Ixico (IXI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
29/06/2015 22.50p 22.50p 20.90p 22.50p 231
26/06/2015 22.50p 25.00p 21.00p 22.50p 138199
25/06/2015 24.50p 24.50p 21.50p 22.50p 29818
24/06/2015 24.50p 24.50p 24.00p 24.50p 61
23/06/2015 26.50p 26.50p 24.00p 24.50p 304184
22/06/2015 27.50p 27.50p 26.00p 26.50p 10415
19/06/2015 27.50p 27.50p 27.50p 27.50p 0
18/06/2015 27.50p 27.50p 26.90p 27.50p 2000
17/06/2015 27.50p 27.50p 27.50p 27.50p 0
16/06/2015 27.50p 27.50p 27.50p 27.50p 0
15/06/2015 27.50p 27.50p 26.00p 27.50p 9140
12/06/2015 27.50p 27.50p 27.50p 27.50p 0
11/06/2015 27.50p 27.50p 26.00p 27.50p 41221
10/06/2015 28.00p 28.00p 27.00p 27.50p 3000
09/06/2015 28.00p 28.00p 28.00p 28.00p 0
08/06/2015 28.00p 28.00p 27.92p 28.00p 400
05/06/2015 28.00p 28.00p 26.00p 28.00p 10093
04/06/2015 28.00p 28.00p 28.00p 28.00p 0
03/06/2015 28.00p 28.00p 26.00p 28.00p 1901
02/06/2015 28.00p 28.00p 26.00p 28.00p 5944
01/06/2015 28.00p 28.50p 26.55p 28.00p 2230
29/05/2015 28.00p 28.00p 28.00p 28.00p 0
28/05/2015 28.00p 28.50p 26.55p 28.00p 2048
27/05/2015 28.00p 28.50p 26.55p 28.00p 1580
26/05/2015 28.00p 29.52p 26.00p 28.00p 7237
22/05/2015 26.50p 29.90p 25.06p 28.00p 20091
21/05/2015 27.00p 28.69p 25.00p 26.50p 6364
20/05/2015 27.00p 27.00p 27.00p 27.00p 0
19/05/2015 28.00p 28.00p 26.00p 27.00p 110
18/05/2015 29.00p 29.90p 28.00p 28.00p 6148
15/05/2015 28.50p 29.00p 26.05p 28.00p 729
14/05/2015 30.00p 30.00p 27.05p 28.50p 15936
13/05/2015 30.00p 30.00p 28.00p 30.00p 1036
12/05/2015 30.00p 30.00p 28.05p 30.00p 3860
11/05/2015 29.50p 30.00p 28.00p 30.00p 41550
08/05/2015 30.50p 30.50p 29.50p 29.50p 4000
07/05/2015 33.00p 33.00p 27.00p 30.50p 25908
06/05/2015 33.00p 33.00p 29.00p 33.00p 10094
05/05/2015 33.00p 33.00p 31.00p 33.00p 408
01/05/2015 33.50p 33.50p 31.00p 33.00p 5044
30/04/2015 33.50p 33.50p 32.00p 33.50p 10
29/04/2015 33.50p 33.50p 32.00p 33.50p 1
28/04/2015 33.50p 33.50p 32.00p 33.50p 430
27/04/2015 33.50p 33.50p 32.00p 33.50p 329
24/04/2015 33.50p 33.50p 33.00p 33.50p 1287
23/04/2015 32.50p 33.00p 30.50p 32.50p 457
22/04/2015 32.50p 32.50p 30.50p 32.50p 324
21/04/2015 32.50p 32.50p 30.50p 32.50p 2245
20/04/2015 32.50p 32.50p 30.50p 32.50p 527
17/04/2015 32.50p 32.50p 30.50p 32.50p 43
16/04/2015 32.50p 32.50p 30.50p 32.50p 55
15/04/2015 32.50p 33.00p 32.50p 32.50p 222
14/04/2015 32.50p 33.00p 30.50p 32.50p 465
13/04/2015 32.50p 32.50p 30.00p 32.50p 1462
10/04/2015 32.50p 32.50p 30.00p 32.50p 601
09/04/2015 32.50p 33.00p 30.00p 32.50p 2321
08/04/2015 32.50p 32.50p 32.50p 32.50p 0
07/04/2015 32.50p 33.18p 32.50p 32.50p 8600
02/04/2015 33.50p 33.50p 32.00p 32.50p 2635
01/04/2015 33.50p 34.00p 32.00p 33.50p 16840
31/03/2015 34.00p 34.00p 32.00p 33.50p 283
30/03/2015 34.00p 34.00p 32.00p 34.00p 4193
27/03/2015 35.50p 36.45p 32.00p 34.00p 50330
26/03/2015 35.50p 35.50p 34.00p 35.50p 5000
25/03/2015 35.50p 35.50p 34.00p 35.50p 990
24/03/2015 35.50p 36.50p 34.15p 35.50p 4283
23/03/2015 36.00p 36.55p 34.00p 35.50p 20357
20/03/2015 36.00p 36.70p 35.20p 36.00p 14534
19/03/2015 36.00p 36.00p 35.20p 36.00p 2158
18/03/2015 35.50p 37.00p 34.15p 36.00p 23546
17/03/2015 35.50p 35.50p 34.15p 35.50p 40
16/03/2015 35.50p 35.50p 34.15p 35.50p 55
13/03/2015 35.50p 35.90p 34.15p 35.50p 12309
12/03/2015 35.50p 36.00p 33.00p 35.50p 38101
11/03/2015 35.50p 36.00p 34.00p 35.50p 105714
10/03/2015 35.00p 35.00p 35.00p 35.00p 0
09/03/2015 35.00p 35.00p 33.10p 35.00p 29
06/03/2015 35.00p 35.00p 33.10p 35.00p 154
05/03/2015 35.00p 35.00p 33.10p 35.00p 2024
04/03/2015 35.00p 35.00p 35.00p 35.00p 0
03/03/2015 35.00p 35.00p 33.10p 35.00p 3780
02/03/2015 34.50p 35.00p 33.10p 35.00p 55400
27/02/2015 34.50p 34.50p 32.00p 34.50p 674
26/02/2015 34.50p 34.50p 32.00p 34.50p 316
25/02/2015 34.50p 34.58p 32.00p 34.50p 15016
24/02/2015 34.50p 34.58p 32.00p 34.50p 9625
23/02/2015 34.50p 34.60p 32.00p 34.50p 3063
20/02/2015 34.50p 35.00p 32.00p 34.50p 2998
19/02/2015 34.50p 34.50p 34.50p 34.50p 0
18/02/2015 35.00p 35.00p 31.00p 34.50p 6298
17/02/2015 35.00p 36.00p 33.00p 35.00p 873
16/02/2015 35.00p 35.00p 33.00p 35.00p 39
13/02/2015 35.50p 36.00p 33.00p 35.00p 13110
12/02/2015 35.50p 36.03p 34.00p 35.50p 12602
11/02/2015 35.50p 35.50p 34.00p 35.50p 2828
10/02/2015 35.50p 35.50p 34.00p 35.50p 51
09/02/2015 34.00p 37.00p 32.00p 35.50p 20124
06/02/2015 35.00p 35.70p 32.00p 34.00p 3673
05/02/2015 35.00p 35.00p 32.00p 35.00p 9237
04/02/2015 35.50p 35.72p 32.00p 35.00p 14560
03/02/2015 36.00p 36.00p 34.00p 35.50p 6000
02/02/2015 36.50p 36.50p 35.00p 36.00p 10744
30/01/2015 36.50p 36.50p 36.00p 36.50p 3659
29/01/2015 36.50p 36.50p 36.00p 36.50p 911
28/01/2015 36.50p 36.50p 36.50p 36.50p 0
27/01/2015 36.50p 36.50p 36.00p 36.50p 20314
26/01/2015 36.50p 36.50p 36.00p 36.50p 51066
23/01/2015 36.00p 36.50p 36.00p 36.50p 17531
22/01/2015 36.00p 36.00p 35.00p 36.00p 1
21/01/2015 36.00p 36.40p 35.00p 36.00p 1349
20/01/2015 36.00p 36.00p 36.00p 36.00p 0
19/01/2015 36.00p 36.50p 35.00p 36.00p 2002
16/01/2015 36.00p 36.00p 35.00p 36.00p 37
15/01/2015 35.00p 36.50p 33.50p 35.00p 402
14/01/2015 35.00p 36.50p 34.50p 35.00p 1000
13/01/2015 35.00p 35.00p 33.50p 35.00p 1300
12/01/2015 35.00p 36.57p 33.00p 35.00p 12130
09/01/2015 35.00p 35.00p 35.00p 35.00p 0
08/01/2015 34.50p 36.00p 32.50p 35.00p 3268
07/01/2015 34.50p 34.50p 32.50p 34.50p 6100
06/01/2015 34.50p 34.50p 32.50p 34.50p 50
05/01/2015 34.50p 34.50p 32.50p 34.50p 20
02/01/2015 34.50p 36.50p 34.50p 34.50p 13671
31/12/2014 34.50p 36.50p 32.50p 34.50p 100070
30/12/2014 34.50p 35.00p 34.50p 34.50p 587
29/12/2014 34.50p 35.00p 34.50p 34.50p 1428
24/12/2014 34.50p 34.50p 34.50p 34.50p 0
23/12/2014 34.50p 35.00p 32.00p 34.50p 10147
22/12/2014 34.50p 34.50p 32.00p 34.50p 119
19/12/2014 34.50p 34.50p 34.50p 34.50p 0
18/12/2014 35.00p 35.00p 33.00p 34.50p 2092
17/12/2014 35.00p 35.00p 33.00p 35.00p 320
16/12/2014 35.00p 35.00p 35.00p 35.00p 0
15/12/2014 35.00p 35.00p 33.00p 35.00p 406
12/12/2014 35.00p 35.00p 33.00p 35.00p 2146
11/12/2014 35.00p 35.00p 33.00p 35.00p 2179
10/12/2014 35.00p 35.00p 33.00p 35.00p 4036
09/12/2014 35.00p 35.07p 33.00p 35.00p 12824
08/12/2014 35.00p 35.00p 35.00p 35.00p 385
05/12/2014 35.00p 35.00p 35.00p 35.00p 3000
04/12/2014 35.00p 35.00p 35.00p 35.00p 0
03/12/2014 35.00p 35.00p 33.00p 35.00p 1647
02/12/2014 35.50p 36.00p 33.00p 35.00p 4654
01/12/2014 37.50p 37.50p 34.00p 35.50p 15126
28/11/2014 38.00p 38.00p 35.00p 37.50p 13232
27/11/2014 38.00p 38.00p 36.00p 38.00p 14808
26/11/2014 37.00p 39.82p 36.00p 38.00p 62420
25/11/2014 35.00p 35.00p 33.00p 35.00p 1548
24/11/2014 35.00p 35.00p 34.90p 35.00p 4000
21/11/2014 35.50p 35.50p 34.00p 35.00p 10445
20/11/2014 36.50p 36.50p 34.00p 35.50p 12145
19/11/2014 40.50p 40.50p 34.00p 36.50p 6560
18/11/2014 42.50p 42.50p 37.00p 40.50p 35580
17/11/2014 43.50p 43.50p 40.00p 42.50p 11059
14/11/2014 42.00p 43.50p 42.00p 43.50p 722
13/11/2014 43.50p 43.50p 42.00p 43.50p 2840
12/11/2014 43.50p 43.50p 42.00p 43.50p 30
11/11/2014 43.50p 43.50p 43.05p 43.50p 1000
10/11/2014 43.50p 43.50p 42.00p 43.50p 35773
07/11/2014 43.50p 43.50p 43.05p 43.50p 1000
06/11/2014 43.50p 43.50p 43.50p 43.50p 1486
05/11/2014 43.25p 43.50p 41.50p 43.50p 4355
04/11/2014 45.50p 45.50p 41.00p 43.25p 1779
03/11/2014 45.50p 45.50p 42.18p 45.50p 26324
31/10/2014 48.50p 48.50p 45.00p 45.50p 44675
30/10/2014 48.50p 48.90p 47.00p 48.50p 543
29/10/2014 48.50p 48.90p 47.00p 48.50p 350
28/10/2014 48.50p 48.50p 47.00p 48.50p 600
27/10/2014 48.50p 48.90p 47.00p 48.50p 2844
24/10/2014 49.00p 49.00p 47.00p 48.50p 4282
23/10/2014 49.00p 49.00p 48.00p 49.00p 560
22/10/2014 49.00p 49.00p 48.90p 49.00p 17
21/10/2014 49.00p 49.00p 48.00p 49.00p 3258
20/10/2014 49.00p 49.00p 48.00p 49.00p 2348
17/10/2014 49.00p 49.00p 48.00p 49.00p 20
16/10/2014 49.00p 49.00p 48.00p 49.00p 4964
15/10/2014 49.00p 50.00p 48.07p 49.00p 1513
14/10/2014 49.00p 49.00p 49.00p 49.00p 0
13/10/2014 49.00p 49.00p 48.07p 49.00p 824
10/10/2014 49.50p 50.58p 48.07p 49.50p 1776
09/10/2014 49.50p 49.50p 48.00p 49.50p 155
08/10/2014 49.00p 49.65p 47.08p 49.50p 4960
07/10/2014 49.00p 49.65p 49.00p 49.00p 2000
06/10/2014 49.00p 49.70p 49.00p 49.00p 14004
03/10/2014 49.00p 49.00p 47.00p 49.00p 73
02/10/2014 49.00p 49.00p 49.00p 49.00p 0
01/10/2014 49.00p 49.00p 47.00p 49.00p 171
30/09/2014 49.00p 49.00p 47.00p 49.00p 401
29/09/2014 49.00p 49.70p 47.00p 49.00p 60
26/09/2014 49.00p 49.00p 47.00p 49.00p 1113
25/09/2014 49.00p 49.00p 47.00p 49.00p 8
24/09/2014 49.00p 49.70p 47.00p 49.00p 6671
23/09/2014 49.00p 49.00p 47.60p 49.00p 3000
22/09/2014 49.00p 49.75p 47.00p 49.00p 22104
19/09/2014 49.00p 49.00p 47.55p 49.00p 192
18/09/2014 49.00p 49.00p 47.55p 49.00p 474
17/09/2014 49.00p 49.00p 47.00p 49.00p 145
16/09/2014 49.50p 49.75p 47.55p 49.00p 9987
15/09/2014 49.50p 51.00p 48.55p 49.50p 5219
12/09/2014 49.50p 49.50p 48.55p 49.50p 1659

*Close Price adjusted for both dividends and splits