Ixico (IXI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
12/04/2016 39.50p 39.90p 39.25p 39.50p 4410
11/04/2016 39.50p 39.50p 39.00p 39.50p 24991
08/04/2016 39.50p 40.00p 39.50p 39.50p 9500
07/04/2016 39.50p 39.90p 39.01p 39.50p 1273
06/04/2016 39.50p 39.50p 39.00p 39.50p 220
05/04/2016 39.50p 40.00p 39.00p 39.50p 21720
04/04/2016 39.50p 40.00p 39.01p 39.50p 41168
01/04/2016 39.50p 39.50p 38.38p 39.00p 15067
31/03/2016 39.50p 41.00p 38.59p 39.50p 37000
30/03/2016 39.50p 39.95p 38.00p 39.00p 15374
29/03/2016 39.50p 40.00p 39.00p 39.00p 37657
24/03/2016 38.00p 40.50p 37.50p 39.50p 60743
23/03/2016 38.00p 39.40p 37.50p 38.00p 5253
22/03/2016 38.00p 40.00p 37.50p 38.00p 33157
21/03/2016 38.00p 39.50p 37.75p 38.00p 9400
18/03/2016 38.00p 38.00p 37.65p 38.00p 1851
17/03/2016 38.00p 39.25p 37.50p 38.00p 1085
16/03/2016 37.25p 39.00p 36.25p 38.00p 37998
15/03/2016 36.75p 37.95p 35.75p 37.25p 121866
14/03/2016 36.50p 36.75p 34.00p 36.75p 47275
11/03/2016 36.00p 36.50p 34.85p 36.50p 20615
10/03/2016 36.00p 36.00p 34.85p 36.00p 9959
09/03/2016 36.00p 36.00p 34.85p 36.00p 18
08/03/2016 36.00p 36.00p 34.85p 36.00p 521
07/03/2016 36.00p 36.00p 34.85p 36.00p 287
04/03/2016 36.00p 36.00p 34.85p 36.00p 868
03/03/2016 36.00p 36.00p 34.85p 36.00p 1417
02/03/2016 35.75p 35.75p 34.51p 35.75p 19893
01/03/2016 35.25p 35.75p 34.80p 35.75p 51834
29/02/2016 35.25p 35.25p 34.13p 35.25p 6258
26/02/2016 35.25p 35.25p 34.13p 35.25p 16347
25/02/2016 35.25p 35.25p 35.25p 35.25p 0
24/02/2016 35.25p 35.25p 34.13p 35.25p 265
23/02/2016 35.00p 35.25p 34.45p 35.25p 10203
22/02/2016 35.00p 35.00p 33.00p 35.00p 9950
19/02/2016 35.00p 35.00p 34.75p 35.00p 400
18/02/2016 35.75p 35.75p 33.50p 35.00p 11589
17/02/2016 35.75p 35.75p 35.75p 35.75p 0
16/02/2016 35.75p 35.75p 35.75p 35.75p 0
15/02/2016 35.75p 35.75p 34.63p 35.75p 1400
12/02/2016 35.75p 35.90p 34.60p 35.75p 34922
11/02/2016 35.75p 35.90p 34.63p 35.75p 1768
10/02/2016 35.50p 35.75p 35.50p 35.75p 11524
09/02/2016 35.50p 35.50p 33.19p 35.50p 9970
08/02/2016 34.00p 34.75p 34.00p 34.00p 96157
05/02/2016 33.50p 34.00p 33.01p 34.00p 60488
04/02/2016 33.50p 33.68p 32.01p 33.50p 21485
03/02/2016 32.50p 33.00p 31.01p 33.00p 49081
02/02/2016 32.50p 32.68p 31.01p 32.50p 9810
01/02/2016 32.50p 32.50p 31.01p 32.50p 1
29/01/2016 32.50p 32.50p 31.01p 32.50p 10150
28/01/2016 31.50p 32.50p 30.01p 32.50p 45500
27/01/2016 31.00p 31.56p 31.00p 31.50p 12658
26/01/2016 31.00p 31.00p 29.01p 31.00p 296
25/01/2016 31.00p 31.00p 29.00p 31.00p 1102
22/01/2016 31.00p 31.56p 31.00p 31.00p 2491
21/01/2016 31.00p 31.00p 29.01p 31.00p 1839
20/01/2016 31.00p 31.00p 29.01p 31.00p 293
19/01/2016 31.00p 31.00p 29.01p 31.00p 1595
18/01/2016 31.00p 31.56p 29.00p 31.00p 53944
15/01/2016 29.50p 29.64p 29.00p 29.50p 12178
14/01/2016 29.50p 29.50p 29.07p 29.50p 8635
13/01/2016 29.50p 29.50p 29.07p 29.50p 375
12/01/2016 29.50p 29.50p 29.01p 29.50p 1027
11/01/2016 29.50p 29.50p 28.04p 29.50p 7879
08/01/2016 29.50p 29.50p 29.50p 29.50p 0
07/01/2016 29.00p 29.50p 28.14p 29.50p 2159
06/01/2016 31.00p 31.00p 29.01p 30.50p 7008
05/01/2016 31.00p 31.00p 29.25p 31.00p 606
04/01/2016 31.00p 31.00p 29.25p 31.00p 120
31/12/2015 31.00p 31.56p 29.25p 31.00p 3142
30/12/2015 31.00p 31.00p 31.00p 31.00p 0
29/12/2015 31.00p 31.00p 31.00p 31.00p 0
24/12/2015 31.00p 31.00p 29.00p 31.00p 772
23/12/2015 31.00p 31.00p 29.00p 31.00p 4202
22/12/2015 31.00p 31.00p 29.00p 31.00p 20350
21/12/2015 31.00p 31.00p 29.25p 31.00p 196
18/12/2015 31.00p 31.00p 29.25p 31.00p 113
17/12/2015 31.00p 31.00p 29.00p 31.00p 5000
16/12/2015 31.00p 31.00p 31.00p 31.00p 0
15/12/2015 29.50p 31.00p 29.50p 31.00p 9000
14/12/2015 29.50p 29.50p 28.00p 29.50p 4470
11/12/2015 29.50p 29.50p 27.00p 29.50p 5000
10/12/2015 29.50p 30.75p 29.50p 29.50p 6487
09/12/2015 29.50p 29.50p 28.21p 29.50p 42
08/12/2015 29.50p 29.50p 28.21p 29.50p 2583
07/12/2015 30.00p 30.00p 28.00p 29.50p 512
04/12/2015 30.00p 30.00p 28.28p 30.00p 527
03/12/2015 30.00p 30.00p 28.28p 30.00p 1050
02/12/2015 30.00p 30.00p 28.28p 30.00p 877
01/12/2015 30.00p 30.00p 30.00p 30.00p 0
30/11/2015 30.00p 30.00p 28.01p 30.00p 300
27/11/2015 30.00p 30.00p 28.28p 30.00p 637
26/11/2015 30.50p 30.50p 29.21p 30.50p 3
25/11/2015 31.50p 31.50p 29.21p 30.50p 3000
24/11/2015 31.50p 31.50p 30.00p 31.50p 1765
23/11/2015 31.50p 31.50p 30.00p 31.50p 125
20/11/2015 31.50p 31.50p 31.50p 31.50p 0
19/11/2015 31.50p 32.50p 30.00p 31.50p 24257
18/11/2015 32.00p 32.92p 30.00p 31.50p 6195
17/11/2015 32.00p 32.92p 30.12p 32.00p 2055
16/11/2015 33.50p 33.50p 32.00p 32.00p 2500
13/11/2015 33.50p 33.50p 32.00p 33.50p 12
12/11/2015 33.50p 34.40p 32.00p 33.50p 290
11/11/2015 33.50p 34.40p 32.00p 33.50p 506
10/11/2015 33.50p 33.50p 32.00p 33.50p 3213
09/11/2015 33.50p 33.50p 32.01p 33.50p 3000
06/11/2015 33.50p 33.50p 32.00p 33.50p 6000
05/11/2015 33.50p 34.79p 32.20p 33.50p 16789
04/11/2015 33.50p 33.50p 33.50p 33.50p 0
03/11/2015 33.50p 34.79p 32.00p 33.50p 7069
02/11/2015 33.50p 33.50p 32.01p 33.50p 18
30/10/2015 33.00p 34.94p 32.01p 33.50p 13694
29/10/2015 33.00p 33.00p 31.25p 33.00p 878
28/10/2015 33.00p 33.00p 33.00p 33.00p 0
27/10/2015 33.00p 34.72p 33.00p 33.00p 2600
26/10/2015 33.00p 33.00p 31.25p 33.00p 187
23/10/2015 33.00p 34.72p 33.00p 33.00p 201
22/10/2015 33.00p 33.00p 33.00p 33.00p 0
21/10/2015 33.50p 33.50p 32.01p 33.00p 12100
20/10/2015 33.50p 33.50p 33.50p 33.50p 0
19/10/2015 33.50p 34.79p 32.96p 33.50p 13672
16/10/2015 32.50p 32.50p 32.01p 32.50p 588
15/10/2015 31.50p 32.50p 30.50p 32.50p 10122
14/10/2015 31.50p 31.50p 31.50p 31.50p 0
13/10/2015 31.50p 31.50p 30.96p 31.50p 5020
12/10/2015 32.50p 32.50p 31.00p 31.50p 26
09/10/2015 31.00p 33.00p 31.00p 32.50p 8868
08/10/2015 31.50p 31.50p 29.00p 30.50p 5960
07/10/2015 31.50p 32.25p 30.00p 31.50p 4378
06/10/2015 31.50p 32.25p 30.00p 31.50p 12216
05/10/2015 31.50p 32.25p 30.01p 31.50p 3009
02/10/2015 31.50p 31.50p 30.01p 31.50p 17
01/10/2015 31.50p 31.50p 29.81p 31.50p 8217
30/09/2015 31.50p 31.50p 31.50p 31.50p 0
29/09/2015 31.50p 31.50p 31.50p 31.50p 0
28/09/2015 31.50p 31.50p 30.01p 31.50p 21
25/09/2015 31.50p 31.50p 30.01p 31.50p 1000
24/09/2015 31.50p 31.50p 30.00p 31.50p 10000
23/09/2015 31.50p 31.50p 31.50p 31.50p 0
22/09/2015 31.50p 32.50p 30.01p 31.50p 8124
21/09/2015 31.50p 32.50p 30.01p 31.50p 12338
18/09/2015 31.50p 31.50p 30.01p 31.50p 263
17/09/2015 31.50p 31.50p 30.10p 31.50p 1097
16/09/2015 31.50p 32.50p 30.10p 31.50p 5123
15/09/2015 31.50p 32.50p 30.01p 31.50p 17781
14/09/2015 31.50p 31.50p 30.01p 31.50p 770
11/09/2015 31.50p 31.70p 30.00p 31.50p 11909
10/09/2015 31.50p 31.50p 31.50p 31.50p 0
09/09/2015 31.50p 31.50p 31.50p 31.50p 0
08/09/2015 32.00p 32.50p 30.22p 31.50p 6080
07/09/2015 32.00p 32.00p 31.22p 32.00p 857
04/09/2015 32.00p 32.00p 31.22p 32.00p 4056
03/09/2015 32.00p 32.40p 31.64p 32.00p 39692
02/09/2015 31.00p 32.00p 31.00p 32.00p 28505
01/09/2015 31.00p 31.70p 30.12p 31.00p 13935
28/08/2015 30.00p 35.70p 30.00p 31.00p 151132
27/08/2015 28.50p 28.50p 27.06p 28.50p 2750
26/08/2015 28.50p 28.50p 28.50p 28.50p 0
25/08/2015 28.50p 28.50p 28.00p 28.50p 503
24/08/2015 29.50p 29.50p 27.25p 28.50p 2500
21/08/2015 29.50p 29.50p 29.50p 29.50p 0
20/08/2015 29.50p 29.50p 27.25p 29.50p 30
19/08/2015 29.50p 30.00p 27.25p 29.50p 1480
18/08/2015 29.50p 29.50p 29.00p 29.50p 80
17/08/2015 29.50p 29.50p 29.00p 29.50p 924
14/08/2015 29.50p 29.50p 27.25p 29.50p 3000
13/08/2015 29.50p 32.00p 27.67p 29.50p 18172
12/08/2015 29.50p 30.20p 27.67p 29.50p 8254
11/08/2015 29.50p 29.50p 27.67p 29.50p 136
10/08/2015 29.50p 29.50p 28.10p 29.50p 10577
07/08/2015 33.00p 33.00p 27.44p 29.50p 79553
06/08/2015 34.00p 34.80p 32.08p 34.00p 17444
05/08/2015 34.00p 34.00p 32.08p 34.00p 586
04/08/2015 34.00p 34.00p 32.00p 34.00p 10146
03/08/2015 34.00p 34.00p 34.00p 34.00p 0
31/07/2015 34.00p 34.00p 34.00p 34.00p 0
30/07/2015 35.00p 35.12p 32.08p 34.00p 15777
29/07/2015 35.00p 35.00p 33.08p 35.00p 10000
28/07/2015 35.50p 35.50p 33.00p 35.00p 47979
27/07/2015 35.50p 35.50p 33.10p 35.50p 2343
24/07/2015 34.00p 37.45p 33.10p 35.50p 50296
23/07/2015 34.00p 34.00p 33.33p 34.00p 2000
22/07/2015 35.50p 35.50p 33.33p 34.00p 17421
21/07/2015 36.50p 37.97p 34.65p 35.50p 17238
20/07/2015 31.00p 38.65p 30.50p 35.50p 78071
17/07/2015 28.50p 32.70p 27.75p 31.00p 19873
16/07/2015 27.50p 29.70p 25.01p 28.50p 7080
15/07/2015 27.50p 29.70p 27.50p 27.50p 246
14/07/2015 27.50p 27.50p 26.24p 27.50p 12610
13/07/2015 27.50p 30.66p 26.10p 27.50p 9102
10/07/2015 27.00p 29.00p 27.00p 27.50p 30086
09/07/2015 24.50p 29.05p 24.50p 27.00p 18301
08/07/2015 24.50p 26.00p 24.50p 24.50p 8000
07/07/2015 24.00p 26.00p 23.54p 24.50p 13035
06/07/2015 24.00p 26.00p 24.00p 24.00p 5000
03/07/2015 23.50p 26.00p 22.54p 24.00p 29683
02/07/2015 23.50p 23.50p 23.50p 23.50p 0
01/07/2015 22.50p 25.00p 22.50p 23.50p 16652
30/06/2015 22.50p 22.50p 20.90p 22.50p 9641

*Close Price adjusted for both dividends and splits