Ixico (IXI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
09/12/2014 35.00p 35.07p 33.00p 35.00p 12824
08/12/2014 35.00p 35.00p 35.00p 35.00p 385
05/12/2014 35.00p 35.00p 35.00p 35.00p 3000
04/12/2014 35.00p 35.00p 35.00p 35.00p 0
03/12/2014 35.00p 35.00p 33.00p 35.00p 1647
02/12/2014 35.50p 36.00p 33.00p 35.00p 4654
01/12/2014 37.50p 37.50p 34.00p 35.50p 15126
28/11/2014 38.00p 38.00p 35.00p 37.50p 13232
27/11/2014 38.00p 38.00p 36.00p 38.00p 14808
26/11/2014 37.00p 39.82p 36.00p 38.00p 62420
25/11/2014 35.00p 35.00p 33.00p 35.00p 1548
24/11/2014 35.00p 35.00p 34.90p 35.00p 4000
21/11/2014 35.50p 35.50p 34.00p 35.00p 10445
20/11/2014 36.50p 36.50p 34.00p 35.50p 12145
19/11/2014 40.50p 40.50p 34.00p 36.50p 6560
18/11/2014 42.50p 42.50p 37.00p 40.50p 35580
17/11/2014 43.50p 43.50p 40.00p 42.50p 11059
14/11/2014 42.00p 43.50p 42.00p 43.50p 722
13/11/2014 43.50p 43.50p 42.00p 43.50p 2840
12/11/2014 43.50p 43.50p 42.00p 43.50p 30
11/11/2014 43.50p 43.50p 43.05p 43.50p 1000
10/11/2014 43.50p 43.50p 42.00p 43.50p 35773
07/11/2014 43.50p 43.50p 43.05p 43.50p 1000
06/11/2014 43.50p 43.50p 43.50p 43.50p 1486
05/11/2014 43.25p 43.50p 41.50p 43.50p 4355
04/11/2014 45.50p 45.50p 41.00p 43.25p 1779
03/11/2014 45.50p 45.50p 42.18p 45.50p 26324
31/10/2014 48.50p 48.50p 45.00p 45.50p 44675
30/10/2014 48.50p 48.90p 47.00p 48.50p 543
29/10/2014 48.50p 48.90p 47.00p 48.50p 350
28/10/2014 48.50p 48.50p 47.00p 48.50p 600
27/10/2014 48.50p 48.90p 47.00p 48.50p 2844
24/10/2014 49.00p 49.00p 47.00p 48.50p 4282
23/10/2014 49.00p 49.00p 48.00p 49.00p 560
22/10/2014 49.00p 49.00p 48.90p 49.00p 17
21/10/2014 49.00p 49.00p 48.00p 49.00p 3258
20/10/2014 49.00p 49.00p 48.00p 49.00p 2348
17/10/2014 49.00p 49.00p 48.00p 49.00p 20
16/10/2014 49.00p 49.00p 48.00p 49.00p 4964
15/10/2014 49.00p 50.00p 48.07p 49.00p 1513
14/10/2014 49.00p 49.00p 49.00p 49.00p 0
13/10/2014 49.00p 49.00p 48.07p 49.00p 824
10/10/2014 49.50p 50.58p 48.07p 49.50p 1776
09/10/2014 49.50p 49.50p 48.00p 49.50p 155
08/10/2014 49.00p 49.65p 47.08p 49.50p 4960
07/10/2014 49.00p 49.65p 49.00p 49.00p 2000
06/10/2014 49.00p 49.70p 49.00p 49.00p 14004
03/10/2014 49.00p 49.00p 47.00p 49.00p 73
02/10/2014 49.00p 49.00p 49.00p 49.00p 0
01/10/2014 49.00p 49.00p 47.00p 49.00p 171
30/09/2014 49.00p 49.00p 47.00p 49.00p 401
29/09/2014 49.00p 49.70p 47.00p 49.00p 60
26/09/2014 49.00p 49.00p 47.00p 49.00p 1113
25/09/2014 49.00p 49.00p 47.00p 49.00p 8
24/09/2014 49.00p 49.70p 47.00p 49.00p 6671
23/09/2014 49.00p 49.00p 47.60p 49.00p 3000
22/09/2014 49.00p 49.75p 47.00p 49.00p 22104
19/09/2014 49.00p 49.00p 47.55p 49.00p 192
18/09/2014 49.00p 49.00p 47.55p 49.00p 474
17/09/2014 49.00p 49.00p 47.00p 49.00p 145
16/09/2014 49.50p 49.75p 47.55p 49.00p 9987
15/09/2014 49.50p 51.00p 48.55p 49.50p 5219
12/09/2014 49.50p 49.50p 48.55p 49.50p 1659
11/09/2014 49.50p 49.75p 48.50p 49.50p 4047
10/09/2014 49.50p 49.50p 49.50p 49.50p 0
09/09/2014 49.50p 50.20p 49.50p 49.50p 9960
08/09/2014 49.50p 49.50p 48.00p 49.50p 260
05/09/2014 49.50p 49.75p 48.00p 49.50p 51
04/09/2014 50.00p 50.00p 48.00p 49.50p 351
03/09/2014 49.50p 49.75p 48.00p 49.50p 1568
02/09/2014 49.50p 49.50p 48.00p 49.50p 836
01/09/2014 50.00p 50.00p 48.00p 49.50p 706
29/08/2014 50.00p 50.20p 48.00p 50.00p 8891
28/08/2014 50.00p 50.00p 48.00p 50.00p 7517
27/08/2014 50.00p 50.00p 48.50p 50.00p 1621
26/08/2014 50.00p 50.20p 48.00p 50.00p 6031
22/08/2014 50.00p 50.00p 50.00p 50.00p 0
21/08/2014 50.00p 50.00p 48.00p 50.00p 120
20/08/2014 50.00p 50.00p 48.50p 50.00p 412
19/08/2014 50.00p 50.70p 50.00p 50.00p 1000
18/08/2014 50.00p 50.70p 48.50p 50.00p 1146
15/08/2014 50.00p 50.00p 48.50p 50.00p 37
14/08/2014 50.00p 50.00p 48.47p 50.00p 92
13/08/2014 50.00p 50.00p 48.47p 50.00p 2500
12/08/2014 50.00p 50.00p 50.00p 50.00p 0
11/08/2014 50.00p 50.00p 48.50p 50.00p 219
08/08/2014 50.00p 51.20p 48.50p 50.00p 5604
07/08/2014 50.00p 51.12p 48.50p 50.00p 11647
06/08/2014 50.00p 50.00p 48.50p 50.00p 246
05/08/2014 49.50p 50.80p 48.50p 50.00p 10511
04/08/2014 49.50p 50.88p 47.75p 49.50p 360
01/08/2014 49.50p 51.90p 47.75p 49.50p 20155
31/07/2014 49.50p 51.90p 47.50p 49.50p 70725
30/07/2014 50.00p 51.99p 48.55p 49.50p 116328
29/07/2014 49.50p 51.98p 48.00p 51.00p 252774
28/07/2014 51.00p 51.00p 37.00p 49.50p 1426977
25/07/2014 51.00p 51.00p 49.20p 51.00p 3369
24/07/2014 51.00p 51.00p 50.40p 51.00p 2554
23/07/2014 51.00p 51.00p 49.20p 51.00p 840
22/07/2014 52.50p 52.50p 49.20p 51.00p 13030
21/07/2014 52.50p 52.50p 50.25p 52.50p 20322
18/07/2014 50.00p 52.86p 48.00p 52.50p 42113
17/07/2014 48.00p 48.96p 46.00p 48.00p 297
16/07/2014 48.00p 48.96p 46.00p 48.00p 2017
15/07/2014 48.00p 49.00p 46.00p 48.00p 13022
14/07/2014 52.00p 52.50p 44.91p 48.00p 76243
11/07/2014 55.50p 55.50p 50.00p 52.50p 11528
10/07/2014 55.50p 55.50p 54.00p 55.50p 877
09/07/2014 55.50p 55.50p 54.00p 55.50p 0
08/07/2014 55.50p 55.50p 54.00p 55.50p 2518
07/07/2014 55.00p 55.50p 54.05p 55.50p 3663
04/07/2014 55.00p 55.00p 53.00p 55.00p 17500
03/07/2014 55.00p 56.00p 53.96p 55.00p 0
02/07/2014 55.00p 56.00p 53.96p 55.00p 5733
01/07/2014 56.50p 56.50p 55.00p 56.00p 8668
30/06/2014 60.50p 60.50p 54.00p 56.50p 23930
27/06/2014 60.50p 60.50p 57.45p 60.50p 8348
26/06/2014 60.50p 62.80p 58.00p 60.50p 0
25/06/2014 60.50p 62.80p 58.00p 60.50p 17599
24/06/2014 60.50p 60.50p 58.00p 60.50p 5706
23/06/2014 60.50p 60.50p 58.00p 60.50p 1600
20/06/2014 60.50p 60.50p 58.00p 60.50p 3226
19/06/2014 60.50p 61.00p 58.03p 60.50p 6560
18/06/2014 60.50p 60.50p 58.03p 60.50p 107
17/06/2014 61.00p 61.00p 58.03p 60.50p 4346
16/06/2014 60.50p 61.40p 58.00p 61.00p 5132
13/06/2014 60.50p 60.50p 58.00p 60.50p 0
12/06/2014 60.50p 60.50p 58.00p 60.50p 3016
11/06/2014 61.50p 61.50p 58.00p 60.50p 2870
10/06/2014 61.50p 61.50p 60.00p 61.50p 100
09/06/2014 62.50p 62.50p 60.00p 61.50p 11115
06/06/2014 62.50p 62.73p 60.00p 62.50p 7914
05/06/2014 62.50p 62.75p 60.00p 62.50p 449
04/06/2014 62.50p 62.77p 62.50p 62.50p 3000
03/06/2014 62.50p 62.75p 60.00p 62.50p 620
02/06/2014 62.50p 62.50p 60.03p 62.50p 714
30/05/2014 62.50p 62.50p 60.00p 62.50p 323
29/05/2014 62.50p 63.00p 60.00p 62.50p 954
28/05/2014 62.50p 62.50p 60.00p 62.50p 2397
27/05/2014 62.50p 63.00p 60.03p 62.50p 2517
23/05/2014 62.50p 63.00p 60.03p 62.50p 2399
22/05/2014 62.50p 63.00p 60.00p 62.50p 11043
21/05/2014 60.00p 60.40p 58.00p 60.00p 10963
20/05/2014 60.00p 60.72p 58.00p 60.00p 0
19/05/2014 60.00p 60.72p 58.00p 60.00p 2198
16/05/2014 60.00p 60.00p 58.00p 60.00p 72
15/05/2014 60.00p 60.72p 60.00p 60.00p 1079
14/05/2014 60.00p 60.72p 58.00p 60.00p 8756
13/05/2014 60.00p 61.00p 58.00p 60.00p 1809
12/05/2014 60.00p 61.00p 58.00p 60.00p 1493
09/05/2014 60.00p 61.00p 58.00p 60.00p 17384
08/05/2014 62.00p 62.00p 58.00p 60.00p 9041
07/05/2014 65.50p 66.40p 60.00p 62.00p 10593
06/05/2014 67.50p 67.50p 65.00p 65.50p 13698
02/05/2014 67.50p 68.00p 67.01p 67.50p 1961
01/05/2014 67.50p 67.50p 67.00p 67.50p 3306
30/04/2014 67.50p 67.50p 67.00p 67.50p 0
29/04/2014 67.50p 67.50p 67.00p 67.50p 1526
28/04/2014 67.00p 68.00p 67.00p 67.50p 13848
25/04/2014 67.00p 67.00p 66.00p 67.00p 1267
24/04/2014 66.50p 68.00p 65.00p 67.00p 2101
23/04/2014 68.00p 68.00p 66.02p 66.50p 17444
22/04/2014 69.00p 69.00p 66.00p 68.00p 6342
17/04/2014 71.50p 71.50p 66.00p 70.00p 22796
16/04/2014 71.50p 71.50p 70.00p 71.50p 1260
15/04/2014 69.50p 69.50p 67.00p 69.50p 2892
14/04/2014 69.50p 69.50p 67.05p 69.50p 1
11/04/2014 68.50p 70.00p 67.00p 69.50p 2049
10/04/2014 68.50p 70.00p 66.00p 68.50p 1783
09/04/2014 68.50p 70.00p 66.00p 68.50p 6862
08/04/2014 68.50p 69.10p 66.00p 68.50p 517
07/04/2014 68.50p 69.10p 66.00p 68.50p 308
04/04/2014 70.50p 70.50p 65.00p 68.50p 7563
03/04/2014 71.50p 71.50p 65.00p 70.50p 10152
02/04/2014 71.50p 71.50p 71.00p 71.50p 1010
01/04/2014 71.50p 71.50p 71.00p 71.50p 10348
31/03/2014 74.50p 74.50p 68.00p 71.50p 13834
28/03/2014 74.50p 74.50p 72.00p 74.50p 1300
27/03/2014 76.50p 76.50p 71.00p 74.50p 8835
26/03/2014 76.50p 76.50p 74.00p 76.50p 8596
25/03/2014 79.50p 80.00p 74.00p 76.50p 12813
24/03/2014 78.50p 80.40p 76.60p 77.00p 22214
21/03/2014 79.00p 79.00p 76.00p 78.50p 5002
20/03/2014 81.50p 82.00p 78.00p 79.00p 19974
19/03/2014 81.50p 82.00p 79.00p 81.50p 9285
18/03/2014 81.50p 83.50p 78.50p 81.50p 14655
17/03/2014 81.50p 83.00p 79.00p 81.50p 116
14/03/2014 81.50p 81.50p 79.00p 81.50p 43
13/03/2014 83.00p 83.70p 81.00p 81.50p 7238
12/03/2014 81.50p 84.08p 80.00p 83.00p 26334
11/03/2014 72.50p 87.00p 72.50p 81.50p 122145
10/03/2014 69.00p 72.99p 68.05p 72.50p 40875
07/03/2014 68.50p 68.50p 67.00p 68.50p 151237
06/03/2014 67.50p 69.00p 67.05p 68.50p 3273
05/03/2014 67.50p 68.00p 65.60p 67.50p 6289
04/03/2014 67.50p 67.50p 65.60p 67.50p 25011
03/03/2014 67.50p 67.50p 65.60p 67.50p 2270
28/02/2014 68.50p 68.50p 65.00p 67.50p 10681
27/02/2014 68.50p 68.50p 67.00p 68.50p 187
26/02/2014 68.50p 68.50p 67.00p 68.50p 2116

*Close Price adjusted for both dividends and splits