Ixico (IXI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
09/02/2018 38.50p 38.50p 37.00p 38.50p 748
08/02/2018 38.50p 39.25p 37.01p 38.50p 936
07/02/2018 37.50p 39.25p 37.01p 38.50p 13610
06/02/2018 37.50p 37.50p 36.55p 37.50p 388
05/02/2018 37.50p 39.45p 36.05p 37.50p 3914
02/02/2018 37.50p 37.50p 36.00p 37.50p 812
01/02/2018 37.50p 37.50p 37.50p 37.50p 0
31/01/2018 38.50p 39.00p 36.00p 37.50p 13007
30/01/2018 34.00p 39.99p 34.00p 38.50p 43442
29/01/2018 34.00p 34.00p 32.00p 34.00p 30
26/01/2018 34.00p 34.00p 32.84p 34.00p 22
25/01/2018 35.10p 35.10p 34.00p 34.00p 8384
24/01/2018 35.60p 35.60p 34.45p 35.10p 960
23/01/2018 35.10p 35.10p 35.10p 35.10p 0
22/01/2018 34.30p 35.10p 33.01p 35.10p 622
19/01/2018 34.00p 34.00p 32.65p 34.00p 540
18/01/2018 34.00p 34.00p 34.00p 34.00p 0
17/01/2018 34.00p 34.00p 34.00p 34.00p 0
16/01/2018 34.00p 34.00p 34.00p 34.00p 0
15/01/2018 34.80p 34.85p 32.50p 34.00p 12327
12/01/2018 34.80p 34.80p 34.64p 34.80p 16269
11/01/2018 34.80p 34.80p 34.64p 34.80p 23
10/01/2018 35.30p 35.30p 34.80p 34.80p 7286
09/01/2018 35.30p 36.60p 35.30p 35.30p 500
08/01/2018 35.30p 36.60p 35.04p 35.30p 1019
05/01/2018 35.30p 36.00p 35.04p 35.30p 4033
04/01/2018 35.30p 36.60p 35.30p 35.30p 1635
03/01/2018 35.30p 35.30p 35.30p 35.30p 0
02/01/2018 36.50p 36.50p 35.30p 35.30p 16352
29/12/2017 36.00p 38.00p 36.00p 36.50p 6137
28/12/2017 35.50p 38.00p 35.50p 36.00p 3870
27/12/2017 33.00p 38.00p 33.00p 35.50p 28717
22/12/2017 31.50p 35.00p 31.50p 33.00p 5268
21/12/2017 28.50p 32.90p 28.50p 31.50p 39054
20/12/2017 27.50p 28.50p 27.20p 28.50p 4041
19/12/2017 27.50p 27.70p 27.38p 27.50p 8000
18/12/2017 27.50p 28.00p 27.00p 27.50p 18336
15/12/2017 28.50p 28.50p 27.01p 27.50p 7516
14/12/2017 28.50p 28.50p 27.30p 28.50p 417
13/12/2017 28.50p 28.98p 27.30p 28.50p 1903
12/12/2017 28.50p 28.50p 28.50p 28.50p 0
11/12/2017 29.50p 29.75p 27.40p 28.50p 18200
08/12/2017 28.50p 30.00p 28.50p 29.50p 9000
07/12/2017 29.00p 29.00p 24.00p 28.50p 47992
06/12/2017 33.00p 33.00p 28.00p 29.00p 15637
05/12/2017 33.00p 33.00p 31.00p 33.00p 3
04/12/2017 33.00p 33.00p 31.00p 33.00p 27
01/12/2017 32.50p 33.00p 31.00p 33.00p 8156
30/11/2017 33.00p 33.00p 29.00p 32.50p 17446
29/11/2017 33.00p 33.00p 32.85p 33.00p 1500
28/11/2017 33.00p 33.00p 31.00p 33.00p 284
27/11/2017 32.50p 32.50p 32.50p 32.50p 0
24/11/2017 32.50p 32.50p 32.50p 32.50p 0
23/11/2017 32.50p 32.50p 31.00p 32.50p 2000
22/11/2017 32.50p 32.50p 32.50p 32.50p 0
21/11/2017 32.50p 32.50p 31.00p 32.50p 2
20/11/2017 32.50p 32.50p 32.50p 32.50p 0
17/11/2017 35.00p 35.00p 30.00p 32.50p 28359
16/11/2017 36.50p 36.50p 34.00p 35.00p 8610
15/11/2017 34.00p 34.00p 34.00p 34.00p 0
14/11/2017 34.00p 34.00p 34.00p 34.00p 0
13/11/2017 34.00p 34.00p 33.01p 34.00p 6520
10/11/2017 34.00p 34.00p 33.60p 34.00p 80
09/11/2017 34.00p 34.00p 33.60p 34.00p 6
08/11/2017 34.00p 35.00p 33.45p 34.00p 217
07/11/2017 34.00p 35.00p 33.45p 34.00p 2038
06/11/2017 34.00p 34.00p 33.44p 34.00p 2021
03/11/2017 34.00p 34.99p 33.44p 34.00p 781
02/11/2017 34.00p 34.00p 33.50p 34.00p 100
01/11/2017 34.00p 34.00p 33.50p 34.00p 46
31/10/2017 34.00p 34.00p 33.50p 34.00p 44
30/10/2017 34.00p 34.00p 33.50p 34.00p 360
27/10/2017 34.00p 34.00p 33.50p 34.00p 873
26/10/2017 34.00p 34.00p 33.50p 34.00p 38
25/10/2017 34.00p 34.00p 33.01p 34.00p 500
24/10/2017 34.50p 34.50p 33.75p 34.00p 22
23/10/2017 34.50p 34.50p 34.50p 34.50p 0
20/10/2017 35.50p 36.00p 33.71p 34.50p 15076
19/10/2017 33.50p 35.50p 33.50p 35.50p 20
18/10/2017 33.50p 33.50p 32.90p 33.50p 911
17/10/2017 33.50p 33.50p 32.90p 33.50p 4382
16/10/2017 33.50p 33.50p 33.50p 33.50p 0
13/10/2017 33.50p 33.50p 33.50p 33.50p 0
12/10/2017 33.50p 33.50p 33.50p 33.50p 0
11/10/2017 33.50p 33.50p 33.50p 33.50p 0
10/10/2017 33.50p 33.50p 33.50p 33.50p 500
09/10/2017 33.50p 33.50p 33.50p 33.50p 146
06/10/2017 33.50p 33.50p 33.50p 33.50p 13000
05/10/2017 33.50p 33.50p 33.50p 33.50p 39
04/10/2017 33.50p 33.50p 33.50p 33.50p 62
03/10/2017 33.50p 33.50p 33.50p 33.50p 200
02/10/2017 33.50p 33.50p 33.00p 33.50p 4266
29/09/2017 33.50p 33.50p 33.50p 33.50p 372
28/09/2017 33.50p 33.50p 33.50p 33.50p 0
27/09/2017 34.00p 34.00p 33.50p 33.50p 400
26/09/2017 34.00p 34.00p 34.00p 34.00p 777
25/09/2017 34.00p 34.00p 33.00p 34.00p 325
22/09/2017 33.00p 33.00p 33.00p 33.00p 0
21/09/2017 33.00p 33.00p 33.00p 33.00p 0
20/09/2017 33.00p 33.00p 33.00p 33.00p 8535
19/09/2017 33.00p 33.00p 33.00p 33.00p 1430
18/09/2017 33.50p 33.50p 33.00p 33.00p 2822
15/09/2017 33.50p 33.50p 33.50p 33.50p 0
14/09/2017 33.50p 33.50p 33.50p 33.50p 4200
13/09/2017 34.50p 34.50p 33.50p 33.50p 1559
12/09/2017 34.50p 34.50p 34.50p 34.50p 103
11/09/2017 34.50p 34.50p 34.50p 34.50p 789
08/09/2017 35.50p 35.50p 34.50p 34.50p 4412
07/09/2017 36.00p 36.00p 35.50p 35.50p 495
06/09/2017 36.00p 36.00p 36.00p 36.00p 8
05/09/2017 35.00p 36.00p 33.00p 36.00p 2687
04/09/2017 33.50p 33.50p 33.00p 33.00p 2573
01/09/2017 33.50p 33.50p 33.50p 33.50p 3274
31/08/2017 33.50p 33.50p 33.50p 33.50p 0
30/08/2017 33.50p 33.50p 33.50p 33.50p 13
29/08/2017 33.50p 33.50p 33.50p 33.50p 352
25/08/2017 33.50p 33.50p 33.50p 33.50p 0
24/08/2017 33.50p 33.50p 33.50p 33.50p 153
23/08/2017 33.50p 33.50p 33.50p 33.50p 1279
22/08/2017 33.50p 33.50p 33.50p 33.50p 3226
21/08/2017 33.50p 33.50p 33.50p 33.50p 1240
18/08/2017 33.50p 33.50p 33.50p 33.50p 0
17/08/2017 33.50p 33.50p 33.50p 33.50p 82
16/08/2017 33.50p 33.50p 33.50p 33.50p 0
15/08/2017 33.50p 33.50p 33.50p 33.50p 0
14/08/2017 33.50p 33.50p 33.50p 33.50p 4529
11/08/2017 33.50p 33.50p 33.50p 33.50p 2040
10/08/2017 33.50p 33.50p 33.50p 33.50p 2533
09/08/2017 34.00p 34.00p 33.50p 33.50p 2527
08/08/2017 34.00p 34.00p 34.00p 34.00p 0
07/08/2017 33.50p 34.00p 33.50p 34.00p 15058
04/08/2017 34.00p 34.00p 33.50p 33.50p 535
03/08/2017 34.00p 34.00p 34.00p 34.00p 5000
02/08/2017 34.00p 34.00p 34.00p 34.00p 25000
01/08/2017 36.50p 36.50p 34.00p 34.00p 14122
31/07/2017 37.00p 37.00p 36.50p 36.50p 10050
28/07/2017 32.00p 37.00p 32.00p 37.00p 36240
27/07/2017 32.00p 32.00p 32.00p 32.00p 353
26/07/2017 32.00p 32.00p 32.00p 32.00p 10
25/07/2017 32.00p 32.00p 32.00p 32.00p 0
24/07/2017 32.00p 32.00p 32.00p 32.00p 3996
21/07/2017 32.00p 32.00p 32.00p 32.00p 1347
20/07/2017 32.00p 32.00p 32.00p 32.00p 0
19/07/2017 32.00p 32.00p 32.00p 32.00p 44
18/07/2017 32.00p 32.00p 32.00p 32.00p 21
17/07/2017 32.00p 32.00p 32.00p 32.00p 181
14/07/2017 32.00p 32.00p 32.00p 32.00p 4327
13/07/2017 32.00p 32.00p 32.00p 32.00p 5041
12/07/2017 32.00p 32.00p 32.00p 32.00p 41
11/07/2017 32.00p 32.00p 32.00p 32.00p 761
10/07/2017 32.00p 32.00p 32.00p 32.00p 7852
07/07/2017 32.00p 32.00p 32.00p 32.00p 670
06/07/2017 32.00p 32.00p 32.00p 32.00p 3000
05/07/2017 32.50p 32.50p 29.00p 32.00p 3300
04/07/2017 29.00p 29.00p 29.00p 29.00p 50
03/07/2017 29.00p 29.00p 29.00p 29.00p 15134
30/06/2017 29.00p 29.00p 29.00p 29.00p 957
29/06/2017 29.00p 30.00p 29.00p 29.00p 27616
28/06/2017 29.00p 29.00p 29.00p 29.00p 2552
27/06/2017 29.00p 29.00p 29.00p 29.00p 6633
26/06/2017 29.00p 29.00p 29.00p 29.00p 0
23/06/2017 29.50p 29.50p 29.00p 29.00p 2564
22/06/2017 29.50p 29.50p 29.50p 29.50p 0
21/06/2017 29.50p 29.50p 29.50p 29.50p 0
20/06/2017 29.50p 29.50p 29.50p 29.50p 0
19/06/2017 29.50p 29.50p 29.50p 29.50p 0
16/06/2017 29.50p 29.50p 29.50p 29.50p 0
15/06/2017 29.50p 29.50p 29.00p 29.50p 200
14/06/2017 29.50p 32.19p 29.00p 29.50p 4976
13/06/2017 29.50p 29.50p 29.50p 29.50p 0
12/06/2017 29.50p 29.50p 27.50p 29.50p 551
09/06/2017 29.50p 29.50p 27.50p 29.50p 119
08/06/2017 30.00p 30.00p 30.00p 30.00p 0
07/06/2017 31.50p 31.50p 29.00p 30.00p 7731
06/06/2017 31.50p 31.50p 30.30p 31.50p 268
05/06/2017 32.00p 32.00p 30.30p 31.50p 1724
02/06/2017 32.00p 32.00p 30.50p 32.00p 2682
01/06/2017 32.00p 32.00p 32.00p 32.00p 0
31/05/2017 32.00p 32.00p 30.50p 32.00p 106
30/05/2017 32.00p 32.00p 32.00p 32.00p 0
26/05/2017 32.00p 32.00p 30.50p 32.00p 161
25/05/2017 32.00p 32.00p 32.00p 32.00p 0
24/05/2017 32.50p 32.50p 32.00p 32.00p 0
23/05/2017 31.50p 32.50p 31.00p 32.50p 26782
22/05/2017 32.00p 32.00p 30.12p 31.50p 13174
19/05/2017 30.50p 30.50p 30.00p 30.50p 2520
18/05/2017 30.50p 30.50p 30.00p 30.50p 12344
17/05/2017 30.50p 30.50p 30.00p 30.50p 1207
16/05/2017 30.50p 30.50p 30.00p 30.50p 380
15/05/2017 30.50p 30.50p 30.00p 30.50p 189
12/05/2017 30.50p 30.50p 30.00p 30.50p 2515
11/05/2017 30.50p 30.50p 30.00p 30.50p 11
10/05/2017 30.50p 30.50p 30.50p 30.50p 0
09/05/2017 30.50p 30.50p 30.00p 30.50p 244
08/05/2017 30.50p 30.50p 30.00p 30.50p 5515
05/05/2017 30.50p 30.50p 30.12p 30.50p 4850
04/05/2017 31.00p 31.00p 30.20p 30.50p 5000
03/05/2017 31.00p 31.00p 31.00p 31.00p 0
02/05/2017 31.00p 31.70p 30.20p 31.00p 15037
28/04/2017 30.00p 31.00p 30.00p 31.00p 8426

*Close Price adjusted for both dividends and splits