Ixico (IXI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
26/09/2025 14.00p 15.00p 13.50p 14.00p 203647
25/09/2025 12.25p 15.00p 12.25p 14.00p 1240177
24/09/2025 11.50p 12.50p 11.03p 12.25p 249784
23/09/2025 11.50p 11.50p 11.50p 11.50p 1000
22/09/2025 11.50p 12.00p 11.00p 11.50p 3267
19/09/2025 11.50p 11.50p 11.20p 11.50p 0
18/09/2025 11.50p 11.50p 11.20p 11.50p 0
17/09/2025 11.50p 11.97p 11.00p 11.50p 17333
16/09/2025 12.00p 12.00p 11.50p 11.50p 19793
15/09/2025 12.00p 12.50p 11.50p 11.50p 51401
12/09/2025 12.00p 12.10p 11.66p 12.00p 45224
11/09/2025 11.85p 11.85p 11.85p 12.00p 23910
10/09/2025 11.85p 12.08p 11.62p 11.85p 64015
09/09/2025 11.85p 11.85p 11.85p 11.85p 0
08/09/2025 11.85p 12.50p 11.50p 11.85p 14014
05/09/2025 11.85p 12.14p 11.85p 11.85p 2100
04/09/2025 11.85p 12.15p 11.85p 11.85p 5835
03/09/2025 11.85p 12.19p 11.56p 11.85p 24608
02/09/2025 12.00p 12.50p 11.73p 11.85p 7911
01/09/2025 12.25p 12.34p 12.00p 12.25p 8900
29/08/2025 12.25p 12.40p 12.00p 12.25p 8256
28/08/2025 12.25p 12.40p 12.25p 12.25p 40
27/08/2025 12.25p 12.40p 12.01p 12.25p 28317
26/08/2025 12.25p 12.40p 12.16p 12.25p 5859
22/08/2025 12.25p 12.30p 12.16p 12.30p 5432
21/08/2025 12.25p 12.25p 12.13p 12.25p 45345
20/08/2025 12.25p 12.45p 12.25p 12.25p 2000
19/08/2025 12.25p 12.48p 12.16p 12.25p 11007
18/08/2025 12.25p 12.49p 12.12p 12.25p 48633
15/08/2025 12.25p 12.50p 12.25p 12.25p 540
14/08/2025 12.25p 12.49p 12.12p 12.25p 24220
13/08/2025 12.25p 12.49p 12.06p 12.25p 76582
12/08/2025 13.00p 13.00p 12.00p 12.25p 51720
11/08/2025 12.00p 12.45p 11.56p 12.00p 46144
08/08/2025 12.00p 12.25p 11.56p 12.00p 23481
07/08/2025 12.00p 12.50p 11.56p 12.00p 14301
06/08/2025 12.00p 12.50p 11.76p 12.00p 3707
05/08/2025 12.25p 13.00p 11.50p 12.00p 157418
04/08/2025 12.25p 13.00p 11.50p 13.00p 1789
01/08/2025 12.25p 12.80p 11.76p 12.25p 5171
31/07/2025 12.25p 13.00p 11.76p 12.25p 10805
30/07/2025 12.25p 13.00p 11.69p 12.25p 18729
29/07/2025 11.75p 13.00p 11.50p 12.25p 30249
28/07/2025 11.50p 12.00p 11.27p 11.75p 34951
25/07/2025 11.50p 12.20p 11.23p 11.50p 34171
24/07/2025 10.50p 11.80p 10.10p 11.50p 172118
23/07/2025 10.25p 11.00p 10.01p 10.50p 107773
22/07/2025 10.50p 11.20p 10.13p 11.20p 106163
21/07/2025 10.50p 10.70p 10.08p 10.70p 100712
18/07/2025 11.25p 12.00p 10.00p 10.75p 187864
17/07/2025 11.00p 12.00p 10.50p 11.25p 289511
16/07/2025 9.75p 9.85p 9.50p 9.75p 5472
15/07/2025 9.75p 9.95p 9.75p 9.75p 32
14/07/2025 9.75p 10.00p 9.25p 9.75p 35087
11/07/2025 9.75p 9.90p 9.75p 9.75p 36242
10/07/2025 9.75p 9.95p 9.53p 9.75p 73085
09/07/2025 9.75p 10.20p 9.50p 10.20p 54212
08/07/2025 9.75p 9.99p 9.75p 9.75p 9890
07/07/2025 9.75p 9.94p 9.75p 9.80p 45394
04/07/2025 10.15p 10.15p 9.50p 9.75p 55900
03/07/2025 10.15p 10.30p 10.00p 10.15p 30429
02/07/2025 10.15p 10.25p 10.01p 10.15p 6828
01/07/2025 10.15p 10.20p 10.15p 10.15p 1000
30/06/2025 10.15p 10.25p 10.01p 10.15p 4033
27/06/2025 10.25p 10.50p 10.00p 10.15p 28560
26/06/2025 10.25p 10.25p 10.10p 10.25p 0
25/06/2025 11.00p 11.00p 10.00p 10.25p 31809
24/06/2025 11.50p 12.00p 10.66p 11.00p 53311
23/06/2025 11.50p 11.88p 11.16p 11.50p 6008
20/06/2025 11.50p 12.00p 11.00p 11.50p 54833
19/06/2025 11.75p 12.00p 11.00p 11.50p 127521
18/06/2025 11.75p 11.88p 11.55p 11.75p 11524
17/06/2025 11.75p 11.75p 11.55p 11.75p 1400
16/06/2025 11.50p 12.00p 11.10p 11.75p 23610
13/06/2025 12.25p 12.80p 11.25p 11.25p 74884
12/06/2025 13.00p 13.30p 12.00p 12.25p 175116
11/06/2025 12.75p 13.68p 12.50p 13.00p 197753
10/06/2025 12.50p 15.00p 12.00p 12.75p 663404
09/06/2025 11.25p 12.22p 10.66p 11.50p 344158
06/06/2025 11.25p 11.25p 11.10p 11.25p 0
05/06/2025 11.25p 11.29p 10.58p 11.25p 25483
04/06/2025 11.25p 12.20p 10.50p 12.20p 2220
03/06/2025 11.00p 11.25p 10.58p 11.25p 19760
02/06/2025 11.00p 11.29p 10.65p 11.00p 17846
30/05/2025 12.00p 12.50p 10.50p 11.25p 169204
29/05/2025 12.00p 12.30p 11.50p 12.00p 234900
28/05/2025 12.00p 12.48p 11.53p 12.00p 40258
27/05/2025 11.50p 12.50p 11.00p 11.75p 33699
23/05/2025 11.50p 12.00p 11.00p 11.50p 15429
22/05/2025 11.25p 12.00p 11.00p 11.50p 11760
21/05/2025 11.25p 12.20p 11.11p 12.20p 111565
20/05/2025 9.00p 11.75p 8.50p 11.25p 468158
19/05/2025 9.25p 9.50p 8.86p 9.00p 67883
16/05/2025 9.25p 9.33p 9.25p 9.25p 0
15/05/2025 9.25p 9.30p 9.03p 9.25p 10947
14/05/2025 9.25p 9.50p 9.03p 9.25p 343
13/05/2025 9.25p 9.30p 9.25p 9.25p 250
12/05/2025 9.00p 9.42p 8.75p 9.25p 150924
09/05/2025 9.00p 9.50p 9.00p 9.00p 89566
08/05/2025 9.00p 9.70p 8.50p 9.70p 3900
07/05/2025 9.00p 9.17p 9.00p 9.00p 0
06/05/2025 9.00p 9.17p 9.00p 9.00p 3891
02/05/2025 9.00p 9.00p 8.50p 9.00p 3800
01/05/2025 9.00p 9.50p 9.00p 9.00p 19
30/04/2025 9.00p 9.05p 9.00p 9.00p 0
29/04/2025 9.00p 9.05p 9.00p 9.00p 0
28/04/2025 9.00p 9.05p 9.00p 9.00p 0
25/04/2025 9.00p 9.05p 9.00p 9.00p 0
24/04/2025 9.00p 9.20p 9.00p 9.00p 110
23/04/2025 9.00p 9.00p 8.52p 9.00p 93
22/04/2025 9.00p 9.45p 8.50p 9.00p 36749
17/04/2025 8.75p 9.50p 8.50p 9.00p 248595
16/04/2025 7.88p 8.98p 7.75p 8.60p 214098
15/04/2025 7.88p 7.88p 7.88p 7.88p 10000
14/04/2025 7.88p 7.88p 7.75p 7.88p 32171
11/04/2025 7.88p 7.90p 7.88p 7.88p 9491
10/04/2025 7.75p 8.00p 7.75p 7.88p 21
09/04/2025 7.75p 8.00p 7.50p 7.75p 13825
08/04/2025 7.75p 7.75p 7.35p 7.75p 24275
07/04/2025 7.75p 7.85p 7.52p 7.75p 37235
04/04/2025 7.75p 7.80p 7.50p 7.75p 102668
03/04/2025 7.75p 7.75p 7.64p 7.75p 0
02/04/2025 7.75p 8.00p 7.52p 7.75p 11461
01/04/2025 8.25p 8.25p 7.50p 7.75p 41875
31/03/2025 8.25p 8.29p 8.25p 8.25p 349
28/03/2025 8.25p 8.39p 8.03p 8.25p 36299
27/03/2025 8.38p 8.50p 8.00p 8.25p 190641
26/03/2025 8.50p 9.00p 8.00p 8.38p 79499
25/03/2025 8.50p 9.20p 8.11p 8.50p 22270
24/03/2025 9.50p 10.00p 8.10p 8.50p 66735
21/03/2025 9.50p 9.50p 9.00p 9.50p 3185
20/03/2025 9.50p 9.50p 8.83p 9.50p 9603
19/03/2025 9.50p 9.50p 9.05p 9.50p 16000
18/03/2025 9.50p 9.55p 9.50p 9.50p 0
17/03/2025 9.38p 9.50p 9.00p 9.25p 36484
14/03/2025 9.50p 9.75p 9.38p 9.38p 4
13/03/2025 9.75p 9.75p 9.30p 9.30p 229069
12/03/2025 9.75p 9.75p 9.50p 9.75p 1000
11/03/2025 9.75p 9.85p 9.30p 9.30p 22603
10/03/2025 9.75p 10.00p 9.75p 9.75p 250
07/03/2025 9.75p 9.75p 9.54p 9.75p 773
06/03/2025 9.75p 9.75p 9.61p 9.75p 0
05/03/2025 10.25p 10.25p 9.63p 9.75p 58368
04/03/2025 10.25p 10.25p 9.70p 10.25p 4000
03/03/2025 10.25p 10.25p 9.82p 10.25p 0
28/02/2025 10.25p 11.00p 9.70p 10.25p 15651
27/02/2025 10.25p 11.00p 10.11p 10.25p 100091
26/02/2025 10.00p 10.17p 10.00p 10.00p 35486
25/02/2025 10.75p 10.75p 9.50p 10.00p 143044
24/02/2025 11.00p 11.50p 10.22p 10.75p 4115
21/02/2025 11.50p 12.00p 10.50p 11.00p 15887
20/02/2025 11.50p 11.50p 11.25p 11.50p 0
19/02/2025 12.00p 12.00p 11.00p 11.50p 8218
18/02/2025 12.00p 12.00p 11.50p 12.00p 6171
17/02/2025 12.00p 12.15p 11.50p 12.00p 4246
14/02/2025 12.00p 12.00p 11.52p 12.00p 180
13/02/2025 12.00p 12.80p 11.50p 12.00p 27882
12/02/2025 12.00p 12.28p 11.58p 12.00p 18725
11/02/2025 11.75p 11.75p 11.51p 11.75p 2500
10/02/2025 11.75p 11.89p 11.75p 11.75p 8
07/02/2025 11.75p 11.75p 11.50p 11.75p 41648
06/02/2025 11.75p 11.89p 11.73p 11.75p 427
05/02/2025 12.25p 13.00p 11.50p 11.75p 128806
04/02/2025 12.50p 12.73p 12.50p 12.50p 12777
03/02/2025 12.00p 13.00p 11.53p 12.50p 13480
31/01/2025 12.00p 12.00p 11.52p 12.00p 4987
30/01/2025 12.00p 12.23p 12.00p 12.00p 0
29/01/2025 12.00p 12.00p 11.30p 12.00p 8582
28/01/2025 12.00p 12.00p 11.52p 12.00p 5642
27/01/2025 12.00p 12.09p 11.53p 12.00p 24302
24/01/2025 12.00p 12.00p 11.56p 12.00p 10000
23/01/2025 12.00p 12.00p 11.50p 12.00p 5195
22/01/2025 12.00p 12.50p 11.50p 12.00p 34974
21/01/2025 12.00p 12.48p 12.00p 12.00p 16
20/01/2025 12.00p 12.26p 11.77p 12.00p 4900
17/01/2025 11.50p 12.50p 11.00p 12.00p 41032
16/01/2025 11.50p 11.63p 11.50p 11.50p 100
15/01/2025 11.50p 12.00p 11.50p 11.50p 10000
14/01/2025 11.50p 11.50p 11.01p 11.50p 14200
13/01/2025 11.75p 12.00p 11.40p 11.50p 88702
10/01/2025 11.75p 12.50p 11.67p 11.75p 5991
09/01/2025 11.25p 12.50p 11.25p 11.75p 23200
08/01/2025 12.00p 12.50p 11.00p 11.25p 21678
07/01/2025 12.00p 12.05p 12.00p 12.00p 0
06/01/2025 11.75p 12.50p 11.75p 12.00p 510
03/01/2025 11.75p 12.47p 11.75p 11.75p 1400
02/01/2025 11.75p 12.47p 11.75p 11.75p 80
31/12/2024 11.75p 12.50p 11.75p 11.75p 40
30/12/2024 11.50p 12.50p 11.00p 11.75p 20172
27/12/2024 11.50p 11.50p 11.32p 11.50p 5054
24/12/2024 11.50p 11.50p 11.38p 11.50p 0
23/12/2024 11.75p 12.47p 11.13p 11.50p 106019
20/12/2024 11.75p 11.75p 11.67p 11.75p 1159
19/12/2024 11.75p 11.75p 11.75p 11.75p 0
18/12/2024 11.75p 12.38p 11.75p 11.75p 4038
17/12/2024 11.50p 12.50p 11.50p 11.75p 30000
16/12/2024 11.50p 11.50p 11.15p 11.50p 15100
13/12/2024 11.50p 11.88p 11.15p 11.50p 14142
12/12/2024 11.00p 12.00p 11.00p 11.50p 34412
11/12/2024 11.00p 11.00p 10.72p 11.00p 50

*Close Price adjusted for both dividends and splits