41550
08/05/2015 30.50p 30.50p 29.50p 29.50p 4000
07/05/2015 33.00p 33.00p 27.00p 30.50p 25908
06/05/2015 33.00p 33.00p 29.00p 33.00p 10094
05/05/2015 33.00p 33.00p 31.00p 33.00p 408
01/05/2015 33.50p 33.50p 31.00p 33.00p 5044
30/04/2015 33.50p 33.50p 32.00p 33.50p 10
29/04/2015 33.50p 33.50p 32.00p 33.50p 1
28/04/2015 33.50p 33.50p 32.00p 33.50p 430
27/04/2015 33.50p 33.50p 32.00p 33.50p 329
24/04/2015 33.50p 33.50p 33.00p 33.50p 1287
23/04/2015 32.50p 33.00p 30.50p 32.50p 457
22/04/2015 32.50p 32.50p 30.50p 32.50p 324
21/04/2015 32.50p 32.50p 30.50p 32.50p 2245
20/04/2015 32.50p 32.50p 30.50p 32.50p 527
17/04/2015 32.50p 32.50p 30.50p 32.50p 43
16/04/2015 32.50p 32.50p 30.50p 32.50p 55
15/04/2015 32.50p 33.00p 32.50p 32.50p 222
14/04/2015 32.50p 33.00p 30.50p 32.50p 465
13/04/2015 32.50p 32.50p 30.00p 32.50p 1462
10/04/2015 32.50p 32.50p 30.00p 32.50p 601
09/04/2015 32.50p 33.00p 30.00p 32.50p 2321
08/04/2015 32.50p 32.50p 32.50p 32.50p 0
07/04/2015 32.50p 33.18p 32.50p 32.50p 8600
02/04/2015 33.50p 33.50p 32.00p 32.50p 2635
01/04/2015 33.50p 34.00p 32.00p 33.50p 16840
31/03/2015 34.00p 34.00p 32.00p 33.50p 283
30/03/2015 34.00p 34.00p 32.00p 34.00p 4193
27/03/2015 35.50p 36.45p 32.00p 34.00p 50330
26/03/2015 35.50p 35.50p 34.00p 35.50p 5000
25/03/2015 35.50p 35.50p 34.00p 35.50p 990
24/03/2015 35.50p 36.50p 34.15p 35.50p 4283
23/03/2015 36.00p 36.55p 34.00p 35.50p 20357
20/03/2015 36.00p 36.70p 35.20p 36.00p 14534
19/03/2015 36.00p 36.00p 35.20p 36.00p 2158
18/03/2015 35.50p 37.00p 34.15p 36.00p 23546
17/03/2015 35.50p 35.50p 34.15p 35.50p 40
16/03/2015 35.50p 35.50p 34.15p 35.50p 55
13/03/2015 35.50p 35.90p 34.15p 35.50p 12309
12/03/2015 35.50p 36.00p 33.00p 35.50p 38101
11/03/2015 35.50p 36.00p 34.00p 35.50p 105714
10/03/2015 35.00p 35.00p 35.00p 35.00p 0
09/03/2015 35.00p 35.00p 33.10p 35.00p 29
06/03/2015 35.00p 35.00p 33.10p 35.00p 154
05/03/2015 35.00p 35.00p 33.10p 35.00p 2024
04/03/2015 35.00p 35.00p 35.00p 35.00p 0
03/03/2015 35.00p 35.00p 33.10p 35.00p 3780
02/03/2015 34.50p 35.00p 33.10p 35.00p 55400
27/02/2015 34.50p 34.50p 32.00p 34.50p 674
26/02/2015 34.50p 34.50p 32.00p 34.50p 316
25/02/2015 34.50p 34.58p 32.00p 34.50p 15016
24/02/2015 34.50p 34.58p 32.00p 34.50p 9625
23/02/2015 34.50p 34.60p 32.00p 34.50p 3063
20/02/2015 34.50p 35.00p 32.00p 34.50p 2998
19/02/2015 34.50p 34.50p 34.50p 34.50p 0
18/02/2015 35.00p 35.00p 31.00p 34.50p 6298
17/02/2015 35.00p 36.00p 33.00p 35.00p 873
16/02/2015 35.00p 35.00p 33.00p 35.00p 39
13/02/2015 35.50p 36.00p 33.00p 35.00p 13110
12/02/2015 35.50p 36.03p 34.00p 35.50p 12602
11/02/2015 35.50p 35.50p 34.00p 35.50p 2828
10/02/2015 35.50p 35.50p 34.00p 35.50p 51
09/02/2015 34.00p 37.00p 32.00p 35.50p 20124
06/02/2015 35.00p 35.70p 32.00p 34.00p 3673
05/02/2015 35.00p 35.00p 32.00p 35.00p 9237
04/02/2015 35.50p 35.72p 32.00p 35.00p 14560
03/02/2015 36.00p 36.00p 34.00p 35.50p 6000
02/02/2015 36.50p 36.50p 35.00p 36.00p 10744
30/01/2015 36.50p 36.50p 36.00p 36.50p 3659
29/01/2015 36.50p 36.50p 36.00p 36.50p 911
28/01/2015 36.50p 36.50p 36.50p 36.50p 0
27/01/2015 36.50p 36.50p 36.00p 36.50p 20314
26/01/2015 36.50p 36.50p 36.00p 36.50p 51066
23/01/2015 36.00p 36.50p 36.00p 36.50p 17531
22/01/2015 36.00p 36.00p 35.00p 36.00p 1
21/01/2015 36.00p 36.40p 35.00p 36.00p 1349
20/01/2015 36.00p 36.00p 36.00p 36.00p 0
19/01/2015 36.00p 36.50p 35.00p 36.00p 2002
16/01/2015 36.00p 36.00p 35.00p 36.00p 37
15/01/2015 35.00p 36.50p 33.50p 35.00p 402
14/01/2015 35.00p 36.50p 34.50p 35.00p 1000
13/01/2015 35.00p 35.00p 33.50p 35.00p 1300
12/01/2015 35.00p 36.57p 33.00p 35.00p 12130
09/01/2015 35.00p 35.00p 35.00p 35.00p 0
08/01/2015 34.50p 36.00p 32.50p 35.00p 3268
07/01/2015 34.50p 34.50p 32.50p 34.50p 6100
06/01/2015 34.50p 34.50p 32.50p 34.50p 50
05/01/2015 34.50p 34.50p 32.50p 34.50p 20
02/01/2015 34.50p 36.50p 34.50p 34.50p 13671
31/12/2014 34.50p 36.50p 32.50p 34.50p 100070
30/12/2014 34.50p 35.00p 34.50p 34.50p 587
29/12/2014 34.50p 35.00p 34.50p 34.50p 1428
24/12/2014 34.50p 34.50p 34.50p 34.50p 0
23/12/2014 34.50p 35.00p 32.00p 34.50p 10147
22/12/2014 34.50p 34.50p 32.00p 34.50p 119
19/12/2014 34.50p 34.50p 34.50p 34.50p 0
18/12/2014 35.00p 35.00p 33.00p 34.50p 2092
17/12/2014 35.00p 35.00p 33.00p 35.00p 320
16/12/2014 35.00p 35.00p 35.00p 35.00p 0
15/12/2014 35.00p 35.00p 33.00p 35.00p 406
12/12/2014 35.00p 35.00p 33.00p 35.00p 2146
11/12/2014 35.00p 35.00p 33.00p 35.00p 2179
10/12/2014 35.00p 35.00p 33.00p 35.00p 4036

*Close Price adjusted for both dividends and splits