Ixico (IXI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/12/2021 57.00p 58.20p 56.26p 57.00p 22175
16/12/2021 57.00p 57.20p 56.04p 57.00p 4005
15/12/2021 58.00p 58.00p 56.22p 57.00p 13159
14/12/2021 59.00p 60.00p 57.00p 58.00p 22663
13/12/2021 61.00p 61.90p 57.56p 59.00p 42809
10/12/2021 61.00p 61.95p 60.38p 61.00p 16253
09/12/2021 62.00p 63.00p 60.00p 61.00p 55933
08/12/2021 59.00p 63.84p 58.24p 62.00p 124762
07/12/2021 51.00p 60.00p 50.70p 59.00p 261338
06/12/2021 51.00p 51.15p 48.00p 50.40p 39649
03/12/2021 51.00p 51.20p 50.00p 51.00p 113464
02/12/2021 51.00p 51.40p 50.25p 51.00p 11193
01/12/2021 52.00p 53.00p 48.00p 48.00p 98196
30/11/2021 53.00p 54.00p 52.00p 52.00p 16045
29/11/2021 53.50p 54.00p 52.00p 52.00p 43465
26/11/2021 53.50p 55.00p 52.00p 53.50p 56304
25/11/2021 53.50p 54.55p 53.50p 53.50p 7893
24/11/2021 53.00p 57.00p 52.50p 53.50p 40316
23/11/2021 56.00p 57.00p 52.10p 53.00p 50128
22/11/2021 57.00p 58.00p 53.60p 53.60p 102965
19/11/2021 59.50p 60.00p 55.50p 57.00p 36294
18/11/2021 62.50p 62.50p 58.61p 59.50p 87406
17/11/2021 65.00p 65.00p 60.00p 62.50p 164011
16/11/2021 64.00p 67.00p 63.00p 65.60p 69224
15/11/2021 69.00p 69.00p 62.00p 64.00p 233222
12/11/2021 69.50p 69.50p 68.00p 69.00p 25021
11/11/2021 69.50p 70.00p 69.00p 69.50p 11168
10/11/2021 70.00p 70.00p 69.00p 69.50p 48226
09/11/2021 70.00p 70.50p 69.00p 70.00p 19712
08/11/2021 70.00p 70.00p 68.40p 70.00p 2259
05/11/2021 70.00p 70.74p 69.00p 70.00p 18271
04/11/2021 70.00p 71.00p 68.40p 70.00p 50557
03/11/2021 71.50p 71.50p 69.15p 70.00p 40520
02/11/2021 73.00p 74.00p 70.00p 71.50p 22700
01/11/2021 72.50p 74.00p 72.00p 73.00p 64221
29/10/2021 71.50p 72.00p 70.00p 71.00p 35291
28/10/2021 71.50p 71.62p 71.10p 71.50p 39883
27/10/2021 71.50p 73.74p 71.05p 71.50p 55915
26/10/2021 71.50p 71.89p 70.80p 71.50p 30036
25/10/2021 71.50p 72.22p 70.65p 71.50p 27611
22/10/2021 73.00p 74.00p 70.45p 71.50p 101701
21/10/2021 71.50p 75.00p 67.00p 73.00p 272351
20/10/2021 84.50p 85.00p 71.00p 74.00p 113565
19/10/2021 84.50p 86.60p 83.15p 84.50p 33748
18/10/2021 92.50p 92.50p 83.00p 84.50p 260497
15/10/2021 78.00p 86.00p 78.00p 84.50p 135761
14/10/2021 78.00p 79.19p 77.45p 78.00p 18726
13/10/2021 77.50p 80.00p 75.60p 78.00p 29275
12/10/2021 77.50p 80.00p 75.00p 77.50p 50435
11/10/2021 77.50p 77.50p 75.00p 77.50p 26682
08/10/2021 77.50p 79.14p 75.66p 77.50p 1907
07/10/2021 77.50p 77.50p 75.60p 75.60p 7172
06/10/2021 78.50p 80.00p 75.00p 77.50p 22337
05/10/2021 78.50p 79.34p 77.00p 78.50p 1874
04/10/2021 79.00p 79.00p 77.00p 78.50p 18000
01/10/2021 80.00p 81.00p 78.00p 79.00p 4903
30/09/2021 80.00p 81.00p 79.25p 80.00p 16117
29/09/2021 80.50p 82.00p 79.21p 80.00p 9881
28/09/2021 80.50p 82.00p 78.00p 80.50p 44973
27/09/2021 81.50p 82.00p 79.75p 80.50p 8265
24/09/2021 81.50p 82.00p 81.50p 81.50p 39162
23/09/2021 80.00p 81.90p 80.00p 81.50p 24810
22/09/2021 77.50p 80.51p 76.00p 80.00p 225282
21/09/2021 74.00p 76.00p 72.00p 74.00p 9545
20/09/2021 75.00p 76.00p 73.00p 74.00p 42836
17/09/2021 75.50p 77.00p 73.55p 74.00p 24085
16/09/2021 75.50p 76.48p 75.50p 75.50p 9087
15/09/2021 76.00p 78.00p 75.00p 75.50p 44438
14/09/2021 78.00p 78.00p 76.00p 76.00p 8130
13/09/2021 80.70p 83.00p 78.00p 78.00p 34613
10/09/2021 80.70p 81.00p 78.50p 80.70p 125840
09/09/2021 80.70p 81.40p 80.70p 80.70p 7347
08/09/2021 80.50p 83.00p 78.15p 80.70p 38776
07/09/2021 79.00p 79.00p 78.15p 79.00p 26047
06/09/2021 77.00p 79.50p 77.00p 79.00p 105641
03/09/2021 75.50p 77.96p 75.16p 77.00p 19425
02/09/2021 75.00p 76.00p 74.90p 75.50p 66625
01/09/2021 75.00p 75.00p 74.06p 75.00p 5679
31/08/2021 75.00p 77.00p 74.00p 75.00p 11562
30/08/2021 75.00p 76.00p 74.06p 75.00p 4150
27/08/2021 75.00p 76.00p 74.06p 75.00p 4150
26/08/2021 75.50p 75.50p 75.00p 75.00p 8390
25/08/2021 76.00p 76.00p 75.00p 75.50p 35792
24/08/2021 76.00p 76.10p 75.20p 76.00p 23430
23/08/2021 76.50p 77.40p 74.00p 76.00p 34370
20/08/2021 78.00p 78.50p 76.50p 76.50p 24347
19/08/2021 78.00p 79.00p 77.00p 78.00p 12314
18/08/2021 78.50p 79.00p 77.56p 79.00p 35463
17/08/2021 81.50p 81.50p 77.00p 78.50p 60883
16/08/2021 79.50p 80.76p 79.00p 80.00p 63794
13/08/2021 79.50p 81.00p 79.50p 79.50p 50159
12/08/2021 78.50p 81.00p 78.50p 80.00p 52849
11/08/2021 75.00p 80.00p 75.00p 78.50p 39960
10/08/2021 74.50p 77.00p 73.00p 75.00p 289141
09/08/2021 72.00p 75.00p 72.00p 74.50p 93068
06/08/2021 69.00p 74.00p 66.60p 72.00p 152797
05/08/2021 68.50p 75.00p 67.57p 73.00p 405311
04/08/2021 68.50p 69.78p 67.09p 68.50p 24308
03/08/2021 69.50p 70.25p 67.55p 68.00p 64688
02/08/2021 69.50p 70.70p 69.06p 69.50p 49730
30/07/2021 69.50p 70.00p 68.90p 69.50p 5677
29/07/2021 69.50p 70.70p 68.75p 69.50p 6107
28/07/2021 69.50p 70.95p 69.50p 69.50p 11111
27/07/2021 69.00p 71.00p 67.00p 69.50p 38681
26/07/2021 68.50p 71.00p 66.80p 69.00p 36685
23/07/2021 68.00p 71.00p 66.00p 68.50p 13487
22/07/2021 68.00p 68.90p 66.10p 68.00p 12840
21/07/2021 68.00p 68.00p 66.45p 68.00p 21760
20/07/2021 68.00p 69.80p 66.20p 68.00p 14734
19/07/2021 72.00p 73.00p 66.50p 68.00p 94305
16/07/2021 72.00p 72.75p 71.60p 72.00p 36831
15/07/2021 72.00p 72.45p 71.50p 72.00p 22244
14/07/2021 72.00p 72.45p 71.50p 72.00p 2559
13/07/2021 68.50p 72.85p 68.50p 72.00p 54164
12/07/2021 68.00p 69.00p 68.00p 68.50p 30083
09/07/2021 70.50p 71.00p 66.00p 68.00p 193930
08/07/2021 73.50p 75.60p 70.00p 70.50p 46468
07/07/2021 74.00p 74.00p 73.00p 73.50p 41366
06/07/2021 74.50p 74.50p 74.00p 74.50p 51364
05/07/2021 74.50p 75.00p 74.00p 74.50p 16537
02/07/2021 74.50p 75.00p 74.00p 74.50p 17174
01/07/2021 76.50p 77.00p 73.50p 74.50p 50116
30/06/2021 76.50p 78.00p 75.15p 78.00p 28130
29/06/2021 78.50p 80.00p 75.00p 76.50p 21564
28/06/2021 78.50p 78.80p 77.00p 78.50p 23633
25/06/2021 78.50p 78.80p 74.40p 78.50p 5480
24/06/2021 78.50p 78.84p 77.00p 78.50p 12741
23/06/2021 78.50p 79.25p 77.00p 78.50p 774733
22/06/2021 84.00p 84.10p 78.00p 78.50p 83484
21/06/2021 85.50p 86.00p 83.00p 84.00p 15348
18/06/2021 87.00p 88.00p 85.26p 85.50p 16885
17/06/2021 86.50p 87.60p 85.39p 87.00p 130916
16/06/2021 86.50p 86.50p 85.35p 86.50p 7836
15/06/2021 84.50p 88.00p 84.50p 86.50p 21727
14/06/2021 84.00p 85.40p 83.00p 84.50p 260530
11/06/2021 86.00p 88.00p 83.00p 84.00p 72903
10/06/2021 89.00p 90.00p 83.50p 86.00p 81637
09/06/2021 89.00p 91.00p 87.00p 89.00p 16854
08/06/2021 89.50p 94.20p 87.00p 89.00p 53208
07/06/2021 89.50p 89.50p 88.10p 89.50p 10130
04/06/2021 88.50p 90.00p 87.00p 89.50p 8470
03/06/2021 88.50p 88.50p 88.10p 88.50p 1567
02/06/2021 88.50p 90.00p 87.00p 88.50p 13572
01/06/2021 89.00p 91.00p 87.00p 89.00p 145683
31/05/2021 89.00p 90.00p 89.00p 89.00p 8888
28/05/2021 89.00p 90.00p 89.00p 89.00p 8888
27/05/2021 89.00p 92.00p 88.00p 89.00p 39163
26/05/2021 86.00p 90.84p 85.90p 89.00p 132449
25/05/2021 84.50p 87.00p 83.96p 86.00p 4296
24/05/2021 84.00p 84.50p 83.00p 84.00p 55249
21/05/2021 85.00p 86.00p 83.36p 84.00p 53145
20/05/2021 85.00p 86.20p 80.00p 85.00p 58065
19/05/2021 89.00p 90.00p 83.45p 84.00p 81055
18/05/2021 88.50p 88.50p 87.00p 87.50p 60958
17/05/2021 89.50p 90.00p 87.00p 88.50p 16428
14/05/2021 89.50p 89.80p 89.10p 89.50p 6517
13/05/2021 93.00p 93.00p 91.99p 89.50p 82324
12/05/2021 93.50p 94.00p 92.05p 93.00p 20377
11/05/2021 98.50p 98.50p 93.00p 93.50p 56805
10/05/2021 98.00p 99.00p 97.00p 98.50p 30633
07/05/2021 95.50p 98.70p 94.10p 98.00p 107602
06/05/2021 95.50p 96.50p 94.00p 95.50p 16992
05/05/2021 96.00p 97.00p 95.00p 95.50p 2469
04/05/2021 97.00p 99.00p 94.00p 97.00p 85135
03/05/2021 102.50p 105.00p 97.00p 97.00p 74682
30/04/2021 102.50p 105.00p 97.00p 97.00p 74682
29/04/2021 102.00p 105.00p 98.80p 104.00p 57378
28/04/2021 97.00p 104.70p 95.00p 102.00p 198204
27/04/2021 93.00p 100.00p 91.00p 97.00p 193074
26/04/2021 91.00p 93.40p 86.60p 93.00p 266452
23/04/2021 83.00p 84.10p 82.20p 83.00p 29428
22/04/2021 83.50p 84.22p 82.00p 83.00p 38884
21/04/2021 83.50p 85.00p 82.00p 83.50p 88906
20/04/2021 80.00p 85.00p 78.00p 83.50p 75515
19/04/2021 79.50p 81.00p 78.00p 79.50p 55941
16/04/2021 73.50p 85.00p 73.00p 79.50p 231902
15/04/2021 73.50p 74.00p 72.06p 73.50p 72767
14/04/2021 74.00p 75.00p 72.00p 73.50p 3015167
13/04/2021 74.00p 74.70p 73.20p 74.00p 60377
12/04/2021 70.50p 75.00p 70.50p 74.00p 290358
09/04/2021 68.00p 71.00p 67.00p 70.50p 208559
08/04/2021 68.00p 68.00p 67.50p 68.00p 643237
07/04/2021 68.00p 69.00p 67.37p 68.00p 59649
06/04/2021 68.00p 68.10p 67.30p 68.00p 123849
05/04/2021 68.00p 70.00p 65.00p 68.00p 180209
02/04/2021 68.00p 70.00p 65.00p 68.00p 180209
01/04/2021 68.00p 70.00p 65.00p 68.00p 180209
31/03/2021 69.50p 72.00p 67.00p 67.00p 159975
30/03/2021 68.00p 70.00p 67.00p 69.50p 137100
29/03/2021 66.00p 69.40p 66.00p 68.00p 160482
26/03/2021 63.50p 69.50p 63.40p 65.00p 325887
25/03/2021 62.50p 65.00p 62.00p 63.50p 775846
24/03/2021 66.00p 67.00p 55.55p 62.50p 1339654
23/03/2021 107.50p 110.00p 64.00p 64.00p 769876
22/03/2021 108.50p 110.00p 105.00p 105.50p 5065
19/03/2021 111.00p 111.00p 101.08p 104.00p 99436
18/03/2021 108.50p 115.00p 108.00p 111.00p 88045
17/03/2021 106.00p 110.61p 105.11p 109.50p 85972
16/03/2021 108.00p 109.00p 104.00p 106.00p 92186
15/03/2021 94.00p 109.00p 92.10p 108.00p 426957

*Close Price adjusted for both dividends and splits