Ixico (IXI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/12/2016 32.00p 37.50p 32.00p 37.50p 22412
30/11/2016 32.00p 32.90p 31.50p 32.00p 5233
29/11/2016 32.00p 33.17p 32.00p 32.00p 15802
28/11/2016 31.00p 32.70p 30.60p 32.00p 18803
25/11/2016 29.00p 32.00p 29.00p 31.00p 19255
24/11/2016 29.00p 29.00p 28.00p 29.00p 663
23/11/2016 28.50p 29.99p 28.50p 29.00p 11153
22/11/2016 24.50p 28.50p 24.50p 28.50p 26455
21/11/2016 24.50p 25.00p 23.01p 24.50p 5972
18/11/2016 25.00p 25.00p 24.01p 25.00p 1600
17/11/2016 25.00p 25.00p 24.50p 25.00p 3000
16/11/2016 24.50p 25.60p 24.01p 25.00p 10318
15/11/2016 24.50p 24.50p 23.01p 24.50p 206
14/11/2016 24.50p 24.50p 23.50p 24.50p 1975
11/11/2016 24.50p 24.50p 24.50p 24.50p 0
10/11/2016 24.50p 24.50p 23.01p 24.50p 170
09/11/2016 24.00p 24.60p 23.01p 24.50p 7317
08/11/2016 24.75p 24.75p 24.75p 24.75p 0
07/11/2016 24.25p 24.75p 23.51p 24.75p 20243
04/11/2016 24.25p 24.25p 24.25p 24.25p 0
03/11/2016 24.25p 24.25p 23.51p 24.25p 500
02/11/2016 24.25p 24.50p 24.25p 24.25p 5558
01/11/2016 24.25p 24.25p 23.50p 24.25p 89
31/10/2016 24.75p 24.75p 22.61p 24.25p 20068
28/10/2016 25.25p 25.25p 23.50p 24.75p 10000
27/10/2016 25.25p 26.00p 24.01p 25.25p 166
26/10/2016 25.25p 25.25p 25.25p 25.25p 4000
25/10/2016 25.25p 25.25p 24.00p 25.25p 7792
24/10/2016 28.00p 28.00p 25.25p 25.25p 23400
21/10/2016 28.00p 28.63p 27.40p 28.00p 2204
20/10/2016 24.50p 28.87p 24.50p 28.00p 16415
19/10/2016 23.50p 25.00p 22.60p 23.50p 21498
18/10/2016 23.00p 24.00p 22.30p 23.00p 11644
17/10/2016 23.00p 24.00p 23.00p 23.00p 1833
14/10/2016 23.00p 24.00p 23.00p 23.00p 3000
13/10/2016 23.00p 23.99p 23.00p 23.00p 4000
12/10/2016 23.25p 23.99p 22.20p 23.00p 3424
11/10/2016 25.25p 25.25p 23.00p 23.25p 36081
10/10/2016 25.00p 25.25p 24.51p 25.25p 12886
07/10/2016 25.00p 25.00p 24.01p 25.00p 4425
06/10/2016 25.00p 25.00p 25.00p 25.00p 0
05/10/2016 23.50p 25.00p 23.10p 25.00p 101859
04/10/2016 25.50p 25.50p 22.00p 23.50p 63469
03/10/2016 25.50p 25.50p 24.01p 25.50p 108
30/09/2016 25.50p 25.50p 25.50p 25.50p 0
29/09/2016 25.50p 25.50p 24.00p 25.50p 611
28/09/2016 25.50p 25.50p 24.00p 25.50p 102
27/09/2016 26.00p 26.00p 24.01p 25.50p 1930
26/09/2016 26.00p 26.00p 25.01p 26.00p 7756
23/09/2016 26.00p 26.40p 25.01p 26.00p 2278
22/09/2016 26.00p 26.40p 25.09p 26.00p 10527
21/09/2016 26.50p 27.00p 25.10p 26.00p 14650
20/09/2016 26.50p 26.50p 26.50p 26.50p 0
19/09/2016 26.50p 27.99p 25.10p 26.50p 389
16/09/2016 25.50p 26.50p 25.10p 26.50p 12446
15/09/2016 25.50p 26.40p 24.90p 25.50p 8161
14/09/2016 26.00p 26.00p 25.10p 25.50p 153
13/09/2016 26.50p 26.50p 25.00p 26.00p 32859
12/09/2016 27.50p 27.50p 26.00p 26.50p 22000
09/09/2016 28.00p 28.40p 27.60p 28.00p 9395
08/09/2016 30.50p 30.50p 27.60p 28.00p 10743
07/09/2016 30.50p 30.50p 29.10p 30.50p 1
06/09/2016 30.50p 30.50p 29.50p 30.50p 2500
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

*Close Price adjusted for both dividends and splits