Ixico (IXI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/11/2013 42.50p 45.00p 40.00p 42.50p 60960
22/11/2013 49.50p 49.50p 40.00p 42.50p 11330
21/11/2013 52.50p 52.50p 46.14p 49.50p 7694
20/11/2013 52.50p 52.50p 50.00p 52.50p 44256
19/11/2013 53.00p 53.00p 50.00p 52.50p 17000
18/11/2013 53.00p 56.00p 50.25p 53.00p 38086
15/11/2013 53.50p 53.50p 50.25p 53.50p 8336
14/11/2013 53.50p 53.50p 51.90p 53.50p 35
13/11/2013 53.50p 53.50p 50.25p 53.50p 2916
12/11/2013 53.50p 53.50p 50.25p 53.50p 0
11/11/2013 53.50p 53.50p 50.25p 53.50p 1422
08/11/2013 53.50p 53.50p 50.25p 53.50p 30
07/11/2013 53.50p 53.50p 50.25p 53.50p 5027
06/11/2013 53.50p 53.50p 50.25p 53.50p 879
05/11/2013 53.50p 53.50p 50.25p 53.50p 11914
04/11/2013 52.50p 55.31p 51.00p 53.50p 17037
01/11/2013 51.50p 52.50p 50.00p 52.50p 16598
31/10/2013 51.50p 51.50p 50.00p 51.50p 8886
30/10/2013 54.50p 54.50p 50.00p 51.50p 20078
29/10/2013 59.50p 59.50p 52.00p 54.50p 12168
28/10/2013 59.50p 59.50p 58.00p 59.50p 1715
25/10/2013 59.50p 59.50p 58.13p 59.50p 3416
24/10/2013 59.50p 59.50p 58.00p 59.50p 14941
23/10/2013 59.50p 59.50p 58.45p 59.50p 3287
22/10/2013 59.50p 59.59p 58.45p 59.50p 3483
21/10/2013 59.00p 59.96p 57.50p 59.50p 33662
18/10/2013 59.00p 59.12p 57.40p 59.00p 12533
17/10/2013 59.00p 59.20p 57.45p 59.00p 8514
16/10/2013 59.00p 59.25p 57.44p 59.00p 2644
15/10/2013 58.00p 60.00p 57.26p 59.00p 9294
14/10/2013 58.00p 58.40p 56.50p 58.00p 1567
11/10/2013 58.00p 58.00p 56.25p 58.00p 9515
10/10/2013 59.00p 59.00p 56.25p 58.00p 7253
09/10/2013 61.00p 61.50p 58.25p 59.00p 4103
08/10/2013 61.50p 61.55p 60.60p 61.50p 5675
07/10/2013 63.50p 63.95p 61.00p 61.50p 27825
04/10/2013 63.50p 64.70p 62.55p 63.50p 3851
03/10/2013 63.50p 64.95p 62.55p 63.50p 12646
02/10/2013 63.50p 65.00p 62.45p 63.50p 29596
01/10/2013 59.00p 65.00p 58.25p 63.50p 64238
30/09/2013 58.00p 60.00p 58.00p 58.00p 35337
27/09/2013 53.50p 61.00p 52.06p 58.50p 39696
26/09/2013 52.50p 56.00p 50.55p 52.50p 20511
25/09/2013 51.50p 53.25p 49.00p 52.50p 29108
24/09/2013 51.00p 54.50p 1.33p 51.50p 53804
23/09/2013 66.25p 66.28p 66.50p 62.88p 0
20/09/2013 66.25p 66.28p 66.50p 62.88p 0
19/09/2013 66.25p 66.28p 66.50p 62.88p 0
18/09/2013 66.25p 66.28p 66.50p 62.88p 0
17/09/2013 66.25p 66.28p 66.50p 62.88p 0
16/09/2013 66.25p 66.28p 66.50p 62.88p 0
13/09/2013 66.25p 66.28p 66.50p 62.88p 0
12/09/2013 66.25p 66.28p 66.50p 62.88p 0
11/09/2013 66.25p 66.28p 66.50p 62.88p 0
10/09/2013 66.25p 66.28p 66.50p 62.88p 0
09/09/2013 66.25p 66.28p 66.50p 62.88p 0
06/09/2013 66.25p 66.28p 66.50p 62.88p 0
05/09/2013 66.25p 66.28p 66.50p 62.88p 0
04/09/2013 66.25p 66.28p 66.50p 62.88p 0
03/09/2013 66.25p 66.28p 62.87p 62.87p 0
02/09/2013 66.25p 66.28p 62.87p 62.87p 0
30/08/2013 66.25p 66.28p 62.87p 62.87p 0
29/08/2013 66.25p 66.28p 62.87p 62.87p 0
28/08/2013 66.25p 66.28p 62.87p 62.87p 0
27/08/2013 66.25p 66.28p 62.87p 62.87p 0
23/08/2013 66.25p 66.28p 62.87p 62.87p 0
22/08/2013 66.25p 66.28p 62.87p 62.87p 0
21/08/2013 66.25p 66.28p 62.87p 62.87p 0
20/08/2013 66.25p 66.28p 62.87p 62.87p 0
19/08/2013 66.25p 66.28p 62.87p 62.87p 0
16/08/2013 66.25p 66.28p 62.87p 62.87p 0
15/08/2013 66.25p 66.28p 62.87p 62.87p 0
14/08/2013 66.25p 66.28p 62.87p 62.87p 0
13/08/2013 66.25p 66.28p 62.87p 62.87p 0
12/08/2013 66.25p 66.28p 62.87p 62.87p 0
09/08/2013 66.25p 66.28p 62.87p 62.87p 0
08/08/2013 66.25p 66.28p 62.87p 62.87p 0
07/08/2013 66.25p 66.28p 62.87p 62.87p 0
06/08/2013 66.25p 66.28p 62.87p 62.87p 0
05/08/2013 66.25p 66.28p 62.87p 62.87p 0
02/08/2013 66.25p 66.28p 62.87p 62.87p 0
01/08/2013 66.25p 66.28p 62.87p 62.87p 0
31/07/2013 66.25p 66.28p 62.87p 62.87p 0
30/07/2013 66.25p 66.28p 62.87p 62.87p 0
29/07/2013 66.25p 66.28p 62.87p 62.87p 0
26/07/2013 66.25p 66.28p 62.87p 62.87p 0
25/07/2013 66.25p 66.28p 62.87p 62.87p 0
24/07/2013 66.25p 66.28p 62.87p 62.87p 0
23/07/2013 66.25p 66.28p 62.87p 62.87p 0
22/07/2013 66.25p 66.28p 62.87p 62.87p 0
19/07/2013 66.25p 66.28p 62.87p 62.87p 0
18/07/2013 66.25p 66.28p 62.87p 62.87p 0
17/07/2013 66.25p 66.28p 62.87p 62.87p 0
16/07/2013 66.25p 66.28p 62.87p 62.87p 0
15/07/2013 66.25p 66.28p 62.87p 62.87p 0
12/07/2013 66.25p 66.28p 62.87p 62.87p 0
11/07/2013 66.25p 66.28p 62.87p 62.87p 0
10/07/2013 66.25p 66.28p 62.87p 62.87p 0
09/07/2013 66.25p 66.28p 62.87p 62.87p 0
08/07/2013 66.25p 66.28p 62.87p 62.87p 0
05/07/2013 66.25p 66.28p 62.87p 62.87p 0
04/07/2013 66.25p 66.28p 62.87p 62.87p 0
03/07/2013 66.25p 66.28p 62.87p 62.87p 0
02/07/2013 66.25p 66.28p 62.87p 62.87p 0
01/07/2013 66.25p 66.28p 62.87p 62.87p 0
28/06/2013 66.25p 66.28p 62.87p 62.87p 0
27/06/2013 66.25p 66.28p 62.87p 62.87p 0
26/06/2013 66.25p 66.28p 62.87p 62.87p 0
25/06/2013 66.25p 66.28p 62.87p 62.87p 0
24/06/2013 66.25p 66.28p 62.87p 62.87p 0
21/06/2013 66.25p 66.28p 62.87p 62.87p 0
20/06/2013 66.25p 66.28p 62.87p 62.87p 0
19/06/2013 66.25p 66.28p 62.87p 62.87p 0
18/06/2013 66.25p 66.28p 62.87p 62.87p 0
17/06/2013 66.25p 66.28p 62.87p 62.87p 0
14/06/2013 66.25p 66.28p 62.87p 62.87p 0
13/06/2013 66.25p 66.28p 62.87p 62.87p 0
12/06/2013 66.25p 66.28p 62.87p 62.87p 0
11/06/2013 66.25p 66.28p 62.87p 62.87p 0
10/06/2013 66.25p 66.28p 62.87p 62.87p 0
07/06/2013 66.25p 66.28p 62.87p 62.87p 0
06/06/2013 66.25p 66.28p 62.87p 62.87p 0
05/06/2013 66.25p 66.28p 62.87p 62.87p 0
04/06/2013 66.25p 66.28p 62.87p 62.87p 0
03/06/2013 66.25p 66.28p 62.87p 62.87p 0
31/05/2013 66.25p 66.28p 62.87p 62.87p 0
30/05/2013 66.25p 66.28p 62.87p 62.87p 0
29/05/2013 66.25p 66.28p 62.87p 62.87p 0
28/05/2013 66.25p 66.28p 62.87p 62.87p 0
24/05/2013 66.25p 66.28p 62.87p 62.87p 0
23/05/2013 66.25p 66.28p 62.87p 62.87p 0
22/05/2013 66.25p 66.28p 62.87p 62.87p 0
21/05/2013 66.25p 66.28p 62.87p 62.87p 0
20/05/2013 66.25p 66.28p 62.87p 66.25p 1412
17/05/2013 66.25p 66.25p 62.50p 66.25p 3395
16/05/2013 66.25p 66.25p 62.87p 66.25p 9817
15/05/2013 66.25p 66.25p 62.87p 66.25p 440
14/05/2013 66.25p 66.25p 62.87p 66.25p 836
13/05/2013 66.25p 66.25p 62.87p 66.25p 2392
10/05/2013 66.25p 66.25p 62.50p 66.25p 2764
09/05/2013 67.50p 67.50p 62.52p 66.25p 2928
08/05/2013 67.50p 67.50p 65.25p 67.50p 873
07/05/2013 68.75p 70.00p 65.00p 67.50p 3601
03/05/2013 68.75p 69.00p 66.32p 68.75p 4470
02/05/2013 68.75p 69.50p 65.00p 68.75p 11207
01/05/2013 70.00p 70.74p 68.75p 68.75p 3222
30/04/2013 66.25p 70.75p 66.25p 70.00p 32778
29/04/2013 57.50p 66.25p 57.50p 66.25p 28577
26/04/2013 55.00p 60.00p 55.00p 57.50p 21856
25/04/2013 52.50p 56.50p 51.00p 55.00p 10150
24/04/2013 56.25p 56.25p 51.00p 52.50p 25281
23/04/2013 57.50p 57.50p 55.00p 56.25p 4273
22/04/2013 60.00p 60.00p 52.50p 57.50p 7007
19/04/2013 61.25p 61.94p 57.50p 60.00p 3194
18/04/2013 61.25p 62.50p 57.50p 61.25p 0
17/04/2013 61.25p 62.50p 57.50p 61.25p 2887
16/04/2013 63.75p 63.75p 57.50p 61.25p 2287
15/04/2013 65.00p 65.00p 62.50p 63.75p 13146
12/04/2013 65.00p 65.00p 62.50p 65.00p 7132
11/04/2013 65.00p 65.00p 63.50p 65.00p 400
10/04/2013 66.25p 68.75p 62.50p 65.00p 8386
09/04/2013 66.25p 69.00p 63.25p 67.50p 3151
08/04/2013 66.25p 69.00p 63.25p 66.25p 1369
05/04/2013 66.25p 69.75p 63.25p 66.25p 10573
04/04/2013 67.50p 69.50p 62.01p 66.25p 22080
03/04/2013 67.50p 69.40p 65.00p 67.50p 1820
02/04/2013 77.50p 77.50p 65.00p 67.50p 27745
28/03/2013 77.50p 77.50p 72.50p 77.50p 2992
27/03/2013 77.50p 77.75p 73.50p 77.50p 11412
26/03/2013 75.00p 78.50p 71.50p 77.50p 21699
25/03/2013 82.50p 82.50p 71.50p 75.00p 14975
22/03/2013 82.50p 82.50p 77.63p 82.50p 3030
21/03/2013 82.50p 82.50p 77.59p 82.50p 727
20/03/2013 82.50p 82.50p 77.50p 82.50p 7356
19/03/2013 81.25p 82.50p 78.50p 82.50p 3348
18/03/2013 85.00p 85.00p 78.50p 81.25p 15696
15/03/2013 85.00p 85.00p 80.84p 85.00p 16975
14/03/2013 85.00p 85.00p 82.85p 85.00p 5025
13/03/2013 85.00p 90.00p 82.85p 85.00p 37706
12/03/2013 85.00p 85.05p 82.65p 85.00p 2070
11/03/2013 85.00p 85.25p 82.50p 85.00p 6110
08/03/2013 86.25p 86.25p 82.50p 85.00p 3785
07/03/2013 85.00p 87.50p 83.25p 85.00p 14900
06/03/2013 85.00p 85.00p 83.00p 85.00p 4102
05/03/2013 85.00p 85.00p 82.60p 85.00p 15259
04/03/2013 85.00p 85.00p 79.90p 85.00p 10505
01/03/2013 85.00p 86.30p 82.00p 85.00p 14048
28/02/2013 87.50p 87.50p 82.00p 85.00p 10664
27/02/2013 87.50p 88.49p 86.30p 87.50p 4359
26/02/2013 87.50p 89.97p 86.25p 87.50p 7927
25/02/2013 92.50p 92.50p 86.25p 87.50p 36262
22/02/2013 92.50p 92.50p 88.00p 92.50p 36675
21/02/2013 90.00p 92.50p 89.15p 92.50p 27495
20/02/2013 91.25p 92.55p 87.50p 90.00p 79132
19/02/2013 95.00p 100.00p 81.25p 91.25p 136497
18/02/2013 162.50p 500.00p 75.00p 95.00p 714940
15/02/2013 500.00p 509.50p 493.75p 500.00p 13354
14/02/2013 487.50p 519.75p 481.25p 493.75p 18968
13/02/2013 468.75p 498.50p 468.75p 481.25p 13509
12/02/2013 481.25p 500.00p 459.25p 468.75p 10314

*Close Price adjusted for both dividends and splits