Ixico (IXI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
21/02/2024 9.25p 9.31p 9.25p 9.25p 0
20/02/2024 9.25p 9.25p 9.00p 9.25p 11288
19/02/2024 9.25p 9.48p 9.00p 9.25p 205747
16/02/2024 10.25p 10.30p 9.01p 9.25p 341113
15/02/2024 10.25p 10.25p 10.01p 10.25p 22019
14/02/2024 10.25p 10.50p 10.00p 10.25p 31055
13/02/2024 10.25p 10.25p 10.00p 10.25p 653
12/02/2024 10.25p 10.40p 10.00p 10.25p 16125
09/02/2024 10.25p 10.63p 10.00p 10.25p 123436
08/02/2024 10.25p 10.49p 10.00p 10.25p 59554
07/02/2024 10.50p 10.50p 10.10p 10.25p 59403
06/02/2024 10.50p 11.00p 10.38p 10.50p 6027
05/02/2024 10.50p 10.79p 10.00p 10.50p 63355
02/02/2024 10.50p 10.79p 10.38p 10.50p 550611
01/02/2024 10.50p 10.50p 10.30p 10.50p 129
31/01/2024 10.50p 11.20p 10.50p 10.50p 4688
30/01/2024 10.25p 11.20p 10.00p 11.20p 113558
29/01/2024 10.25p 10.50p 10.25p 10.25p 33353
26/01/2024 10.25p 10.50p 10.25p 10.25p 306235
25/01/2024 12.25p 12.25p 10.25p 10.25p 214114
24/01/2024 12.50p 12.50p 12.21p 12.50p 0
23/01/2024 12.50p 12.50p 12.00p 12.50p 2508
22/01/2024 12.50p 12.50p 12.06p 12.50p 30060
19/01/2024 12.50p 12.90p 12.00p 12.75p 5666
18/01/2024 12.50p 12.55p 11.80p 12.50p 5051
17/01/2024 12.75p 12.75p 12.10p 12.50p 26804
16/01/2024 12.75p 12.75p 12.56p 12.75p 100
15/01/2024 12.75p 12.75p 12.69p 12.75p 0
12/01/2024 13.00p 13.00p 12.60p 12.75p 20638
11/01/2024 13.00p 13.50p 12.72p 13.00p 13938
10/01/2024 13.00p 13.00p 12.72p 13.00p 2168
09/01/2024 13.00p 13.05p 12.72p 13.00p 9139
08/01/2024 13.00p 13.00p 12.50p 13.00p 1475
05/01/2024 12.75p 13.15p 12.75p 13.00p 50000
04/01/2024 12.75p 12.75p 12.07p 12.75p 4090
03/01/2024 12.50p 13.30p 12.00p 12.75p 13661
02/01/2024 12.50p 12.90p 12.01p 12.50p 11071
29/12/2023 13.00p 13.00p 12.10p 12.50p 38413
28/12/2023 13.50p 13.50p 13.00p 13.00p 24064
27/12/2023 13.50p 14.60p 12.65p 14.60p 56769
22/12/2023 13.50p 13.50p 13.45p 13.50p 0
21/12/2023 13.50p 13.50p 13.00p 13.50p 8508
20/12/2023 13.50p 13.50p 13.01p 13.50p 4840
19/12/2023 13.25p 13.50p 13.00p 13.50p 62801
18/12/2023 13.25p 13.44p 13.25p 13.25p 260
15/12/2023 13.25p 13.47p 13.01p 13.25p 33023
14/12/2023 14.00p 14.00p 13.54p 14.00p 10000
13/12/2023 14.00p 14.50p 13.52p 14.00p 26163
12/12/2023 14.00p 14.05p 13.50p 14.00p 9500
11/12/2023 14.00p 14.09p 14.00p 14.00p 3450
08/12/2023 14.00p 14.00p 13.51p 14.00p 16300
07/12/2023 14.00p 14.00p 13.51p 14.00p 42837
06/12/2023 14.50p 14.50p 13.51p 14.00p 90316
05/12/2023 15.00p 15.00p 14.06p 14.50p 121500
04/12/2023 15.25p 15.47p 14.50p 15.25p 7180
01/12/2023 15.25p 15.25p 14.50p 15.25p 9000
30/11/2023 15.25p 15.47p 14.50p 15.25p 10032
29/11/2023 15.25p 15.47p 15.25p 15.25p 61
28/11/2023 15.25p 15.46p 15.25p 15.25p 0
27/11/2023 15.25p 15.25p 14.50p 15.25p 10010
24/11/2023 15.25p 15.25p 14.50p 15.25p 874
23/11/2023 15.25p 15.46p 15.25p 15.25p 0
22/11/2023 15.25p 16.00p 14.84p 15.25p 20050
21/11/2023 15.25p 15.25p 14.00p 15.25p 70900
20/11/2023 15.50p 16.00p 14.00p 15.25p 91542
17/11/2023 15.50p 15.80p 15.02p 15.50p 2777
16/11/2023 14.50p 16.00p 14.50p 15.50p 62315
15/11/2023 14.50p 15.00p 14.50p 14.50p 3303
14/11/2023 14.00p 14.97p 13.86p 14.50p 152616
13/11/2023 14.00p 14.50p 13.86p 14.00p 35682
10/11/2023 14.00p 14.00p 13.86p 14.00p 50
09/11/2023 14.00p 14.00p 13.77p 14.00p 32600
08/11/2023 14.00p 14.50p 13.75p 14.00p 20000
07/11/2023 14.00p 14.50p 13.72p 14.00p 852
06/11/2023 14.00p 14.00p 13.88p 14.00p 0
03/11/2023 13.75p 14.00p 13.55p 14.00p 137846
02/11/2023 13.75p 13.75p 13.51p 13.75p 50231
01/11/2023 13.75p 13.75p 13.25p 13.75p 50000
31/10/2023 13.75p 13.75p 13.20p 13.20p 20
30/10/2023 13.75p 13.82p 13.50p 13.75p 4000
27/10/2023 13.75p 13.75p 13.69p 13.75p 0
26/10/2023 14.00p 14.00p 13.50p 13.75p 3909
25/10/2023 14.00p 14.50p 13.50p 14.00p 17206
24/10/2023 14.00p 14.00p 13.88p 14.00p 0
23/10/2023 14.25p 15.00p 13.58p 14.00p 13623
20/10/2023 14.25p 14.67p 14.25p 14.25p 897
19/10/2023 14.25p 14.67p 14.25p 14.25p 340
18/10/2023 14.50p 14.50p 13.30p 14.25p 123352
17/10/2023 15.50p 15.70p 14.00p 14.50p 23585
16/10/2023 16.25p 16.25p 15.00p 15.50p 2411
13/10/2023 17.25p 17.25p 16.00p 16.25p 12382
12/10/2023 17.50p 17.50p 16.25p 17.25p 15067
11/10/2023 17.50p 17.50p 17.02p 17.50p 100
10/10/2023 17.50p 17.50p 17.01p 17.50p 335
09/10/2023 17.50p 18.00p 17.01p 17.50p 261
06/10/2023 17.25p 17.50p 17.01p 17.50p 70693
05/10/2023 17.25p 17.43p 17.00p 17.25p 4056
04/10/2023 18.50p 18.50p 17.00p 17.25p 59941
03/10/2023 18.50p 19.00p 18.00p 18.50p 53
02/10/2023 19.00p 19.50p 18.00p 18.50p 17081
29/09/2023 19.20p 19.20p 18.20p 19.00p 38468
28/09/2023 19.40p 19.40p 19.40p 19.40p 0
27/09/2023 19.40p 19.40p 18.88p 19.40p 3518
26/09/2023 19.40p 19.40p 19.40p 19.40p 0
25/09/2023 19.40p 19.40p 18.82p 19.40p 9
22/09/2023 19.40p 20.40p 18.78p 19.40p 8936
21/09/2023 19.40p 19.40p 18.72p 19.40p 652
20/09/2023 19.40p 20.36p 18.55p 19.40p 37545
19/09/2023 19.20p 20.40p 19.20p 19.40p 50010
18/09/2023 19.20p 19.44p 18.43p 19.20p 2872
15/09/2023 19.40p 19.40p 18.44p 19.40p 19500
14/09/2023 19.40p 19.40p 18.65p 19.40p 30
13/09/2023 19.40p 19.40p 18.40p 19.40p 3546
12/09/2023 19.40p 20.09p 18.65p 19.40p 5231
11/09/2023 20.00p 20.40p 19.00p 19.40p 14175
08/09/2023 20.00p 20.00p 19.20p 20.00p 8338
07/09/2023 20.00p 21.00p 19.26p 20.00p 1223
06/09/2023 20.30p 21.00p 19.20p 20.00p 91624
05/09/2023 20.30p 20.36p 20.30p 20.30p 0
04/09/2023 20.30p 20.30p 19.09p 20.30p 15101
01/09/2023 20.30p 20.30p 19.74p 20.30p 3000
31/08/2023 20.30p 20.36p 20.30p 20.30p 0
30/08/2023 20.30p 21.00p 20.30p 20.30p 250
29/08/2023 20.30p 20.30p 19.78p 20.30p 8500
25/08/2023 20.30p 21.00p 19.78p 20.30p 76
24/08/2023 20.30p 20.36p 20.30p 20.30p 0
23/08/2023 20.30p 21.00p 19.78p 20.30p 1014
22/08/2023 20.30p 20.30p 19.74p 20.30p 332
21/08/2023 20.30p 20.30p 19.74p 20.30p 4
18/08/2023 20.30p 20.30p 19.60p 20.30p 20504
17/08/2023 20.30p 20.30p 20.20p 20.30p 7425
16/08/2023 20.30p 20.36p 20.30p 20.30p 0
15/08/2023 20.30p 20.30p 20.23p 20.30p 247
14/08/2023 20.30p 20.30p 19.93p 20.30p 5000
11/08/2023 20.30p 20.30p 19.92p 20.30p 3631
10/08/2023 20.30p 20.36p 20.30p 20.30p 0
09/08/2023 20.30p 21.00p 20.30p 20.30p 1333
08/08/2023 20.30p 20.36p 20.30p 20.30p 0
07/08/2023 20.30p 21.00p 19.88p 20.30p 719
04/08/2023 20.00p 20.47p 19.86p 20.30p 32510
03/08/2023 20.00p 20.38p 20.00p 20.00p 0
02/08/2023 20.00p 21.00p 19.30p 20.00p 11785
01/08/2023 20.00p 20.38p 20.00p 20.00p 0
31/07/2023 20.00p 20.64p 19.36p 20.00p 25386
28/07/2023 20.00p 20.74p 20.00p 20.00p 1502
27/07/2023 20.00p 20.96p 20.00p 20.00p 1
26/07/2023 20.00p 20.96p 19.16p 20.00p 31755
25/07/2023 20.00p 21.00p 19.00p 20.00p 10405
24/07/2023 20.00p 20.00p 19.11p 20.00p 8829
21/07/2023 20.00p 20.38p 20.00p 20.00p 0
20/07/2023 20.00p 20.74p 19.06p 20.00p 34650
19/07/2023 20.00p 20.34p 19.28p 20.00p 21000
18/07/2023 20.00p 20.44p 19.04p 20.00p 13042
17/07/2023 18.75p 19.24p 18.75p 18.75p 15588
14/07/2023 19.00p 19.32p 18.00p 18.75p 37480
13/07/2023 19.00p 19.00p 19.00p 19.00p 0
12/07/2023 19.00p 19.94p 18.62p 19.00p 10761
11/07/2023 19.00p 20.00p 19.00p 19.00p 25029
10/07/2023 19.00p 19.00p 18.55p 19.00p 17077
07/07/2023 19.00p 19.00p 19.00p 19.00p 0
06/07/2023 19.00p 19.44p 18.00p 19.00p 15819
05/07/2023 19.00p 19.00p 19.00p 19.00p 0
04/07/2023 19.00p 19.00p 19.00p 19.00p 0
03/07/2023 19.00p 19.00p 18.00p 19.00p 10
30/06/2023 19.00p 19.00p 19.00p 19.00p 0
29/06/2023 19.00p 19.00p 18.57p 19.00p 2000
28/06/2023 19.00p 19.00p 19.00p 19.00p 0
27/06/2023 19.00p 20.00p 18.36p 19.00p 28705
26/06/2023 19.00p 19.00p 18.40p 19.00p 5000
23/06/2023 19.00p 19.00p 18.40p 19.00p 247
22/06/2023 19.00p 19.00p 18.36p 19.00p 912
21/06/2023 19.00p 19.00p 19.00p 19.00p 0
20/06/2023 18.50p 19.00p 18.50p 19.00p 19000
19/06/2023 18.50p 18.94p 18.16p 18.50p 8905
16/06/2023 19.00p 20.00p 18.04p 18.50p 17923
15/06/2023 19.00p 19.00p 18.00p 19.00p 37011
14/06/2023 19.00p 19.20p 18.26p 19.00p 1600
13/06/2023 18.25p 18.25p 18.00p 18.25p 6600
12/06/2023 18.25p 19.00p 18.25p 18.25p 15371
09/06/2023 18.25p 18.25p 17.89p 18.25p 3595
08/06/2023 18.25p 18.25p 17.50p 18.25p 720
07/06/2023 18.25p 18.25p 17.53p 18.25p 1743
06/06/2023 18.75p 18.75p 17.00p 18.25p 12000
05/06/2023 19.50p 20.00p 18.75p 18.75p 16785
02/06/2023 19.50p 20.00p 19.00p 19.50p 8575
01/06/2023 20.00p 20.00p 19.08p 19.50p 1302
31/05/2023 19.50p 21.00p 19.08p 20.00p 12212
30/05/2023 19.50p 20.00p 19.50p 19.50p 26
26/05/2023 18.50p 19.50p 18.23p 19.50p 115000
25/05/2023 18.00p 19.00p 18.00p 18.50p 63342
24/05/2023 17.50p 19.00p 17.00p 18.00p 32164
23/05/2023 19.75p 19.75p 16.34p 17.50p 408848
22/05/2023 20.00p 20.00p 18.60p 19.75p 134519
19/05/2023 19.80p 21.00p 19.80p 20.00p 13753
18/05/2023 19.80p 20.60p 19.00p 19.80p 5973
17/05/2023 19.80p 20.00p 19.80p 19.80p 1
16/05/2023 19.80p 20.30p 19.80p 19.80p 8409
15/05/2023 19.50p 20.00p 19.50p 19.80p 73802
12/05/2023 18.75p 20.00p 18.74p 19.50p 22500
11/05/2023 18.75p 19.00p 18.53p 18.75p 14460

*Close Price adjusted for both dividends and splits