Ixico (IXI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
08/11/2018 28.00p 28.00p 28.00p 28.00p 0
07/11/2018 28.00p 28.00p 26.00p 28.00p 200
06/11/2018 28.00p 28.00p 26.00p 28.00p 1000
05/11/2018 29.00p 29.00p 26.00p 28.00p 10280
02/11/2018 29.00p 29.00p 28.00p 29.00p 111
01/11/2018 29.00p 29.00p 29.00p 29.00p 0
31/10/2018 29.00p 29.00p 29.00p 29.00p 2041
30/10/2018 29.00p 29.00p 29.00p 29.00p 0
29/10/2018 29.00p 29.00p 29.00p 29.00p 0
26/10/2018 29.00p 29.00p 28.00p 29.00p 100
25/10/2018 30.50p 30.50p 29.00p 29.00p 2000
24/10/2018 30.50p 30.50p 28.00p 30.50p 10000
23/10/2018 30.50p 30.50p 30.50p 30.50p 0
22/10/2018 30.50p 30.50p 30.50p 30.50p 0
19/10/2018 30.50p 30.50p 30.50p 30.50p 0
18/10/2018 30.50p 31.50p 29.10p 30.50p 900
17/10/2018 30.50p 31.50p 29.10p 30.50p 700
16/10/2018 30.50p 31.14p 30.50p 30.50p 1787
15/10/2018 30.50p 31.55p 29.00p 30.50p 26296
12/10/2018 27.50p 29.00p 26.00p 28.25p 8203
11/10/2018 27.50p 27.50p 26.00p 27.50p 3000
10/10/2018 27.75p 28.75p 27.75p 28.00p 2500
09/10/2018 25.25p 28.00p 25.25p 27.75p 45681
08/10/2018 25.50p 25.50p 25.00p 25.25p 28700
05/10/2018 26.50p 26.50p 25.00p 25.50p 3501
04/10/2018 26.50p 26.50p 23.00p 26.50p 18676
03/10/2018 25.50p 26.50p 25.00p 26.50p 7831
02/10/2018 27.00p 27.00p 25.50p 25.50p 9092
01/10/2018 27.00p 27.00p 26.00p 27.00p 300
28/09/2018 27.50p 27.50p 25.00p 27.00p 24800
27/09/2018 27.50p 27.50p 27.00p 27.50p 11800
26/09/2018 29.50p 29.50p 26.00p 27.50p 43522
25/09/2018 29.50p 29.50p 29.00p 29.50p 50600
24/09/2018 29.50p 29.50p 29.00p 29.50p 800
21/09/2018 29.50p 29.95p 29.20p 29.50p 7927
20/09/2018 29.50p 29.90p 29.12p 29.50p 9463
19/09/2018 29.50p 30.00p 29.20p 29.50p 8911
18/09/2018 29.50p 30.00p 29.50p 29.50p 6450
17/09/2018 30.00p 33.00p 29.12p 29.50p 55166
14/09/2018 30.00p 30.90p 29.40p 30.00p 21395
13/09/2018 30.00p 30.73p 29.00p 30.00p 16429
12/09/2018 30.00p 30.75p 30.00p 30.00p 5000
11/09/2018 36.50p 43.00p 30.00p 30.00p 315182
10/09/2018 27.50p 27.99p 27.50p 27.50p 44
07/09/2018 27.00p 27.99p 26.75p 27.50p 1342
06/09/2018 27.00p 28.00p 26.70p 27.00p 1330
05/09/2018 28.00p 28.00p 26.70p 27.00p 5582
04/09/2018 26.00p 27.00p 25.75p 26.00p 23230
03/09/2018 26.00p 26.70p 25.50p 26.00p 23733
31/08/2018 30.50p 30.50p 21.00p 26.00p 102927
30/08/2018 30.50p 30.50p 29.01p 30.50p 4010
29/08/2018 30.50p 30.50p 29.00p 30.50p 108
28/08/2018 30.50p 30.50p 30.50p 30.50p 0
24/08/2018 30.50p 30.50p 30.50p 30.50p 0
23/08/2018 32.00p 32.00p 30.50p 30.50p 1429
22/08/2018 34.00p 34.00p 31.00p 32.00p 20006
21/08/2018 35.00p 37.25p 33.01p 34.00p 32289
20/08/2018 32.00p 32.00p 32.00p 32.00p 0
17/08/2018 32.00p 32.00p 32.00p 32.00p 0
16/08/2018 32.00p 32.00p 32.00p 32.00p 0
15/08/2018 32.00p 32.00p 30.00p 32.00p 4538
14/08/2018 32.00p 32.00p 31.20p 32.00p 1000
13/08/2018 33.00p 33.00p 32.50p 33.00p 3343
10/08/2018 32.50p 32.50p 30.01p 32.50p 10
09/08/2018 32.00p 32.50p 30.01p 32.50p 7115
08/08/2018 32.00p 32.20p 30.00p 32.00p 1374
07/08/2018 32.00p 32.00p 32.00p 32.00p 0
06/08/2018 32.00p 32.00p 32.00p 32.00p 0
03/08/2018 32.00p 32.00p 32.00p 32.00p 0
02/08/2018 32.00p 32.00p 30.00p 32.00p 1066
01/08/2018 32.00p 32.20p 30.01p 32.00p 745
31/07/2018 30.00p 38.98p 30.00p 33.00p 101442
30/07/2018 29.50p 30.00p 28.00p 30.00p 5074
27/07/2018 29.50p 29.50p 29.50p 29.50p 0
26/07/2018 29.50p 29.50p 27.00p 29.50p 16
25/07/2018 29.50p 29.65p 27.00p 29.50p 2114
24/07/2018 30.50p 30.50p 29.00p 29.50p 5030
23/07/2018 30.50p 30.50p 29.00p 30.50p 3008
20/07/2018 30.50p 30.50p 29.00p 30.50p 524
19/07/2018 30.50p 30.50p 29.00p 30.50p 3171
18/07/2018 30.50p 30.50p 30.50p 30.50p 0
17/07/2018 30.50p 30.50p 30.50p 30.50p 0
16/07/2018 30.50p 30.50p 30.50p 30.50p 0
13/07/2018 30.50p 30.50p 29.01p 30.50p 3517
12/07/2018 30.50p 31.25p 29.01p 30.50p 14071
11/07/2018 28.50p 30.50p 28.50p 30.50p 2757
10/07/2018 30.50p 30.50p 27.00p 28.50p 46953
09/07/2018 33.50p 33.50p 30.50p 30.50p 2150
06/07/2018 33.50p 33.50p 33.02p 33.50p 3
05/07/2018 34.00p 34.00p 33.00p 33.50p 3000
04/07/2018 34.00p 34.00p 33.02p 34.00p 1006
03/07/2018 34.00p 35.00p 33.02p 34.00p 19738
02/07/2018 34.00p 34.00p 33.02p 34.00p 271
29/06/2018 34.00p 34.00p 33.01p 34.00p 124
28/06/2018 34.00p 34.00p 33.01p 34.00p 1827
27/06/2018 34.00p 34.00p 33.01p 34.00p 190
26/06/2018 34.00p 34.25p 34.00p 34.00p 2000
25/06/2018 34.00p 34.00p 34.00p 34.00p 0
22/06/2018 34.50p 34.50p 32.77p 34.00p 5000
21/06/2018 34.50p 34.50p 32.50p 34.50p 5000
20/06/2018 34.80p 35.10p 33.25p 34.50p 7485
19/06/2018 34.80p 34.80p 34.01p 34.80p 1463
18/06/2018 34.30p 35.59p 33.25p 34.80p 2612
15/06/2018 34.00p 35.60p 34.00p 34.30p 6356
14/06/2018 33.00p 34.00p 33.00p 34.00p 2200
13/06/2018 31.50p 33.00p 31.01p 33.00p 20379
12/06/2018 29.50p 31.50p 29.50p 31.50p 16646
11/06/2018 33.50p 33.50p 33.00p 33.50p 19
08/06/2018 33.50p 33.50p 33.00p 33.50p 186
07/06/2018 33.50p 33.50p 33.00p 33.50p 1542
06/06/2018 34.00p 34.00p 33.00p 33.50p 18
05/06/2018 34.50p 34.50p 33.00p 34.00p 3000
04/06/2018 36.00p 36.00p 32.50p 35.00p 12247
01/06/2018 36.00p 36.00p 34.01p 36.00p 15005
31/05/2018 36.00p 36.00p 34.00p 36.00p 10264
30/05/2018 31.50p 38.00p 30.21p 36.00p 53553
29/05/2018 31.50p 31.50p 30.45p 31.50p 123
25/05/2018 31.50p 31.50p 31.50p 31.50p 0
24/05/2018 31.50p 32.99p 30.01p 31.50p 6632
23/05/2018 31.50p 32.90p 30.01p 31.50p 2455
22/05/2018 31.50p 32.00p 31.50p 31.50p 2343
21/05/2018 31.50p 31.50p 30.00p 31.50p 189
18/05/2018 31.50p 31.50p 31.50p 31.50p 0
17/05/2018 31.50p 31.50p 31.50p 31.50p 0
16/05/2018 31.50p 31.50p 31.50p 31.50p 0
15/05/2018 31.50p 31.75p 30.33p 31.50p 10166
14/05/2018 31.50p 31.50p 30.33p 31.50p 509
11/05/2018 31.50p 31.80p 30.00p 31.50p 5062
10/05/2018 31.50p 32.25p 30.00p 31.50p 6535
09/05/2018 31.00p 31.00p 31.00p 31.00p 0
08/05/2018 31.00p 31.00p 30.25p 31.00p 5801
04/05/2018 31.00p 31.70p 30.25p 31.00p 34233
03/05/2018 32.00p 32.50p 30.25p 31.00p 47586
02/05/2018 33.50p 33.50p 32.00p 33.50p 252
01/05/2018 33.50p 33.50p 32.00p 33.50p 3
30/04/2018 33.50p 34.00p 33.50p 33.50p 1158
27/04/2018 34.50p 34.50p 33.00p 33.50p 5800
26/04/2018 34.50p 34.50p 34.50p 34.50p 0
25/04/2018 34.50p 34.50p 34.50p 34.50p 0
24/04/2018 34.50p 34.50p 34.50p 34.50p 0
23/04/2018 35.50p 35.50p 31.25p 34.50p 16505
20/04/2018 35.50p 35.50p 35.50p 35.50p 0
19/04/2018 35.50p 35.50p 33.60p 35.50p 20
18/04/2018 35.50p 35.50p 33.60p 35.50p 69
17/04/2018 35.50p 35.50p 33.60p 35.50p 200
16/04/2018 35.50p 35.50p 33.50p 35.50p 14
13/04/2018 35.50p 37.25p 35.50p 35.50p 2697
12/04/2018 35.50p 35.50p 33.01p 35.50p 21
11/04/2018 35.50p 35.50p 33.01p 35.50p 14578
10/04/2018 35.50p 35.50p 35.50p 35.50p 0
09/04/2018 35.50p 35.50p 33.07p 35.50p 19
06/04/2018 35.50p 35.50p 35.50p 35.50p 0
05/04/2018 35.50p 35.50p 33.00p 35.50p 807
04/04/2018 35.50p 35.50p 35.00p 35.50p 5500
03/04/2018 36.50p 36.50p 31.50p 35.50p 15632
29/03/2018 36.50p 36.50p 36.50p 36.50p 0
28/03/2018 36.50p 36.50p 35.00p 36.50p 100
27/03/2018 36.50p 36.50p 35.00p 36.50p 128
26/03/2018 36.50p 37.00p 36.50p 36.50p 1871
23/03/2018 36.50p 37.00p 36.50p 36.50p 6080
22/03/2018 36.50p 36.50p 36.50p 36.50p 0
21/03/2018 36.50p 36.50p 36.50p 36.50p 0
20/03/2018 36.50p 36.50p 36.50p 36.50p 0
19/03/2018 36.50p 36.50p 35.00p 36.50p 1560
16/03/2018 36.50p 36.50p 36.50p 36.50p 0
15/03/2018 36.50p 36.50p 36.50p 36.50p 0
14/03/2018 36.50p 36.50p 36.50p 36.50p 0
13/03/2018 36.50p 36.50p 35.00p 36.50p 3450
12/03/2018 36.50p 36.50p 35.00p 36.50p 93
09/03/2018 36.50p 36.50p 35.00p 36.50p 47
08/03/2018 36.50p 36.50p 36.50p 36.50p 0
07/03/2018 36.50p 36.50p 35.00p 36.50p 1
06/03/2018 36.50p 36.50p 35.00p 36.50p 4
05/03/2018 36.50p 39.00p 36.50p 36.50p 5000
02/03/2018 36.50p 36.50p 34.01p 36.50p 180
01/03/2018 36.50p 36.50p 36.50p 36.50p 0
28/02/2018 36.50p 36.50p 36.50p 36.50p 0
27/02/2018 36.50p 36.50p 36.50p 36.50p 0

*Close Price adjusted for both dividends and splits