MedicX Fund Ltd. (MXF) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. MedicX Fund Ltd.

Date Open High Low Close* Volume
15/07/2010 72.02p 72.02p 70.88p 71.29p 32126
14/07/2010 71.29p 71.68p 70.90p 71.29p 45157
13/07/2010 71.78p 71.78p 70.80p 71.29p 140845
12/07/2010 71.78p 71.78p 71.68p 71.78p 17124
09/07/2010 71.78p 71.78p 71.04p 71.78p 39097
08/07/2010 70.80p 71.78p 70.80p 71.53p 175623
07/07/2010 72.02p 72.02p 71.14p 71.53p 145518
06/07/2010 70.55p 71.29p 69.82p 71.29p 38191
05/07/2010 70.55p 71.04p 70.55p 70.55p 60720
02/07/2010 70.55p 70.55p 69.82p 70.55p 36037
01/07/2010 70.55p 71.04p 70.55p 70.55p 107152
30/06/2010 71.29p 71.29p 70.55p 70.55p 9184
29/06/2010 70.06p 71.29p 69.82p 71.29p 130130
28/06/2010 70.55p 70.80p 70.27p 70.55p 26889
25/06/2010 69.82p 70.55p 69.57p 70.55p 51306
24/06/2010 70.06p 71.78p 70.06p 70.80p 126606
23/06/2010 71.04p 71.78p 71.04p 71.04p 53474
22/06/2010 70.55p 71.53p 70.06p 71.04p 62864
21/06/2010 70.06p 73.00p 70.06p 71.04p 106434
18/06/2010 71.29p 71.53p 69.57p 69.57p 175868
17/06/2010 70.55p 72.22p 70.06p 70.80p 104231
16/06/2010 71.04p 72.27p 70.55p 71.53p 100754
15/06/2010 72.51p 72.51p 70.55p 71.53p 40294
14/06/2010 71.53p 72.02p 70.55p 71.53p 93615
11/06/2010 71.53p 72.27p 70.80p 71.53p 48627
10/06/2010 71.53p 72.02p 70.65p 71.53p 34697
09/06/2010 71.04p 72.27p 70.80p 71.53p 16296
08/06/2010 70.55p 72.02p 70.06p 71.04p 117612
07/06/2010 71.04p 72.32p 71.04p 71.78p 53594
04/06/2010 72.27p 73.00p 71.29p 72.02p 84999
03/06/2010 73.00p 73.00p 72.27p 72.27p 28268
02/06/2010 73.00p 73.00p 71.54p 73.00p 73884
01/06/2010 71.53p 72.51p 71.29p 72.02p 17348
28/05/2010 72.27p 72.27p 71.04p 72.27p 9236
27/05/2010 72.02p 72.76p 72.02p 72.27p 29243
26/05/2010 72.51p 72.97p 71.30p 72.02p 45171
25/05/2010 71.53p 72.51p 71.53p 72.51p 3
24/05/2010 73.00p 73.00p 72.02p 73.00p 120480
21/05/2010 72.02p 72.97p 71.29p 72.02p 16666
20/05/2010 72.27p 72.97p 71.53p 72.02p 99944
19/05/2010 72.51p 72.95p 71.53p 72.27p 106438
18/05/2010 73.00p 73.00p 72.61p 72.76p 161341
17/05/2010 72.02p 73.00p 72.02p 72.76p 103070
14/05/2010 71.53p 72.76p 71.30p 72.02p 70479
13/05/2010 72.51p 73.00p 71.04p 72.27p 31139
12/05/2010 71.53p 73.25p 71.53p 72.51p 56068
11/05/2010 73.74p 73.74p 72.02p 73.00p 5256
10/05/2010 73.49p 73.74p 72.51p 73.74p 167091
07/05/2010 73.00p 73.00p 72.27p 72.27p 9721
06/05/2010 73.00p 73.00p 71.73p 73.00p 87001
05/05/2010 73.49p 73.49p 72.76p 72.76p 7501
04/05/2010 73.00p 73.30p 71.78p 72.76p 37989
30/04/2010 73.25p 73.25p 71.53p 73.00p 71164
29/04/2010 72.51p 73.00p 71.71p 72.51p 23812
28/04/2010 71.78p 73.08p 71.69p 72.51p 89099
27/04/2010 71.53p 73.20p 71.53p 73.00p 162186
26/04/2010 71.53p 73.00p 71.20p 72.51p 84558
23/04/2010 71.04p 73.00p 71.04p 73.00p 148083
22/04/2010 73.00p 73.00p 71.04p 71.04p 159254
21/04/2010 72.51p 72.51p 71.04p 71.04p 64370
20/04/2010 73.00p 73.00p 71.04p 71.04p 98833
19/04/2010 73.00p 73.00p 71.29p 71.29p 72890
16/04/2010 73.00p 73.00p 71.78p 72.51p 55827
15/04/2010 72.76p 72.76p 71.53p 71.53p 141725
14/04/2010 72.76p 72.76p 71.78p 72.51p 35866
13/04/2010 72.76p 72.91p 72.51p 72.76p 103959
12/04/2010 72.76p 72.76p 71.53p 72.27p 57090
09/04/2010 72.76p 72.76p 71.53p 71.53p 31485
08/04/2010 72.76p 72.76p 71.04p 72.51p 81968
07/04/2010 71.29p 72.76p 71.04p 71.04p 51145
06/04/2010 72.76p 72.76p 71.53p 71.53p 59982
01/04/2010 72.51p 72.59p 71.04p 72.51p 99041
31/03/2010 72.51p 72.51p 72.02p 72.02p 120933
30/03/2010 72.51p 72.76p 72.27p 72.76p 341480
29/03/2010 71.04p 72.51p 71.04p 72.51p 102716
26/03/2010 72.51p 72.51p 71.78p 72.02p 117766
25/03/2010 72.51p 72.51p 71.53p 72.51p 78994
24/03/2010 71.53p 72.51p 71.29p 72.02p 93004
23/03/2010 72.51p 72.51p 71.29p 71.53p 233191
22/03/2010 71.53p 72.76p 71.04p 72.27p 330571
19/03/2010 72.51p 73.00p 72.27p 72.76p 167288
18/03/2010 72.02p 72.51p 71.59p 72.51p 158882
17/03/2010 71.53p 71.78p 70.75p 71.29p 66945
16/03/2010 72.02p 72.02p 70.63p 71.29p 64045
15/03/2010 70.06p 72.02p 70.06p 70.55p 222569
12/03/2010 70.55p 72.27p 70.06p 70.06p 133198
11/03/2010 70.55p 72.02p 70.55p 70.55p 74839
10/03/2010 71.53p 71.53p 69.33p 70.55p 210128
09/03/2010 69.57p 71.04p 69.57p 70.06p 131134
08/03/2010 70.06p 70.55p 69.08p 69.08p 178962
05/03/2010 70.55p 71.84p 70.29p 70.80p 151505
04/03/2010 70.31p 71.84p 70.16p 71.04p 16491
03/03/2010 71.04p 72.09p 70.06p 70.31p 88002
02/03/2010 71.04p 71.93p 70.28p 71.04p 67040
01/03/2010 71.04p 71.53p 70.16p 71.04p 78755
26/02/2010 71.04p 71.84p 70.06p 71.04p 80823
25/02/2010 70.55p 71.84p 70.55p 71.04p 77582
24/02/2010 71.04p 71.53p 70.28p 71.04p 44902
23/02/2010 71.04p 72.42p 70.26p 71.04p 69637
22/02/2010 71.78p 71.78p 70.16p 71.04p 103743
19/02/2010 72.02p 72.02p 71.66p 71.78p 39799
18/02/2010 71.53p 72.02p 70.55p 71.04p 358163
17/02/2010 71.53p 71.53p 69.70p 70.55p 35303
16/02/2010 71.53p 71.84p 69.59p 71.53p 25492
15/02/2010 70.23p 71.21p 70.23p 71.21p 18143
12/02/2010 71.21p 71.69p 69.45p 71.69p 46105
11/02/2010 70.96p 70.96p 69.26p 70.23p 38267
10/02/2010 70.96p 70.96p 69.50p 70.96p 68441
09/02/2010 69.50p 71.52p 69.50p 70.96p 51259
08/02/2010 71.69p 71.69p 71.45p 71.69p 1208
05/02/2010 71.69p 71.94p 69.74p 69.74p 8273
04/02/2010 70.23p 73.16p 69.50p 70.23p 125414
03/02/2010 73.16p 73.16p 70.96p 73.16p 29642
02/02/2010 71.45p 73.22p 70.91p 71.45p 31268
01/02/2010 71.94p 73.22p 70.97p 71.45p 24984
29/01/2010 72.18p 73.16p 69.74p 71.94p 46133
28/01/2010 71.94p 73.30p 71.94p 72.18p 14394
27/01/2010 71.94p 71.94p 71.94p 71.94p 0
26/01/2010 73.40p 73.40p 69.74p 71.94p 51578
25/01/2010 73.40p 73.40p 70.77p 73.40p 19009
22/01/2010 73.40p 73.40p 71.69p 71.69p 4554
21/01/2010 73.40p 73.40p 70.11p 73.40p 38783
20/01/2010 71.69p 73.40p 71.43p 73.40p 28822
19/01/2010 71.94p 72.18p 71.94p 71.94p 3270
18/01/2010 73.16p 73.16p 70.23p 71.94p 54130
15/01/2010 73.40p 73.40p 70.77p 73.40p 70996
14/01/2010 72.67p 73.40p 69.55p 72.18p 67332
13/01/2010 71.45p 71.45p 69.66p 71.45p 16403
12/01/2010 72.67p 72.67p 70.23p 71.45p 78627
11/01/2010 71.21p 72.67p 69.74p 71.21p 66801
08/01/2010 73.16p 73.16p 70.28p 71.69p 23518
07/01/2010 73.16p 73.16p 70.23p 73.16p 12730
06/01/2010 71.21p 73.08p 71.21p 71.94p 34793
05/01/2010 71.94p 71.94p 70.48p 71.21p 34600
04/01/2010 71.69p 71.94p 71.69p 71.94p 0
31/12/2009 71.69p 71.69p 71.69p 71.69p 0
30/12/2009 71.45p 72.48p 71.45p 71.69p 10252
29/12/2009 71.69p 71.69p 71.45p 71.45p 0
24/12/2009 71.21p 73.14p 71.21p 71.69p 355
23/12/2009 69.99p 71.69p 68.77p 71.21p 121444
22/12/2009 71.45p 71.45p 70.78p 71.45p 24994
21/12/2009 70.96p 71.21p 69.99p 69.99p 4972
18/12/2009 71.21p 71.21p 68.87p 70.96p 107860
17/12/2009 68.28p 69.99p 68.28p 69.26p 30827
16/12/2009 68.04p 69.68p 67.79p 68.77p 96316
15/12/2009 69.99p 69.99p 69.26p 69.26p 2819
14/12/2009 69.74p 70.96p 68.13p 69.99p 54335
11/12/2009 68.77p 71.21p 68.04p 69.74p 144781
10/12/2009 71.21p 71.69p 68.80p 70.48p 73221
09/12/2009 70.23p 71.69p 67.79p 71.21p 127009
08/12/2009 74.38p 75.60p 71.21p 73.16p 68457
07/12/2009 74.13p 75.84p 73.16p 75.60p 107380
04/12/2009 76.57p 76.57p 75.60p 75.60p 3735
03/12/2009 76.57p 76.57p 74.97p 75.60p 44209
02/12/2009 76.57p 76.57p 74.89p 75.84p 12585
01/12/2009 76.57p 78.04p 76.08p 78.04p 39811
30/11/2009 79.01p 79.01p 75.14p 76.57p 51617
27/11/2009 79.01p 79.01p 76.08p 76.08p 54775
26/11/2009 77.55p 79.89p 77.55p 77.55p 6277
25/11/2009 77.55p 79.50p 77.06p 78.28p 108345
24/11/2009 79.99p 79.99p 77.06p 78.28p 74215
23/11/2009 79.99p 79.99p 77.35p 79.01p 45390
20/11/2009 78.04p 78.23p 78.04p 78.04p 91666
19/11/2009 79.99p 79.69p 79.01p 79.01p 18966
18/11/2009 79.99p 79.99p 78.23p 79.99p 15276
17/11/2009 78.28p 79.99p 78.28p 79.99p 18019
16/11/2009 78.04p 79.69p 78.04p 79.01p 35830
13/11/2009 79.01p 79.01p 78.23p 79.01p 7689
12/11/2009 79.01p 79.74p 79.01p 79.01p 10252
11/11/2009 78.04p 79.79p 78.04p 79.01p 84769
10/11/2009 78.04p 79.50p 78.04p 78.04p 45104
09/11/2009 78.04p 78.04p 78.04p 78.04p 56595
06/11/2009 78.04p 78.28p 78.04p 78.28p 97564
05/11/2009 78.52p 78.52p 78.04p 78.04p 132316
04/11/2009 79.99p 79.99p 78.52p 78.52p 109257
03/11/2009 78.04p 78.04p 78.04p 78.04p 0
02/11/2009 76.08p 78.04p 76.08p 78.04p 29115
30/10/2009 79.99p 79.99p 78.04p 78.04p 50002
29/10/2009 76.08p 76.08p 76.08p 76.08p 23474
28/10/2009 78.04p 78.28p 78.04p 78.28p 84304
27/10/2009 80.23p 80.23p 79.99p 79.99p 100557
26/10/2009 81.45p 81.45p 80.23p 80.23p 4095
23/10/2009 80.72p 81.45p 80.72p 81.45p 15889
22/10/2009 80.47p 81.45p 80.47p 80.96p 39032
21/10/2009 80.47p 82.91p 80.47p 82.91p 339778
20/10/2009 80.47p 80.47p 80.47p 80.47p 75298
19/10/2009 79.25p 79.25p 79.25p 79.25p 79544
16/10/2009 79.01p 79.99p 78.04p 79.25p 395817
15/10/2009 77.79p 79.50p 77.06p 77.55p 115648
14/10/2009 77.06p 78.04p 77.06p 78.04p 85031
13/10/2009 76.08p 76.57p 74.86p 74.86p 31121
12/10/2009 76.08p 76.08p 76.08p 76.08p 71380
09/10/2009 73.65p 73.65p 73.16p 73.16p 7106
08/10/2009 73.65p 73.65p 73.65p 73.65p 46022
07/10/2009 72.67p 72.67p 72.43p 72.43p 50664
06/10/2009 73.65p 73.65p 72.67p 72.67p 69356
05/10/2009 73.65p 73.65p 72.43p 72.43p 50900
02/10/2009 71.21p 72.18p 71.21p 72.18p 30500
01/10/2009 70.72p 71.69p 70.72p 71.69p 88233
30/09/2009 73.65p 73.65p 71.21p 71.21p 92337

*Close Price adjusted for both dividends and splits