Ixico (IXI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
02/05/2023 19.25p 19.25p 19.00p 19.25p 225
28/04/2023 19.25p 19.50p 19.00p 19.25p 5048
27/04/2023 19.50p 19.50p 19.25p 19.25p 4610
26/04/2023 20.00p 20.00p 19.00p 19.50p 37759
25/04/2023 20.50p 20.59p 19.75p 20.50p 10100
24/04/2023 20.50p 20.50p 20.50p 20.50p 0
21/04/2023 20.50p 20.50p 20.00p 20.50p 27370
20/04/2023 20.50p 20.88p 20.00p 20.50p 11807
19/04/2023 20.50p 21.00p 20.02p 20.50p 666
18/04/2023 20.50p 21.00p 20.00p 20.50p 10923
17/04/2023 20.50p 20.50p 20.00p 20.50p 828
14/04/2023 21.00p 21.00p 20.02p 20.50p 39934
13/04/2023 21.00p 21.00p 20.39p 21.00p 1676
12/04/2023 21.50p 21.50p 20.38p 21.00p 9600
11/04/2023 23.00p 24.00p 21.00p 21.50p 145738
06/04/2023 23.00p 24.00p 22.00p 23.00p 17631
05/04/2023 22.40p 24.00p 21.44p 23.00p 55117
04/04/2023 22.40p 22.44p 21.56p 22.40p 6938
03/04/2023 21.30p 22.68p 19.20p 22.40p 52569
31/03/2023 21.25p 21.95p 20.90p 21.25p 1241
30/03/2023 20.50p 21.25p 20.50p 21.25p 65686
29/03/2023 21.50p 21.50p 20.10p 20.50p 35397
28/03/2023 21.75p 21.75p 21.06p 21.50p 5079
27/03/2023 21.75p 21.75p 21.36p 21.75p 18700
24/03/2023 22.50p 22.50p 21.28p 21.75p 15888
23/03/2023 22.50p 22.50p 22.50p 22.50p 0
22/03/2023 22.50p 22.50p 22.50p 22.50p 0
21/03/2023 21.50p 22.70p 21.50p 22.50p 93239
20/03/2023 22.50p 22.50p 21.25p 21.50p 112687
17/03/2023 23.00p 23.34p 22.03p 22.50p 4632
16/03/2023 22.75p 23.00p 22.75p 23.00p 56300
15/03/2023 24.00p 25.00p 22.23p 22.75p 30318
14/03/2023 24.25p 24.95p 23.06p 24.25p 27663
13/03/2023 24.00p 24.49p 23.50p 24.25p 5996
10/03/2023 24.00p 25.00p 22.02p 24.50p 461364
09/03/2023 24.50p 24.50p 22.18p 23.00p 11597
08/03/2023 24.50p 24.50p 24.10p 24.50p 6469
07/03/2023 24.50p 24.50p 23.22p 24.50p 6575
06/03/2023 24.50p 24.50p 24.26p 24.50p 1080
03/03/2023 24.50p 24.50p 24.00p 24.50p 919
02/03/2023 24.50p 24.50p 24.00p 24.50p 5699
01/03/2023 24.50p 25.00p 24.00p 24.50p 5746
28/02/2023 24.50p 24.65p 24.50p 24.50p 12130
27/02/2023 24.50p 25.00p 24.06p 24.50p 1337
24/02/2023 24.50p 26.90p 24.50p 24.50p 700
23/02/2023 24.50p 24.50p 24.00p 24.50p 4102
22/02/2023 24.50p 24.65p 24.50p 24.50p 95
21/02/2023 25.25p 25.34p 24.00p 24.50p 6091
20/02/2023 25.25p 25.40p 25.00p 25.25p 13290
17/02/2023 25.25p 25.50p 25.00p 25.25p 6994
16/02/2023 27.00p 27.50p 25.00p 25.25p 23425
15/02/2023 27.50p 28.00p 26.00p 27.00p 15035
14/02/2023 28.25p 29.00p 27.50p 28.25p 40116
13/02/2023 28.25p 29.00p 28.25p 28.25p 33966
10/02/2023 26.75p 28.98p 26.00p 28.25p 100165
09/02/2023 26.50p 27.00p 26.01p 26.75p 102193
08/02/2023 27.00p 28.38p 26.00p 26.50p 197236
07/02/2023 24.50p 27.96p 24.00p 27.00p 169087
06/02/2023 23.50p 25.00p 22.76p 23.50p 7663
03/02/2023 23.00p 23.50p 22.14p 23.50p 79594
02/02/2023 24.00p 24.00p 23.11p 23.75p 7653
01/02/2023 24.00p 24.00p 23.00p 24.00p 0
31/01/2023 24.00p 24.90p 23.00p 23.00p 139523
30/01/2023 24.50p 24.50p 23.04p 24.00p 4972
27/01/2023 24.50p 24.60p 24.00p 24.50p 20000
26/01/2023 24.50p 24.50p 24.00p 24.50p 2890
25/01/2023 24.50p 24.50p 24.06p 24.50p 9225
24/01/2023 24.50p 24.67p 24.50p 24.50p 10000
23/01/2023 25.25p 26.50p 24.00p 24.50p 38526
20/01/2023 25.50p 25.50p 24.56p 25.25p 17091
19/01/2023 25.50p 26.36p 25.50p 25.50p 0
18/01/2023 25.50p 27.00p 24.52p 25.50p 8959
17/01/2023 25.00p 26.00p 24.34p 25.50p 15949
16/01/2023 25.50p 25.96p 24.23p 25.00p 52111
13/01/2023 24.50p 25.50p 24.12p 25.50p 13390
12/01/2023 24.50p 24.63p 24.50p 24.50p 0
11/01/2023 24.50p 24.90p 24.05p 24.50p 33678
10/01/2023 24.50p 24.50p 24.00p 24.50p 2788
09/01/2023 24.50p 25.00p 24.50p 24.50p 2886
06/01/2023 24.50p 24.50p 24.00p 24.50p 1302
05/01/2023 24.75p 24.75p 24.01p 24.50p 30820
04/01/2023 25.00p 25.00p 24.11p 24.75p 8705
03/01/2023 25.50p 25.50p 23.33p 25.00p 62938
30/12/2022 25.50p 25.50p 25.02p 25.50p 23416
29/12/2022 25.50p 25.50p 25.00p 25.50p 2100
28/12/2022 26.00p 26.00p 25.00p 25.50p 7275
23/12/2022 26.00p 26.45p 26.00p 26.00p 0
22/12/2022 26.00p 26.00p 25.00p 26.00p 411840
21/12/2022 26.00p 26.00p 25.04p 26.00p 1421
20/12/2022 26.00p 26.00p 24.25p 26.00p 12804
19/12/2022 26.00p 26.00p 25.10p 26.00p 14000
16/12/2022 26.00p 26.00p 25.04p 26.00p 5986
15/12/2022 26.00p 27.00p 25.11p 26.00p 12207
14/12/2022 26.00p 26.00p 24.00p 26.00p 28788
13/12/2022 27.00p 27.00p 25.50p 26.00p 41336
12/12/2022 26.50p 27.00p 26.00p 27.00p 19173
09/12/2022 25.50p 27.00p 25.50p 26.50p 33830
08/12/2022 26.50p 26.50p 25.50p 25.50p 200
07/12/2022 29.00p 29.50p 25.30p 26.50p 240784
06/12/2022 29.25p 30.00p 28.53p 29.25p 5034
05/12/2022 29.25p 29.25p 28.55p 29.25p 37
02/12/2022 29.00p 29.25p 28.50p 29.25p 24350
01/12/2022 29.00p 29.00p 28.19p 29.00p 313
30/11/2022 29.00p 29.40p 28.50p 29.00p 5000
29/11/2022 29.00p 29.33p 29.00p 29.00p 0
28/11/2022 29.00p 29.00p 28.17p 29.00p 35650
25/11/2022 29.00p 29.33p 29.00p 29.00p 0
24/11/2022 29.00p 29.33p 29.00p 29.00p 0
23/11/2022 29.00p 30.00p 28.90p 29.00p 2889
22/11/2022 28.00p 29.00p 28.00p 29.00p 10000
21/11/2022 28.50p 28.90p 27.16p 28.00p 40657
18/11/2022 29.00p 29.25p 27.00p 28.50p 42754
17/11/2022 29.00p 29.00p 28.10p 29.00p 100
16/11/2022 29.00p 29.00p 28.10p 29.00p 94
15/11/2022 29.00p 29.00p 28.00p 29.00p 25185
14/11/2022 29.00p 30.00p 29.00p 29.00p 8
11/11/2022 29.00p 29.00p 28.00p 29.00p 2546
10/11/2022 29.00p 29.00p 28.00p 29.00p 2403
09/11/2022 29.00p 29.00p 28.04p 29.00p 13
08/11/2022 29.00p 30.00p 28.04p 29.00p 336
07/11/2022 29.00p 29.00p 28.00p 29.00p 8281
04/11/2022 29.00p 29.14p 29.00p 29.00p 0
03/11/2022 29.00p 30.00p 28.04p 29.00p 230
02/11/2022 29.00p 29.00p 28.00p 29.00p 2386
01/11/2022 29.50p 29.50p 28.00p 29.00p 13849
31/10/2022 30.00p 30.00p 28.00p 29.50p 59427
28/10/2022 30.00p 30.14p 29.04p 30.00p 2179
27/10/2022 30.00p 30.14p 30.00p 30.00p 8600
26/10/2022 30.50p 30.80p 29.00p 30.00p 31656
25/10/2022 31.50p 32.74p 29.00p 30.50p 20263
24/10/2022 31.50p 31.70p 31.50p 31.50p 15
21/10/2022 31.50p 31.50p 30.25p 31.50p 7500
20/10/2022 31.50p 32.47p 31.50p 31.50p 0
19/10/2022 31.50p 31.50p 30.00p 31.50p 1604
18/10/2022 31.50p 31.50p 30.18p 31.50p 108
17/10/2022 31.50p 33.00p 31.50p 31.50p 10
14/10/2022 32.00p 32.00p 30.27p 31.50p 35902
13/10/2022 31.50p 32.44p 31.00p 32.00p 11086
12/10/2022 33.50p 33.50p 31.50p 31.50p 3169
11/10/2022 33.50p 33.50p 33.00p 33.50p 9423
10/10/2022 33.50p 34.00p 33.50p 33.50p 26
07/10/2022 34.00p 34.00p 33.00p 33.50p 2240
06/10/2022 34.00p 35.00p 34.00p 34.00p 5
05/10/2022 34.00p 34.50p 34.00p 34.00p 0
04/10/2022 34.00p 34.85p 33.00p 34.00p 13121
03/10/2022 33.50p 35.00p 33.50p 34.00p 85
30/09/2022 34.00p 34.00p 33.10p 33.50p 2300
29/09/2022 34.50p 34.50p 34.00p 34.00p 6500
28/09/2022 37.50p 37.50p 34.50p 34.50p 8312
27/09/2022 37.50p 37.50p 37.50p 37.50p 0
26/09/2022 38.00p 38.84p 37.00p 37.50p 4864
23/09/2022 38.00p 38.00p 37.00p 38.00p 330
22/09/2022 38.00p 38.00p 38.00p 38.00p 0
21/09/2022 37.50p 38.84p 37.00p 38.00p 302
20/09/2022 37.50p 37.50p 37.00p 37.50p 2
19/09/2022 38.50p 38.50p 37.00p 37.50p 32645
16/09/2022 38.50p 38.50p 37.00p 37.50p 32645
15/09/2022 39.00p 39.00p 38.04p 39.00p 238
14/09/2022 39.00p 39.00p 38.00p 39.00p 3942
13/09/2022 39.00p 39.00p 38.00p 39.00p 919
12/09/2022 39.00p 39.00p 38.00p 39.00p 2700
09/09/2022 39.00p 40.00p 38.04p 39.00p 112
08/09/2022 40.00p 40.00p 39.00p 39.00p 12562
07/09/2022 42.00p 43.00p 39.00p 40.00p 43979
06/09/2022 38.50p 41.80p 38.00p 41.50p 38462
05/09/2022 38.50p 38.98p 38.00p 38.50p 532
02/09/2022 40.00p 41.00p 38.15p 38.50p 41547
01/09/2022 38.25p 40.74p 38.25p 40.00p 83280
31/08/2022 35.50p 36.24p 34.38p 35.50p 10095
30/08/2022 35.50p 37.00p 34.36p 35.50p 5403
29/08/2022 35.50p 36.10p 34.00p 36.10p 1226
26/08/2022 35.50p 36.10p 34.00p 36.10p 1226
25/08/2022 35.25p 35.25p 35.00p 35.25p 16000
24/08/2022 37.00p 37.00p 35.25p 35.25p 10500
23/08/2022 37.00p 38.00p 37.00p 38.00p 1878
22/08/2022 37.00p 37.00p 36.20p 37.00p 7075
19/08/2022 37.00p 37.67p 36.07p 37.00p 63889
18/08/2022 37.00p 38.00p 37.00p 37.00p 2133
17/08/2022 37.00p 38.00p 37.00p 37.00p 26098
16/08/2022 37.00p 38.00p 36.00p 37.00p 11313
15/08/2022 37.00p 38.00p 36.00p 37.00p 58589
12/08/2022 34.00p 37.00p 34.00p 37.00p 53010
11/08/2022 32.50p 34.41p 31.60p 31.60p 45666
10/08/2022 32.50p 33.70p 32.50p 32.50p 296
09/08/2022 32.50p 33.80p 31.99p 32.50p 6154
08/08/2022 32.50p 33.70p 31.67p 32.50p 14937
05/08/2022 32.50p 34.00p 31.67p 32.50p 10030
04/08/2022 32.50p 32.50p 31.00p 32.50p 68251
03/08/2022 32.00p 33.00p 32.00p 32.00p 15
02/08/2022 32.00p 32.00p 32.00p 32.00p 0
01/08/2022 32.50p 32.50p 31.00p 32.00p 1
29/07/2022 32.50p 33.55p 31.40p 32.00p 62820
28/07/2022 32.50p 32.50p 32.50p 32.50p 0
27/07/2022 32.50p 32.50p 32.50p 32.50p 0
26/07/2022 32.50p 34.00p 32.50p 32.50p 500
25/07/2022 32.50p 33.80p 31.70p 32.50p 25500
22/07/2022 31.00p 32.65p 31.00p 32.50p 76489
21/07/2022 32.50p 35.00p 30.02p 31.00p 125001
20/07/2022 32.00p 32.00p 30.00p 30.50p 55379
19/07/2022 33.00p 33.00p 31.36p 32.00p 5000

*Close Price adjusted for both dividends and splits