Ixico (IXI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
28/04/2017 30.00p 31.00p 30.00p 31.00p 8426
27/04/2017 30.00p 30.00p 30.00p 30.00p 0
26/04/2017 30.00p 30.07p 30.00p 30.00p 1178
25/04/2017 30.00p 30.07p 30.00p 30.00p 8
24/04/2017 30.50p 30.50p 30.00p 30.00p 4215
21/04/2017 30.50p 31.00p 29.91p 30.50p 9134
20/04/2017 30.50p 30.50p 30.50p 30.50p 0
19/04/2017 30.50p 30.50p 29.91p 30.50p 374
18/04/2017 30.50p 31.99p 29.90p 30.50p 793
13/04/2017 25.50p 35.00p 25.50p 30.50p 35445
12/04/2017 25.50p 25.50p 25.50p 25.50p 0
11/04/2017 25.00p 27.00p 23.83p 25.50p 7180
10/04/2017 25.00p 25.00p 25.00p 25.00p 0
07/04/2017 23.50p 26.00p 23.50p 25.00p 12853
06/04/2017 23.50p 24.99p 23.50p 23.50p 7700
05/04/2017 24.00p 24.99p 22.20p 23.50p 310085
04/04/2017 24.00p 25.75p 24.00p 24.00p 9000
03/04/2017 25.50p 25.50p 23.00p 24.00p 30000
31/03/2017 26.00p 26.00p 24.01p 25.50p 1582
30/03/2017 26.00p 26.00p 24.01p 26.00p 18901
29/03/2017 26.00p 26.00p 24.25p 26.00p 6399
28/03/2017 26.00p 27.00p 26.00p 26.00p 4685
27/03/2017 26.50p 27.45p 24.01p 26.00p 25396
24/03/2017 26.50p 27.45p 26.50p 26.50p 4000
23/03/2017 26.00p 27.00p 24.00p 26.50p 10059
22/03/2017 26.00p 27.00p 26.00p 26.00p 1000
21/03/2017 27.00p 27.00p 24.00p 26.00p 15672
20/03/2017 28.50p 28.50p 26.00p 27.00p 3974
17/03/2017 28.50p 28.50p 28.00p 28.50p 7494
16/03/2017 29.25p 29.25p 28.00p 28.50p 5186
15/03/2017 29.25p 29.25p 28.50p 29.25p 621
14/03/2017 29.25p 29.25p 28.50p 29.25p 645
13/03/2017 30.25p 30.25p 28.85p 29.25p 16447
10/03/2017 29.25p 29.25p 28.50p 29.25p 945
09/03/2017 29.25p 29.25p 28.50p 29.25p 3355
08/03/2017 29.25p 29.55p 28.50p 29.25p 3375
07/03/2017 34.00p 34.00p 28.75p 28.75p 12426
06/03/2017 34.00p 34.00p 33.00p 34.00p 74
03/03/2017 34.00p 34.00p 34.00p 34.00p 0
02/03/2017 34.00p 34.00p 33.00p 34.00p 7264
01/03/2017 34.00p 34.00p 33.00p 34.00p 1510
28/02/2017 34.00p 34.00p 33.00p 34.00p 2288
27/02/2017 34.00p 34.00p 33.00p 34.00p 2100
24/02/2017 34.00p 34.00p 34.00p 34.00p 0
23/02/2017 34.00p 34.00p 33.00p 34.00p 8
22/02/2017 34.00p 34.00p 33.00p 34.00p 4
21/02/2017 34.00p 34.00p 33.00p 34.00p 393
20/02/2017 34.00p 34.00p 34.00p 34.00p 0
17/02/2017 34.00p 34.00p 31.00p 34.00p 5332
16/02/2017 34.00p 34.00p 33.00p 34.00p 132
15/02/2017 34.00p 34.00p 33.01p 34.00p 208
14/02/2017 34.00p 34.00p 33.01p 34.00p 20
13/02/2017 34.00p 34.00p 33.20p 34.00p 1250
10/02/2017 34.00p 34.00p 33.20p 34.00p 933
09/02/2017 36.50p 36.50p 32.00p 34.00p 10099
08/02/2017 36.50p 36.50p 36.50p 36.50p 0
07/02/2017 36.50p 36.50p 35.20p 36.50p 2010
06/02/2017 36.50p 36.50p 35.00p 36.50p 1415
03/02/2017 36.50p 36.50p 35.20p 36.50p 2159
02/02/2017 36.50p 36.50p 35.20p 36.50p 111
01/02/2017 36.50p 36.50p 33.64p 36.50p 5106
31/01/2017 36.50p 36.50p 36.50p 36.50p 0
30/01/2017 36.50p 36.50p 36.50p 36.50p 0
27/01/2017 36.50p 36.50p 36.50p 36.50p 0
26/01/2017 36.50p 36.50p 34.00p 36.50p 22770
25/01/2017 36.50p 36.50p 36.30p 36.50p 1060
24/01/2017 36.50p 37.65p 35.75p 36.50p 4653
23/01/2017 36.50p 37.70p 36.20p 36.50p 10137
20/01/2017 36.50p 37.99p 36.20p 36.50p 6801
19/01/2017 36.50p 36.50p 36.20p 36.50p 2598
18/01/2017 36.50p 36.64p 36.50p 36.50p 4517
17/01/2017 37.50p 39.00p 36.50p 36.50p 11841
16/01/2017 34.50p 38.00p 33.90p 36.50p 14150
13/01/2017 34.50p 36.00p 33.90p 34.50p 737
12/01/2017 31.50p 36.99p 31.50p 34.50p 30587
11/01/2017 31.50p 31.50p 30.30p 31.50p 7792
10/01/2017 31.50p 31.50p 30.30p 31.50p 18
09/01/2017 31.50p 31.50p 30.30p 31.50p 9089
06/01/2017 31.50p 31.50p 31.50p 31.50p 0
05/01/2017 31.50p 32.00p 30.25p 31.50p 12301
04/01/2017 31.50p 31.50p 30.25p 31.50p 4176
03/01/2017 31.50p 31.50p 30.00p 31.50p 4580
30/12/2016 31.50p 31.50p 31.50p 31.50p 0
29/12/2016 31.50p 31.50p 30.01p 31.50p 6055
28/12/2016 31.50p 32.55p 31.50p 31.50p 1470
23/12/2016 31.50p 31.50p 31.50p 31.50p 0
22/12/2016 31.50p 31.50p 31.00p 31.50p 15000
21/12/2016 31.50p 31.50p 31.50p 31.50p 0
20/12/2016 35.50p 35.50p 25.92p 31.50p 55360
19/12/2016 37.50p 37.50p 36.01p 37.50p 266
16/12/2016 39.00p 39.50p 37.50p 37.50p 30073
15/12/2016 39.00p 39.00p 38.01p 39.00p 177
14/12/2016 39.00p 39.00p 38.01p 39.00p 1752
13/12/2016 39.25p 39.25p 39.00p 39.00p 0
12/12/2016 39.75p 40.05p 38.00p 39.25p 10011
09/12/2016 39.75p 39.75p 39.01p 39.75p 3210
08/12/2016 37.75p 41.00p 37.75p 39.75p 33250
07/12/2016 42.00p 42.00p 36.50p 37.75p 32734
06/12/2016 42.50p 42.65p 42.00p 42.00p 7462
05/12/2016 43.50p 44.00p 42.00p 42.50p 26755
02/12/2016 37.50p 44.00p 37.50p 43.50p 71061
01/12/2016 32.00p 37.50p 32.00p 37.50p 22412
30/11/2016 32.00p 32.90p 31.50p 32.00p 5233
29/11/2016 32.00p 33.17p 32.00p 32.00p 15802
28/11/2016 31.00p 32.70p 30.60p 32.00p 18803
25/11/2016 29.00p 32.00p 29.00p 31.00p 19255
24/11/2016 29.00p 29.00p 28.00p 29.00p 663
23/11/2016 28.50p 29.99p 28.50p 29.00p 11153
22/11/2016 24.50p 28.50p 24.50p 28.50p 26455
21/11/2016 24.50p 25.00p 23.01p 24.50p 5972
18/11/2016 25.00p 25.00p 24.01p 25.00p 1600
17/11/2016 25.00p 25.00p 24.50p 25.00p 3000
16/11/2016 24.50p 25.60p 24.01p 25.00p 10318
15/11/2016 24.50p 24.50p 23.01p 24.50p 206
14/11/2016 24.50p 24.50p 23.50p 24.50p 1975
11/11/2016 24.50p 24.50p 24.50p 24.50p 0
10/11/2016 24.50p 24.50p 23.01p 24.50p 170
09/11/2016 24.00p 24.60p 23.01p 24.50p 7317
08/11/2016 24.75p 24.75p 24.75p 24.75p 0
07/11/2016 24.25p 24.75p 23.51p 24.75p 20243
04/11/2016 24.25p 24.25p 24.25p 24.25p 0
03/11/2016 24.25p 24.25p 23.51p 24.25p 500
02/11/2016 24.25p 24.50p 24.25p 24.25p 5558
01/11/2016 24.25p 24.25p 23.50p 24.25p 89
31/10/2016 24.75p 24.75p 22.61p 24.25p 20068
28/10/2016 25.25p 25.25p 23.50p 24.75p 10000
27/10/2016 25.25p 26.00p 24.01p 25.25p 166
26/10/2016 25.25p 25.25p 25.25p 25.25p 4000
25/10/2016 25.25p 25.25p 24.00p 25.25p 7792
24/10/2016 28.00p 28.00p 25.25p 25.25p 23400
21/10/2016 28.00p 28.63p 27.40p 28.00p 2204
20/10/2016 24.50p 28.87p 24.50p 28.00p 16415
19/10/2016 23.50p 25.00p 22.60p 23.50p 21498
18/10/2016 23.00p 24.00p 22.30p 23.00p 11644
17/10/2016 23.00p 24.00p 23.00p 23.00p 1833
14/10/2016 23.00p 24.00p 23.00p 23.00p 3000
13/10/2016 23.00p 23.99p 23.00p 23.00p 4000
12/10/2016 23.25p 23.99p 22.20p 23.00p 3424
11/10/2016 25.25p 25.25p 23.00p 23.25p 36081
10/10/2016 25.00p 25.25p 24.51p 25.25p 12886
07/10/2016 25.00p 25.00p 24.01p 25.00p 4425
06/10/2016 25.00p 25.00p 25.00p 25.00p 0
05/10/2016 23.50p 25.00p 23.10p 25.00p 101859
04/10/2016 25.50p 25.50p 22.00p 23.50p 63469
03/10/2016 25.50p 25.50p 24.01p 25.50p 108
30/09/2016 25.50p 25.50p 25.50p 25.50p 0
29/09/2016 25.50p 25.50p 24.00p 25.50p 611
28/09/2016 25.50p 25.50p 24.00p 25.50p 102
27/09/2016 26.00p 26.00p 24.01p 25.50p 1930
26/09/2016 26.00p 26.00p 25.01p 26.00p 7756
23/09/2016 26.00p 26.40p 25.01p 26.00p 2278
22/09/2016 26.00p 26.40p 25.09p 26.00p 10527
21/09/2016 26.50p 27.00p 25.10p 26.00p 14650
20/09/2016 26.50p 26.50p 26.50p 26.50p 0
19/09/2016 26.50p 27.99p 25.10p 26.50p 389
16/09/2016 25.50p 26.50p 25.10p 26.50p 12446
15/09/2016 25.50p 26.40p 24.90p 25.50p 8161
14/09/2016 26.00p 26.00p 25.10p 25.50p 153
13/09/2016 26.50p 26.50p 25.00p 26.00p 32859
12/09/2016 27.50p 27.50p 26.00p 26.50p 22000
09/09/2016 28.00p 28.40p 27.60p 28.00p 9395
08/09/2016 30.50p 30.50p 27.60p 28.00p 10743
07/09/2016 30.50p 30.50p 29.10p 30.50p 1
06/09/2016 30.50p 30.50p 29.50p 30.50p 2500
05/09/2016 31.00p 31.00p 29.50p 30.50p 6943
02/09/2016 31.00p 31.78p 29.00p 31.00p 31100
01/09/2016 31.50p 31.50p 30.00p 31.00p 8293
31/08/2016 31.50p 32.00p 31.50p 31.50p 1040
30/08/2016 31.50p 31.50p 30.00p 31.50p 26
26/08/2016 31.50p 31.50p 30.00p 31.50p 7
25/08/2016 31.50p 31.50p 30.50p 31.50p 5000
24/08/2016 31.50p 31.50p 30.50p 31.50p 197
23/08/2016 31.50p 31.50p 30.00p 31.50p 9871
22/08/2016 31.50p 31.50p 31.50p 31.50p 0
19/08/2016 31.50p 31.50p 31.50p 31.50p 0
18/08/2016 31.50p 31.50p 31.50p 31.50p 0
17/08/2016 31.50p 31.50p 31.50p 31.50p 0
16/08/2016 31.50p 31.50p 31.50p 31.50p 0
15/08/2016 31.50p 31.50p 31.50p 31.50p 0
12/08/2016 32.00p 32.00p 30.50p 31.50p 8052
11/08/2016 32.00p 32.00p 32.00p 32.00p 0
10/08/2016 32.00p 32.00p 31.01p 32.00p 75
09/08/2016 33.00p 33.00p 30.50p 32.00p 11948
08/08/2016 33.00p 33.00p 32.01p 33.00p 28
05/08/2016 33.00p 33.00p 33.00p 33.00p 0
04/08/2016 33.00p 33.00p 33.00p 33.00p 0
03/08/2016 32.00p 33.00p 32.00p 33.00p 3000
02/08/2016 32.00p 33.00p 31.20p 32.00p 233
01/08/2016 32.00p 32.00p 31.20p 32.00p 149
29/07/2016 32.00p 32.00p 31.20p 32.00p 79
28/07/2016 32.00p 32.00p 31.20p 32.00p 25
27/07/2016 32.00p 32.00p 31.20p 32.00p 3405
26/07/2016 32.00p 32.00p 31.20p 32.00p 1
25/07/2016 32.00p 32.00p 31.20p 32.00p 401
22/07/2016 31.00p 32.00p 31.00p 32.00p 5000
21/07/2016 31.00p 32.00p 30.50p 31.00p 5043
20/07/2016 31.00p 32.00p 31.00p 31.00p 9460
19/07/2016 32.00p 32.00p 31.00p 31.00p 2543
18/07/2016 32.00p 32.00p 31.00p 32.00p 18
15/07/2016 32.00p 32.00p 31.00p 32.00p 78

*Close Price adjusted for both dividends and splits