Ixico (IXI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
04/06/2020 69.00p 69.48p 66.00p 68.00p 72452
03/06/2020 70.50p 72.50p 68.00p 69.00p 35381
02/06/2020 70.50p 72.64p 69.06p 70.50p 14198
01/06/2020 69.00p 71.40p 67.60p 70.50p 34638
28/05/2020 69.50p 69.50p 68.90p 69.00p 842
27/05/2020 69.50p 71.05p 68.50p 69.50p 29845
26/05/2020 69.00p 70.89p 68.51p 69.50p 57733
25/05/2020 73.00p 73.00p 68.00p 69.00p 58281
22/05/2020 73.00p 73.00p 68.00p 69.00p 58281
21/05/2020 73.00p 74.00p 72.16p 73.00p 65745
20/05/2020 76.00p 78.00p 68.05p 74.00p 372148
19/05/2020 67.00p 75.00p 66.36p 74.00p 173152
15/05/2020 63.50p 65.00p 60.25p 61.00p 41335
14/05/2020 63.50p 63.50p 62.75p 63.50p 5963
13/05/2020 63.50p 64.30p 62.66p 63.50p 8760
12/05/2020 63.50p 64.40p 62.36p 63.50p 24066
11/05/2020 63.50p 64.55p 62.60p 63.50p 16994
08/05/2020 63.50p 64.44p 61.00p 63.50p 29474
07/05/2020 63.50p 64.44p 61.00p 63.50p 29474
06/05/2020 57.50p 64.44p 57.50p 64.00p 89876
05/05/2020 57.50p 58.44p 56.00p 57.50p 22586
04/05/2020 59.50p 59.50p 56.00p 57.50p 81588
01/05/2020 63.00p 63.00p 59.00p 60.00p 44258
30/04/2020 66.00p 67.00p 61.50p 64.00p 31833
29/04/2020 67.50p 68.14p 65.00p 66.00p 17112
28/04/2020 67.50p 69.00p 66.00p 67.50p 52024
27/04/2020 67.00p 69.00p 66.00p 68.00p 57714
24/04/2020 67.50p 68.60p 65.00p 67.00p 27271
23/04/2020 67.50p 68.50p 66.00p 66.00p 34330
22/04/2020 67.50p 68.70p 66.00p 67.50p 51240
21/04/2020 69.50p 69.50p 67.50p 67.50p 43814
20/04/2020 69.50p 71.00p 68.02p 69.50p 111236
17/04/2020 70.00p 70.45p 66.60p 69.50p 27859
16/04/2020 69.00p 70.00p 68.00p 70.00p 61197
15/04/2020 71.00p 74.50p 67.60p 69.00p 120166
14/04/2020 64.50p 75.00p 64.50p 71.00p 213794
13/04/2020 64.50p 66.80p 62.75p 65.00p 27835
10/04/2020 64.50p 66.80p 62.75p 65.00p 27835
09/04/2020 64.50p 66.80p 62.75p 65.00p 27835
08/04/2020 64.00p 65.75p 62.10p 64.50p 21276
07/04/2020 61.00p 65.00p 60.73p 65.00p 75658
06/04/2020 58.50p 61.96p 58.50p 61.00p 68436
03/04/2020 58.50p 59.10p 57.00p 57.00p 10226
02/04/2020 59.00p 59.85p 58.20p 58.50p 22640
01/04/2020 57.00p 59.87p 56.04p 59.00p 57759
31/03/2020 52.50p 60.00p 48.00p 57.00p 89635
30/03/2020 48.50p 54.50p 47.06p 52.50p 69033
27/03/2020 49.50p 50.00p 47.08p 48.50p 40843
26/03/2020 46.50p 50.00p 45.15p 49.50p 66351
25/03/2020 44.50p 46.50p 43.00p 46.50p 59435
24/03/2020 44.00p 45.20p 42.66p 44.50p 20387
23/03/2020 46.00p 46.30p 42.36p 44.00p 47429
20/03/2020 43.50p 48.96p 43.50p 47.00p 143730
19/03/2020 47.50p 47.50p 41.50p 43.00p 78386
18/03/2020 47.00p 50.00p 46.00p 47.50p 38922
17/03/2020 48.00p 49.00p 46.00p 47.00p 23456
16/03/2020 53.50p 53.50p 46.50p 48.00p 115329
13/03/2020 54.00p 54.20p 52.07p 53.50p 23254
12/03/2020 55.50p 55.50p 53.00p 54.00p 40213
11/03/2020 57.00p 58.00p 54.00p 57.00p 27518
10/03/2020 56.50p 58.10p 56.02p 57.00p 70453
09/03/2020 55.50p 57.00p 52.00p 56.50p 53703
06/03/2020 64.00p 65.00p 57.00p 60.00p 86477
05/03/2020 69.00p 70.50p 63.02p 64.00p 94135
04/03/2020 64.00p 70.00p 64.00p 68.50p 102335
03/03/2020 59.00p 65.00p 59.00p 63.50p 127164
02/03/2020 56.50p 65.00p 56.50p 59.50p 131252
28/02/2020 59.00p 59.00p 55.00p 55.50p 168072
27/02/2020 63.00p 65.00p 55.26p 60.00p 314865
26/02/2020 68.50p 68.70p 58.00p 63.50p 301460
25/02/2020 69.00p 69.70p 68.10p 69.00p 51133
24/02/2020 75.00p 75.96p 68.04p 70.00p 166990
21/02/2020 75.50p 77.00p 74.50p 75.00p 53047
20/02/2020 74.50p 76.55p 74.30p 75.50p 80826
19/02/2020 70.00p 75.76p 70.00p 74.50p 161457
18/02/2020 72.00p 72.96p 68.00p 70.00p 334508
17/02/2020 84.50p 86.84p 68.10p 73.00p 670052
14/02/2020 84.00p 86.00p 84.00p 84.50p 33970
13/02/2020 84.50p 85.85p 83.00p 83.00p 39982
12/02/2020 84.50p 87.00p 83.88p 84.50p 21061
11/02/2020 84.50p 86.00p 83.68p 84.50p 109576
10/02/2020 84.00p 86.00p 83.66p 84.50p 102797
07/02/2020 84.00p 85.00p 82.50p 84.00p 36884
06/02/2020 84.00p 85.00p 81.50p 84.00p 34275
05/02/2020 84.00p 84.64p 83.30p 84.00p 15786
04/02/2020 85.00p 85.80p 84.00p 84.00p 19729
03/02/2020 85.50p 86.96p 84.00p 85.00p 45273
31/01/2020 85.00p 86.97p 84.00p 85.50p 137866
30/01/2020 85.00p 86.00p 84.00p 85.00p 79701
29/01/2020 83.50p 86.00p 83.50p 86.00p 61638
28/01/2020 81.50p 85.00p 81.26p 83.50p 71093
27/01/2020 85.00p 85.00p 81.05p 81.50p 88112
24/01/2020 85.50p 86.00p 84.45p 85.00p 50849
23/01/2020 86.00p 87.00p 84.60p 85.50p 60178
22/01/2020 83.25p 88.60p 83.25p 85.75p 265592
21/01/2020 76.50p 84.00p 75.10p 83.25p 180833
20/01/2020 78.00p 78.00p 73.22p 76.50p 71293
17/01/2020 78.00p 78.40p 76.06p 78.00p 38646
16/01/2020 78.50p 78.50p 74.78p 78.00p 209864
15/01/2020 81.00p 81.80p 78.00p 78.50p 90998
14/01/2020 87.50p 88.40p 78.00p 81.00p 229127
13/01/2020 91.00p 91.68p 86.00p 87.50p 184754
10/01/2020 93.00p 93.44p 90.04p 91.00p 39704
09/01/2020 92.50p 93.94p 91.95p 93.00p 22025
08/01/2020 94.50p 94.50p 91.76p 92.50p 28695
07/01/2020 92.50p 96.00p 91.86p 94.50p 136922
06/01/2020 92.50p 93.82p 91.78p 92.50p 104643
03/01/2020 93.50p 96.00p 91.03p 92.50p 93676
02/01/2020 90.50p 93.50p 90.40p 93.50p 72673
01/01/2020 90.50p 92.00p 89.66p 90.50p 54944
31/12/2019 90.50p 92.00p 89.66p 90.50p 54944
30/12/2019 93.50p 94.00p 88.10p 90.50p 79032
27/12/2019 88.00p 98.00p 87.04p 93.50p 277434
26/12/2019 81.50p 92.98p 81.50p 88.00p 224240
25/12/2019 81.50p 92.98p 81.50p 88.00p 224240
24/12/2019 81.50p 92.98p 81.50p 88.00p 256021
23/12/2019 71.00p 84.00p 71.00p 81.50p 345293
20/12/2019 70.50p 71.94p 69.95p 70.50p 19714
19/12/2019 70.50p 72.00p 70.50p 70.50p 18297
18/12/2019 72.50p 72.50p 69.60p 70.50p 57754
17/12/2019 73.50p 74.62p 71.00p 72.50p 62635
16/12/2019 73.50p 74.81p 72.48p 73.50p 76227
13/12/2019 73.50p 74.94p 72.37p 73.50p 159275
12/12/2019 66.75p 74.08p 66.75p 73.00p 290721
11/12/2019 66.75p 68.43p 66.75p 66.75p 19561
10/12/2019 66.75p 68.41p 66.75p 66.75p 47816
09/12/2019 68.50p 69.00p 66.75p 66.75p 60873
06/12/2019 67.50p 69.74p 66.75p 68.50p 76210
05/12/2019 69.50p 69.80p 66.54p 67.50p 227922
04/12/2019 73.00p 74.92p 66.95p 69.50p 279136
03/12/2019 71.00p 71.00p 68.15p 68.50p 53189
02/12/2019 71.00p 73.00p 70.00p 71.00p 121316
29/11/2019 71.00p 72.00p 69.00p 71.00p 90961
28/11/2019 71.00p 71.75p 69.32p 71.00p 43261
27/11/2019 71.00p 71.88p 69.32p 71.00p 11398
26/11/2019 71.00p 72.20p 69.16p 71.00p 15446
25/11/2019 71.50p 73.45p 69.00p 71.00p 27136
22/11/2019 70.50p 72.00p 70.50p 71.50p 32035
21/11/2019 70.50p 71.47p 70.25p 70.50p 20719
20/11/2019 70.50p 71.49p 70.25p 70.50p 11889
19/11/2019 70.50p 71.67p 69.50p 70.50p 8202
18/11/2019 70.50p 72.00p 69.00p 70.50p 10675
15/11/2019 72.75p 73.65p 69.88p 70.50p 94133
14/11/2019 71.00p 73.85p 70.75p 72.75p 143814
13/11/2019 66.00p 72.00p 65.15p 71.00p 65266
12/11/2019 65.50p 67.71p 65.50p 66.00p 51747
11/11/2019 69.00p 69.00p 64.00p 65.50p 70076
08/11/2019 71.50p 71.50p 68.00p 69.00p 93869
07/11/2019 71.50p 72.40p 70.15p 71.50p 20708
06/11/2019 72.00p 72.25p 68.65p 71.50p 283842
05/11/2019 72.00p 73.00p 71.48p 72.00p 74713
04/11/2019 74.00p 74.84p 71.23p 72.00p 215066
01/11/2019 72.00p 74.00p 71.10p 74.00p 102687
31/10/2019 72.50p 72.77p 71.18p 72.50p 42527
30/10/2019 74.00p 74.50p 72.50p 72.50p 53131
29/10/2019 76.00p 76.48p 73.75p 74.00p 215613
28/10/2019 70.50p 78.00p 69.00p 76.00p 280057
25/10/2019 64.50p 71.50p 64.50p 69.50p 89818
24/10/2019 63.50p 66.85p 63.50p 64.50p 80229
23/10/2019 62.00p 64.40p 61.69p 63.50p 41502
22/10/2019 61.50p 62.94p 61.00p 62.00p 75181
21/10/2019 64.50p 66.00p 60.55p 61.50p 251139
18/10/2019 61.00p 66.05p 60.35p 64.50p 251971
17/10/2019 59.50p 61.78p 58.50p 61.00p 97320
16/10/2019 62.00p 62.50p 58.00p 59.50p 253131
15/10/2019 62.00p 63.00p 55.00p 62.00p 380855
14/10/2019 48.80p 55.96p 48.80p 55.00p 52541
11/10/2019 48.80p 50.00p 48.80p 48.80p 13000
10/10/2019 49.00p 49.60p 48.30p 48.80p 14236
09/10/2019 49.25p 50.30p 48.30p 49.00p 17741
08/10/2019 46.30p 50.80p 46.30p 49.25p 75810
07/10/2019 45.50p 46.86p 45.35p 46.30p 61293
04/10/2019 46.00p 46.48p 44.00p 45.50p 44946
03/10/2019 48.00p 48.75p 45.80p 46.00p 68903
02/10/2019 48.50p 48.50p 48.00p 48.00p 8700
01/10/2019 51.00p 51.24p 48.00p 48.50p 36241
30/09/2019 52.00p 52.45p 50.04p 51.00p 18893
27/09/2019 52.00p 53.44p 50.08p 52.00p 20200
26/09/2019 52.00p 53.44p 51.65p 52.00p 9750
25/09/2019 54.50p 54.50p 50.00p 52.00p 52970
24/09/2019 56.00p 57.00p 54.08p 54.50p 32769
23/09/2019 54.00p 56.50p 53.40p 56.00p 24152
20/09/2019 54.00p 54.00p 53.40p 54.00p 4307
19/09/2019 54.00p 54.40p 53.04p 54.00p 6001
18/09/2019 55.00p 55.50p 53.00p 54.00p 36672
17/09/2019 51.50p 58.00p 51.50p 55.00p 43303
16/09/2019 47.50p 52.99p 47.02p 51.50p 71323
13/09/2019 48.50p 48.50p 45.30p 47.50p 65387
12/09/2019 51.50p 51.50p 45.90p 48.50p 204460
11/09/2019 58.00p 58.00p 51.50p 51.50p 69596
10/09/2019 60.50p 60.50p 58.00p 59.00p 28200
09/09/2019 61.00p 63.00p 59.06p 60.50p 13423
06/09/2019 62.00p 62.45p 59.04p 61.00p 22618
05/09/2019 62.50p 63.09p 62.00p 62.00p 24683
04/09/2019 60.50p 64.43p 60.50p 62.50p 224806
03/09/2019 56.50p 62.50p 56.50p 60.50p 145160
02/09/2019 56.00p 56.96p 55.50p 56.50p 26806
30/08/2019 54.00p 57.00p 54.00p 56.00p 108040
29/08/2019 54.50p 56.00p 54.00p 54.00p 54718
28/08/2019 57.50p 57.59p 52.09p 56.00p 121218

*Close Price adjusted for both dividends and splits