Ixico (IXI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
14/07/2016 32.00p 32.00p 32.00p 32.00p 0
13/07/2016 32.00p 32.00p 32.00p 32.00p 0
12/07/2016 32.00p 32.00p 32.00p 32.00p 0
11/07/2016 32.00p 32.00p 32.00p 32.00p 0
08/07/2016 32.00p 32.00p 32.00p 32.00p 0
07/07/2016 32.00p 32.78p 32.00p 32.00p 1000
06/07/2016 32.00p 32.00p 31.00p 32.00p 28
05/07/2016 32.00p 32.00p 31.00p 32.00p 78
04/07/2016 32.00p 32.00p 31.00p 32.00p 131
01/07/2016 32.00p 32.00p 32.00p 32.00p 13
30/06/2016 32.00p 32.00p 32.00p 32.00p 0
29/06/2016 32.00p 32.78p 32.00p 32.00p 1488
28/06/2016 32.00p 32.00p 31.00p 32.00p 1600
27/06/2016 32.50p 32.50p 31.00p 32.00p 405
24/06/2016 33.50p 33.50p 32.00p 32.50p 1038
23/06/2016 34.00p 34.00p 34.00p 34.00p 0
22/06/2016 34.00p 34.00p 34.00p 34.00p 0
21/06/2016 33.50p 34.67p 33.50p 34.00p 4000
20/06/2016 32.50p 34.00p 32.00p 33.50p 32319
17/06/2016 36.00p 36.00p 31.00p 32.50p 11916
16/06/2016 37.50p 37.50p 36.00p 36.50p 2505
15/06/2016 37.50p 37.50p 36.00p 37.50p 124
14/06/2016 37.50p 37.50p 36.00p 37.50p 8436
13/06/2016 37.50p 37.50p 37.50p 37.50p 0
10/06/2016 37.50p 37.70p 37.50p 37.50p 10590
09/06/2016 38.00p 38.00p 37.00p 37.50p 638
08/06/2016 38.00p 38.00p 37.00p 38.00p 82
07/06/2016 39.50p 39.50p 36.00p 38.00p 45250
06/06/2016 39.50p 40.00p 39.01p 39.50p 7681
03/06/2016 39.50p 39.50p 39.50p 39.50p 0
02/06/2016 39.50p 39.50p 39.01p 39.50p 370
01/06/2016 39.50p 39.99p 39.50p 39.50p 6225
31/05/2016 39.50p 39.50p 39.50p 39.50p 0
27/05/2016 39.25p 39.50p 39.25p 39.50p 5000
26/05/2016 39.25p 39.25p 39.25p 39.25p 0
25/05/2016 39.50p 39.50p 39.01p 39.25p 22824
24/05/2016 39.50p 40.00p 39.50p 39.50p 2500
23/05/2016 39.50p 39.50p 39.50p 39.50p 0
20/05/2016 39.50p 40.00p 39.25p 39.50p 6323
19/05/2016 39.50p 39.50p 39.25p 39.50p 1317
18/05/2016 39.50p 39.50p 39.25p 39.50p 5600
17/05/2016 39.50p 39.50p 39.50p 39.50p 0
16/05/2016 39.50p 40.00p 39.25p 39.50p 779
13/05/2016 39.50p 39.50p 39.00p 39.50p 108
12/05/2016 40.00p 40.00p 39.25p 39.50p 10058
11/05/2016 40.00p 41.00p 40.00p 40.00p 6395
10/05/2016 39.00p 39.99p 39.00p 39.50p 2000
09/05/2016 39.00p 40.00p 38.60p 39.00p 6181
06/05/2016 39.00p 40.00p 38.60p 39.00p 192
05/05/2016 39.00p 39.00p 38.60p 39.00p 1000
04/05/2016 39.00p 39.00p 38.01p 39.00p 3
03/05/2016 39.00p 40.00p 38.60p 39.00p 9722
29/04/2016 39.00p 39.00p 39.00p 39.00p 0
28/04/2016 42.00p 42.00p 38.60p 39.00p 37153
27/04/2016 41.00p 41.00p 40.60p 41.00p 99
26/04/2016 40.50p 42.00p 39.38p 41.00p 3021
25/04/2016 40.50p 40.50p 39.01p 40.50p 77
22/04/2016 41.00p 41.00p 40.01p 40.50p 1484
21/04/2016 41.00p 41.00p 40.01p 41.00p 40
20/04/2016 41.00p 41.00p 40.01p 41.00p 2566
19/04/2016 41.00p 42.00p 40.50p 41.00p 3983
18/04/2016 41.00p 42.00p 40.50p 41.00p 201
15/04/2016 39.50p 42.00p 39.30p 41.00p 4209
14/04/2016 39.50p 39.50p 39.50p 39.50p 0
13/04/2016 39.50p 40.00p 39.50p 39.50p 10000
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

*Close Price adjusted for both dividends and splits