Ixico (IXI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
11/12/2009 550.00p 625.00p 537.50p 562.50p 3879
10/12/2009 550.00p 575.00p 521.50p 550.00p 1335
09/12/2009 575.00p 575.00p 512.50p 550.00p 6551
08/12/2009 587.50p 587.50p 526.90p 575.00p 9297
07/12/2009 600.00p 612.50p 562.50p 587.50p 8514
04/12/2009 612.50p 614.50p 561.63p 600.00p 10248
03/12/2009 662.50p 662.50p 575.00p 612.50p 29509
02/12/2009 558.71p 587.12p 530.30p 568.18p 6115
01/12/2009 568.18p 568.18p 531.44p 558.71p 4412
30/11/2009 615.53p 619.89p 550.00p 587.12p 1993
27/11/2009 625.00p 625.00p 606.06p 615.53p 3786
26/11/2009 625.00p 634.47p 606.06p 625.00p 2874
25/11/2009 634.47p 643.94p 609.09p 625.00p 2144
24/11/2009 625.00p 643.94p 607.95p 634.47p 9508
23/11/2009 625.00p 643.94p 606.82p 625.00p 1935
20/11/2009 643.94p 643.94p 607.20p 625.00p 2445
19/11/2009 634.47p 662.88p 625.76p 643.94p 1953
18/11/2009 643.94p 662.88p 606.06p 634.47p 3605
17/11/2009 643.94p 662.88p 625.00p 643.94p 4457
16/11/2009 672.35p 672.35p 634.47p 643.94p 4215
13/11/2009 672.35p 678.03p 643.94p 672.35p 2792
12/11/2009 662.88p 681.82p 632.58p 672.35p 1682
11/11/2009 691.29p 693.94p 631.52p 662.88p 3025
10/11/2009 691.29p 700.76p 691.29p 691.29p 2205
09/11/2009 710.23p 710.23p 691.29p 691.29p 3709
06/11/2009 710.23p 729.17p 710.23p 710.23p 8964
05/11/2009 587.12p 733.90p 604.09p 710.23p 17595
04/11/2009 615.53p 607.39p 568.94p 587.12p 2988
03/11/2009 653.41p 653.41p 606.06p 615.53p 824
02/11/2009 691.29p 691.29p 643.94p 653.41p 9417
30/10/2009 577.65p 704.55p 582.95p 691.29p 24658
29/10/2009 520.83p 587.12p 520.83p 577.65p 9578
28/10/2009 577.65p 587.12p 511.36p 520.83p 10740
27/10/2009 615.53p 608.90p 531.44p 577.65p 12876
26/10/2009 643.94p 691.29p 606.06p 615.53p 14454
23/10/2009 691.29p 690.72p 609.85p 643.94p 7800
22/10/2009 710.23p 696.97p 631.06p 691.29p 12330
21/10/2009 776.52p 768.94p 662.88p 710.23p 13541
20/10/2009 833.33p 804.92p 776.52p 776.52p 20468
19/10/2009 767.05p 833.33p 833.33p 833.33p 33325
16/10/2009 937.50p 955.87p 675.00p 748.11p 70069
15/10/2009 1,155.30p 1,363.64p 909.09p 937.50p 154281
14/10/2009 274.62p 1,060.61p 309.02p 1,013.26p 273215
13/10/2009 189.39p 236.74p 189.39p 232.20p 14204
12/10/2009 194.32p 217.80p 189.39p 189.39p 2466
09/10/2009 194.32p 203.79p 194.32p 194.32p 27
08/10/2009 194.32p 203.79p 194.32p 194.32p 61
07/10/2009 194.32p 203.79p 194.32p 194.32p 3365
06/10/2009 194.32p 203.79p 194.32p 194.32p 5853
05/10/2009 194.32p 203.79p 194.32p 194.32p 628
02/10/2009 194.32p 203.79p 194.32p 194.32p 132
01/10/2009 194.32p 203.79p 194.32p 194.32p 1654
30/09/2009 194.32p 192.73p 189.39p 194.32p 5656
29/09/2009 194.32p 203.79p 194.32p 194.32p 2059
28/09/2009 194.32p 203.79p 194.32p 194.32p 85
25/09/2009 194.32p 203.79p 194.32p 194.32p 0
24/09/2009 194.32p 203.79p 194.32p 194.32p 42
23/09/2009 194.32p 203.79p 194.32p 194.32p 361
22/09/2009 194.32p 203.79p 194.32p 194.32p 632
21/09/2009 194.32p 203.79p 194.32p 194.32p 161

*Close Price adjusted for both dividends and splits