Ixico (IXI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
18/07/2022 33.00p 35.00p 32.00p 33.00p 8060
15/07/2022 33.50p 35.00p 31.60p 33.50p 419
14/07/2022 33.50p 35.00p 32.50p 32.50p 5179
13/07/2022 33.50p 35.00p 32.24p 33.50p 1376
12/07/2022 33.50p 35.00p 32.30p 33.50p 106
11/07/2022 33.50p 35.00p 32.29p 33.50p 420
08/07/2022 33.50p 33.50p 32.12p 33.50p 5893
07/07/2022 33.50p 35.00p 32.60p 33.50p 538
06/07/2022 33.50p 33.50p 33.50p 33.50p 0
05/07/2022 34.00p 35.00p 32.00p 33.50p 7507
04/07/2022 35.50p 35.50p 34.00p 34.00p 10381
01/07/2022 35.50p 35.50p 35.00p 35.50p 4022
30/06/2022 35.50p 35.60p 35.15p 35.50p 5380
29/06/2022 35.50p 36.00p 35.15p 35.50p 35000
28/06/2022 35.50p 35.60p 35.14p 35.50p 2500
27/06/2022 35.50p 35.66p 35.00p 35.50p 10510
24/06/2022 36.50p 36.50p 35.00p 35.50p 13097
23/06/2022 37.50p 38.00p 36.00p 36.50p 7585
22/06/2022 37.50p 37.50p 37.50p 37.50p 0
21/06/2022 37.50p 37.50p 36.50p 37.50p 830
20/06/2022 37.50p 37.50p 36.21p 37.50p 425
17/06/2022 37.50p 37.50p 36.06p 37.50p 1400
16/06/2022 37.50p 37.50p 37.50p 37.50p 0
15/06/2022 37.50p 37.75p 36.06p 37.50p 17015
14/06/2022 37.50p 37.50p 36.50p 37.50p 695
13/06/2022 37.50p 37.50p 36.25p 37.50p 10000
10/06/2022 38.00p 39.00p 36.00p 37.50p 34033
09/06/2022 38.00p 38.34p 36.00p 38.00p 5760
08/06/2022 38.00p 38.44p 36.25p 38.00p 6355
07/06/2022 38.00p 38.00p 36.25p 38.00p 34
06/06/2022 38.00p 38.00p 36.27p 38.00p 17985
03/06/2022 38.00p 38.80p 37.10p 38.00p 5041
02/06/2022 38.00p 38.80p 37.10p 38.00p 5041
01/06/2022 38.00p 38.80p 37.10p 38.00p 5041
31/05/2022 38.00p 38.00p 37.10p 38.00p 300
30/05/2022 38.00p 38.00p 36.06p 38.00p 55000
27/05/2022 38.00p 39.92p 37.06p 38.00p 11141
26/05/2022 37.50p 40.00p 36.00p 38.00p 20299
25/05/2022 37.50p 38.44p 36.85p 37.50p 4244
24/05/2022 41.00p 41.00p 36.85p 37.50p 61848
23/05/2022 38.50p 42.00p 38.50p 41.40p 63810
20/05/2022 38.50p 39.00p 37.26p 38.50p 36500
19/05/2022 38.50p 38.50p 38.50p 38.50p 0
18/05/2022 38.50p 38.50p 38.50p 38.50p 0
17/05/2022 38.50p 38.70p 34.00p 38.50p 12000
16/05/2022 38.50p 39.67p 38.50p 38.50p 100
13/05/2022 38.50p 39.67p 37.20p 38.50p 18084
12/05/2022 39.00p 39.00p 37.20p 38.50p 3112
11/05/2022 39.00p 39.67p 38.12p 39.00p 19527
10/05/2022 39.00p 39.67p 37.50p 39.00p 12784
09/05/2022 40.50p 40.50p 38.00p 38.50p 22000
06/05/2022 40.50p 40.89p 39.63p 40.50p 1213
05/05/2022 41.00p 41.11p 39.00p 40.50p 56410
04/05/2022 41.00p 41.89p 40.65p 41.00p 26537
03/05/2022 40.00p 41.89p 39.00p 41.00p 24979
02/05/2022 39.50p 39.76p 39.50p 39.50p 11005
29/04/2022 39.50p 39.75p 39.50p 39.50p 11005
28/04/2022 37.50p 41.00p 37.50p 39.50p 42994
27/04/2022 37.50p 37.50p 35.86p 37.50p 20313
26/04/2022 37.50p 38.48p 36.50p 37.50p 15075
25/04/2022 38.00p 40.00p 35.75p 37.50p 6331
22/04/2022 38.00p 38.90p 36.44p 38.00p 49862
21/04/2022 36.50p 39.24p 36.50p 38.00p 41000
20/04/2022 36.00p 36.66p 35.90p 36.00p 20665
19/04/2022 34.00p 36.00p 33.00p 36.00p 114621
18/04/2022 34.00p 34.00p 33.45p 34.00p 26719
15/04/2022 34.00p 34.00p 33.45p 34.00p 26719
14/04/2022 34.00p 34.00p 33.45p 34.00p 26719
13/04/2022 34.00p 34.00p 33.00p 34.00p 17771
12/04/2022 35.50p 36.00p 32.50p 34.00p 197650
11/04/2022 35.50p 35.50p 35.00p 35.50p 18823
08/04/2022 35.50p 35.54p 35.00p 35.50p 9013
07/04/2022 37.50p 39.00p 33.60p 35.50p 54546
06/04/2022 38.00p 39.00p 36.00p 37.50p 20257
05/04/2022 38.00p 38.00p 36.50p 38.00p 47119
04/04/2022 38.00p 38.04p 37.15p 38.00p 54895
01/04/2022 38.00p 38.10p 37.02p 38.00p 8444
31/03/2022 39.00p 40.00p 37.00p 38.00p 86522
30/03/2022 41.50p 41.50p 38.01p 39.00p 71312
29/03/2022 41.50p 41.84p 39.00p 41.50p 49443
28/03/2022 41.50p 41.50p 40.30p 41.50p 11512
25/03/2022 41.50p 41.98p 40.41p 41.50p 36900
24/03/2022 41.50p 42.50p 40.30p 41.50p 27154
23/03/2022 41.50p 42.00p 40.30p 41.50p 61028
22/03/2022 41.50p 41.50p 40.00p 41.50p 5978
21/03/2022 41.50p 42.00p 41.50p 41.50p 574
18/03/2022 41.50p 42.00p 41.50p 41.50p 5361
17/03/2022 43.00p 43.00p 41.28p 41.50p 31424
16/03/2022 43.50p 43.50p 43.00p 43.00p 16000
15/03/2022 43.50p 44.20p 42.29p 43.50p 34268
14/03/2022 43.50p 44.94p 42.00p 43.50p 148088
11/03/2022 42.50p 45.00p 40.55p 44.50p 73652
10/03/2022 42.50p 43.25p 41.00p 42.50p 57246
09/03/2022 43.50p 45.00p 41.00p 42.50p 44613
08/03/2022 43.00p 45.00p 42.00p 43.50p 24233
07/03/2022 43.50p 45.00p 41.84p 43.00p 12888
04/03/2022 44.50p 45.84p 43.00p 44.00p 18311
03/03/2022 44.50p 44.50p 44.00p 44.50p 1508
02/03/2022 44.50p 45.97p 44.50p 44.50p 211
01/03/2022 44.00p 45.90p 44.00p 44.50p 10064
28/02/2022 43.50p 45.00p 43.08p 44.00p 71213
25/02/2022 43.00p 43.98p 43.00p 43.50p 3793
24/02/2022 46.00p 46.00p 42.44p 43.00p 73438
23/02/2022 47.50p 47.88p 46.44p 47.00p 18926
22/02/2022 48.00p 48.00p 47.00p 47.50p 17500
21/02/2022 49.00p 50.00p 47.00p 48.00p 123873
18/02/2022 51.50p 52.00p 49.00p 49.00p 42921
17/02/2022 51.50p 51.98p 51.00p 51.50p 18160
16/02/2022 50.50p 53.50p 50.50p 51.50p 124048
15/02/2022 48.50p 49.80p 48.18p 49.00p 26000
14/02/2022 49.50p 49.90p 48.00p 48.50p 47226
11/02/2022 47.00p 48.25p 46.56p 47.00p 160000
10/02/2022 47.00p 47.25p 46.50p 47.00p 61645
09/02/2022 47.00p 47.00p 46.00p 47.00p 32449
08/02/2022 47.50p 50.00p 45.60p 47.00p 59096
07/02/2022 48.50p 49.00p 45.10p 45.50p 56414
04/02/2022 48.50p 48.50p 48.09p 48.50p 4319
03/02/2022 48.50p 48.50p 48.00p 48.50p 2442
02/02/2022 49.00p 49.00p 46.46p 49.00p 25088
01/02/2022 50.00p 51.00p 47.00p 49.00p 8928
31/01/2022 49.00p 49.60p 48.04p 49.00p 43840
28/01/2022 49.00p 49.00p 48.14p 49.00p 1881
27/01/2022 49.00p 49.98p 48.01p 49.00p 105910
26/01/2022 51.00p 51.00p 48.10p 49.00p 34786
25/01/2022 51.50p 51.50p 50.00p 51.00p 14314
24/01/2022 51.50p 51.50p 49.94p 51.50p 9875
21/01/2022 51.50p 53.00p 50.00p 51.50p 34648
20/01/2022 54.50p 59.00p 50.00p 51.50p 222427
19/01/2022 58.50p 59.16p 57.35p 58.00p 3886
18/01/2022 59.50p 60.60p 57.00p 58.50p 29726
17/01/2022 60.00p 62.00p 57.00p 59.50p 34860
14/01/2022 60.00p 61.84p 58.75p 60.20p 28275
13/01/2022 60.00p 60.20p 57.00p 60.00p 51727
12/01/2022 59.50p 60.84p 58.20p 60.00p 45191
10/01/2022 59.00p 60.00p 57.00p 58.00p 36733
07/01/2022 59.00p 59.74p 56.00p 59.00p 55624
06/01/2022 60.00p 62.00p 57.00p 59.00p 29293
05/01/2022 60.00p 61.40p 58.40p 60.00p 33971
04/01/2022 60.00p 61.44p 58.00p 60.00p 17772

*Close Price adjusted for both dividends and splits