Ixico (IXI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
27/08/2019 57.00p 60.76p 56.00p 57.50p 133472
23/08/2019 57.00p 57.50p 56.25p 57.00p 61201
22/08/2019 57.00p 58.98p 56.00p 57.00p 86154
21/08/2019 54.00p 59.00p 52.00p 57.00p 269416
20/08/2019 42.00p 53.85p 42.00p 53.00p 628486
19/08/2019 38.50p 45.00p 38.50p 43.00p 339372
16/08/2019 34.00p 35.00p 33.65p 34.00p 11982
15/08/2019 34.50p 35.00p 33.65p 34.00p 35086
14/08/2019 33.80p 35.00p 33.35p 34.00p 38160
13/08/2019 34.80p 35.00p 33.35p 33.80p 71564
12/08/2019 36.00p 36.00p 34.03p 34.80p 61325
09/08/2019 38.00p 38.00p 35.02p 36.00p 62228
08/08/2019 38.50p 38.50p 38.28p 38.50p 4574
07/08/2019 38.50p 38.50p 38.30p 38.50p 19152
06/08/2019 38.50p 39.00p 38.01p 38.50p 64309
05/08/2019 39.00p 39.00p 38.00p 39.00p 38356
02/08/2019 38.50p 39.00p 38.50p 39.00p 49472
01/08/2019 38.50p 39.00p 38.50p 38.50p 3779
31/07/2019 39.00p 40.00p 38.38p 38.50p 39496
30/07/2019 39.00p 41.00p 39.00p 39.00p 49073
29/07/2019 37.50p 40.00p 37.50p 39.00p 105496
26/07/2019 37.50p 38.67p 36.50p 37.50p 54753
25/07/2019 37.50p 38.40p 36.50p 37.50p 38495
24/07/2019 38.50p 38.75p 36.00p 37.50p 110783
23/07/2019 32.00p 43.00p 32.00p 39.00p 393048
22/07/2019 32.00p 32.90p 32.00p 32.00p 26426
19/07/2019 32.00p 32.00p 32.00p 32.00p 5000
18/07/2019 32.00p 32.00p 32.00p 32.00p 9503
17/07/2019 32.00p 32.00p 32.00p 32.00p 0
16/07/2019 32.00p 32.00p 32.00p 32.00p 6570
15/07/2019 31.80p 32.50p 31.27p 32.00p 8500
12/07/2019 31.00p 32.00p 31.00p 31.80p 15934
11/07/2019 30.50p 32.00p 30.20p 31.00p 57109
10/07/2019 27.00p 30.00p 27.00p 30.00p 74493
09/07/2019 29.50p 29.50p 26.15p 27.00p 65293
08/07/2019 29.50p 29.50p 29.00p 29.50p 7212
05/07/2019 29.50p 29.50p 29.01p 29.50p 2000
04/07/2019 29.50p 29.75p 29.01p 29.50p 6560
03/07/2019 29.50p 29.50p 29.01p 29.50p 75
02/07/2019 29.50p 29.50p 29.01p 29.50p 36
01/07/2019 29.50p 29.75p 29.01p 29.50p 6660
28/06/2019 30.50p 30.50p 29.01p 29.50p 20275
27/06/2019 31.30p 31.30p 30.50p 30.50p 2500
26/06/2019 31.30p 31.30p 31.00p 31.30p 2500
25/06/2019 31.80p 31.80p 31.00p 31.30p 30101
24/06/2019 31.80p 31.90p 31.80p 31.80p 2000
21/06/2019 31.50p 31.98p 31.50p 31.80p 52582
20/06/2019 31.50p 31.98p 31.00p 31.50p 16526
19/06/2019 29.50p 31.50p 29.33p 31.50p 49899
18/06/2019 31.00p 31.00p 29.33p 30.00p 17100
17/06/2019 35.00p 35.00p 31.00p 31.00p 64912
14/06/2019 35.30p 35.92p 34.10p 35.00p 35985
13/06/2019 35.30p 36.57p 34.00p 35.30p 34732
12/06/2019 32.20p 36.00p 32.20p 35.30p 169283
11/06/2019 32.00p 33.00p 31.04p 32.20p 16132
10/06/2019 30.70p 32.00p 30.40p 32.00p 51788
07/06/2019 30.50p 30.70p 30.45p 30.70p 8000
06/06/2019 29.50p 31.00p 29.50p 30.50p 118897
05/06/2019 29.00p 29.70p 29.00p 29.00p 15470
04/06/2019 29.00p 29.75p 29.00p 29.00p 1643
03/06/2019 29.00p 29.75p 29.00p 29.00p 3361
31/05/2019 26.00p 30.00p 26.00p 29.00p 173835
30/05/2019 26.00p 26.40p 26.00p 26.00p 11322
29/05/2019 26.00p 26.40p 26.00p 26.00p 18000
28/05/2019 26.00p 26.40p 25.66p 26.00p 101926
24/05/2019 26.00p 26.00p 25.15p 26.00p 14294
23/05/2019 27.50p 27.84p 26.50p 26.50p 131505
22/05/2019 28.00p 28.00p 27.50p 27.50p 15655
21/05/2019 27.50p 27.90p 27.11p 27.50p 46857
20/05/2019 27.50p 27.90p 27.20p 27.50p 6435
17/05/2019 27.50p 27.90p 27.20p 27.50p 14419
16/05/2019 27.50p 27.50p 27.10p 27.50p 300
15/05/2019 27.50p 27.90p 27.50p 27.50p 200
14/05/2019 27.50p 28.00p 27.50p 27.50p 15000
13/05/2019 27.50p 27.50p 27.22p 27.50p 6500
10/05/2019 27.50p 28.00p 27.50p 27.50p 20000
09/05/2019 28.00p 28.00p 27.20p 27.50p 3851
08/05/2019 28.00p 28.00p 28.00p 28.00p 0
07/05/2019 28.00p 28.20p 28.00p 28.00p 7000
03/05/2019 28.00p 28.20p 28.00p 28.00p 20814
02/05/2019 28.50p 28.50p 28.00p 28.00p 9000
01/05/2019 27.50p 28.50p 27.50p 28.50p 67222
30/04/2019 26.50p 27.50p 26.50p 27.50p 5600
29/04/2019 26.50p 27.00p 26.50p 26.50p 22000
26/04/2019 26.50p 27.00p 26.50p 26.50p 6000
25/04/2019 26.50p 26.50p 26.08p 26.50p 28672
24/04/2019 27.00p 27.25p 26.00p 26.50p 28126
23/04/2019 26.00p 26.00p 25.50p 26.00p 27476
18/04/2019 26.00p 26.00p 26.00p 26.00p 0
17/04/2019 26.00p 26.00p 26.00p 26.00p 0
16/04/2019 26.50p 26.90p 22.80p 26.00p 43945
15/04/2019 26.50p 27.38p 25.50p 26.50p 9269
12/04/2019 26.00p 27.45p 26.00p 26.50p 3319
11/04/2019 26.50p 27.50p 26.50p 27.00p 69798
10/04/2019 26.50p 26.50p 25.00p 26.50p 500
09/04/2019 26.50p 26.50p 25.00p 26.50p 100
08/04/2019 26.50p 26.50p 25.00p 26.50p 1107
05/04/2019 26.50p 26.50p 25.00p 26.50p 500
04/04/2019 26.50p 27.00p 25.00p 26.50p 8700
03/04/2019 27.50p 27.50p 27.50p 27.50p 0
02/04/2019 27.50p 27.90p 26.00p 27.50p 4207
01/04/2019 27.50p 27.50p 26.00p 27.50p 1200
29/03/2019 27.50p 27.50p 26.00p 27.50p 9926
28/03/2019 27.50p 27.50p 26.99p 27.50p 300
27/03/2019 27.50p 27.50p 26.99p 27.50p 4400
26/03/2019 27.50p 27.90p 27.50p 27.50p 4000
25/03/2019 27.50p 27.90p 27.50p 27.50p 165
22/03/2019 27.50p 28.00p 27.50p 27.50p 6994
21/03/2019 27.50p 27.50p 27.50p 27.50p 0
20/03/2019 28.50p 28.50p 26.99p 27.50p 15031
19/03/2019 28.50p 28.63p 28.50p 28.50p 307
18/03/2019 28.00p 28.73p 27.20p 28.50p 24437
15/03/2019 28.00p 28.00p 28.00p 28.00p 0
14/03/2019 28.00p 28.00p 27.90p 28.00p 6747
13/03/2019 28.00p 28.00p 27.90p 28.00p 4000
12/03/2019 27.50p 27.50p 26.25p 27.50p 565
11/03/2019 27.50p 27.95p 26.00p 27.50p 6056
08/03/2019 27.50p 27.90p 27.50p 27.50p 61
07/03/2019 27.50p 27.50p 26.00p 27.50p 6115
06/03/2019 29.50p 29.77p 26.00p 27.50p 63168
05/03/2019 31.50p 31.50p 29.50p 29.50p 27638
04/03/2019 31.00p 31.00p 29.00p 30.50p 3094
01/03/2019 31.00p 32.37p 30.20p 31.00p 46105
28/02/2019 29.50p 30.13p 29.00p 30.00p 13279
27/02/2019 30.50p 30.50p 29.00p 29.50p 20968
26/02/2019 31.00p 31.00p 28.50p 30.50p 22500
25/02/2019 31.00p 31.00p 30.00p 31.00p 100
22/02/2019 31.00p 31.00p 30.00p 31.00p 1000
21/02/2019 31.00p 31.00p 31.00p 31.00p 0
20/02/2019 31.00p 31.00p 30.00p 31.00p 502
19/02/2019 31.00p 31.00p 30.00p 31.00p 960
18/02/2019 31.00p 31.00p 28.50p 31.00p 20850
15/02/2019 31.50p 31.50p 31.00p 31.00p 12177
14/02/2019 31.50p 31.50p 31.00p 31.50p 20071
13/02/2019 31.50p 31.50p 31.00p 31.50p 8715
12/02/2019 31.50p 31.50p 30.00p 31.50p 23000
11/02/2019 31.50p 31.75p 31.00p 31.50p 7370
08/02/2019 31.50p 31.50p 31.40p 31.50p 15000
07/02/2019 33.00p 33.00p 30.50p 31.50p 30918
06/02/2019 33.50p 35.00p 32.00p 35.00p 5216
05/02/2019 33.00p 34.00p 32.00p 33.50p 12611
04/02/2019 31.50p 37.40p 31.50p 33.00p 117788
01/02/2019 28.50p 33.00p 28.50p 30.00p 41358
31/01/2019 28.00p 30.00p 28.00p 28.50p 23811
30/01/2019 28.00p 28.00p 26.84p 28.00p 10200
29/01/2019 26.00p 28.80p 26.00p 28.00p 65363
28/01/2019 25.50p 25.50p 23.15p 25.00p 4842
25/01/2019 24.00p 25.50p 23.20p 25.50p 20050
24/01/2019 24.00p 25.00p 24.00p 24.00p 2400
23/01/2019 24.00p 24.00p 23.00p 24.00p 13400
22/01/2019 23.00p 25.50p 23.00p 24.00p 12054
21/01/2019 24.00p 24.00p 22.25p 23.00p 2400
18/01/2019 24.00p 24.75p 22.75p 24.00p 13255
17/01/2019 25.00p 25.00p 24.00p 24.00p 32577
16/01/2019 25.00p 25.00p 24.14p 25.00p 400
15/01/2019 25.00p 25.00p 24.14p 25.00p 400
14/01/2019 25.00p 25.00p 24.22p 25.00p 2133
11/01/2019 25.00p 25.00p 25.00p 25.00p 0
10/01/2019 25.00p 25.00p 24.22p 25.00p 2200
09/01/2019 25.00p 25.00p 23.06p 25.00p 28300
08/01/2019 25.00p 25.75p 24.31p 25.00p 21041
07/01/2019 25.00p 25.00p 25.00p 25.00p 0
04/01/2019 25.00p 25.00p 25.00p 25.00p 0
03/01/2019 24.50p 25.00p 24.31p 25.00p 1080
02/01/2019 23.50p 25.00p 23.50p 24.50p 35978
31/12/2018 23.00p 24.75p 23.00p 23.50p 6500
28/12/2018 22.50p 23.60p 22.50p 23.00p 8500
27/12/2018 23.00p 23.00p 22.20p 22.50p 3086
24/12/2018 23.00p 23.00p 23.00p 23.00p 0
21/12/2018 22.00p 25.00p 22.00p 23.00p 21200
20/12/2018 22.00p 23.00p 22.00p 22.00p 4500
19/12/2018 22.00p 22.00p 22.00p 22.00p 0
18/12/2018 22.00p 22.00p 22.00p 22.00p 0
17/12/2018 21.50p 22.00p 21.50p 22.00p 96830
14/12/2018 21.50p 21.50p 21.50p 21.50p 0
13/12/2018 21.50p 21.50p 21.50p 21.50p 0
12/12/2018 21.50p 21.50p 21.13p 21.50p 8463
11/12/2018 20.50p 25.00p 18.78p 21.50p 99874
10/12/2018 21.50p 21.50p 20.25p 21.50p 1001
07/12/2018 21.50p 22.10p 21.50p 21.50p 9026
06/12/2018 23.00p 23.80p 20.00p 21.50p 760
05/12/2018 24.50p 24.50p 21.25p 23.00p 27897
04/12/2018 25.50p 28.00p 23.50p 24.50p 94085
03/12/2018 23.50p 24.07p 23.50p 23.50p 3800
30/11/2018 23.50p 23.95p 22.10p 23.50p 5168
29/11/2018 23.50p 23.50p 23.50p 23.50p 0
28/11/2018 23.50p 23.50p 22.10p 23.50p 3400
27/11/2018 23.50p 24.70p 22.10p 23.50p 7732
26/11/2018 25.50p 25.50p 22.50p 23.50p 33800
23/11/2018 25.50p 26.50p 25.50p 25.50p 6584
22/11/2018 25.50p 25.50p 24.00p 25.50p 100
21/11/2018 25.50p 25.50p 24.00p 25.50p 300
20/11/2018 25.50p 25.50p 25.50p 25.50p 0
19/11/2018 24.50p 25.50p 24.50p 25.50p 15000
16/11/2018 24.50p 25.00p 23.00p 24.50p 176
15/11/2018 24.50p 24.50p 24.50p 24.50p 0
14/11/2018 26.50p 26.50p 23.00p 24.50p 21181
13/11/2018 27.00p 27.00p 25.00p 26.50p 11000
12/11/2018 28.00p 28.00p 26.00p 27.00p 1100
09/11/2018 28.00p 28.00p 26.00p 28.00p 1021

*Close Price adjusted for both dividends and splits