Ixico (IXI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/03/2014 83.00p 83.70p 81.00p 81.50p 7238
12/03/2014 81.50p 84.08p 80.00p 83.00p 26334
11/03/2014 72.50p 87.00p 72.50p 81.50p 122145
10/03/2014 69.00p 72.99p 68.05p 72.50p 40875
07/03/2014 68.50p 68.50p 67.00p 68.50p 151237
06/03/2014 67.50p 69.00p 67.05p 68.50p 3273
05/03/2014 67.50p 68.00p 65.60p 67.50p 6289
04/03/2014 67.50p 67.50p 65.60p 67.50p 25011
03/03/2014 67.50p 67.50p 65.60p 67.50p 2270
28/02/2014 68.50p 68.50p 65.00p 67.50p 10681
27/02/2014 68.50p 68.50p 67.00p 68.50p 187
26/02/2014 68.50p 68.50p 67.00p 68.50p 2116
25/02/2014 68.50p 68.50p 67.25p 68.50p 208
24/02/2014 68.50p 68.50p 67.00p 68.50p 70
21/02/2014 68.50p 68.50p 67.00p 68.50p 1991
20/02/2014 68.50p 70.00p 67.36p 68.50p 1576
19/02/2014 68.50p 68.50p 67.00p 68.50p 1773
18/02/2014 68.50p 68.50p 67.36p 68.50p 5255
17/02/2014 68.50p 69.78p 67.36p 68.50p 1285
14/02/2014 68.50p 68.50p 67.00p 68.50p 841
13/02/2014 70.50p 70.50p 67.60p 68.50p 13847
12/02/2014 72.00p 72.00p 69.00p 70.50p 18980
11/02/2014 72.00p 72.00p 70.00p 72.00p 2604
10/02/2014 72.00p 72.00p 70.00p 72.00p 397
07/02/2014 68.50p 72.00p 66.00p 72.00p 32659
06/02/2014 68.00p 68.00p 66.00p 68.00p 13439
05/02/2014 68.00p 68.00p 66.00p 68.00p 560
04/02/2014 68.50p 70.00p 67.00p 68.00p 9002
03/02/2014 68.50p 68.50p 67.00p 68.50p 6648
31/01/2014 68.50p 68.50p 67.00p 68.50p 500
30/01/2014 68.50p 68.50p 67.00p 68.50p 1116
29/01/2014 68.50p 68.50p 67.00p 68.50p 6196
28/01/2014 68.50p 68.50p 67.35p 68.50p 4002
27/01/2014 68.50p 69.32p 67.35p 68.50p 2784
24/01/2014 68.50p 69.00p 67.30p 68.50p 1444
23/01/2014 68.50p 69.00p 67.30p 68.50p 1621
22/01/2014 69.00p 69.45p 67.00p 68.50p 7898
21/01/2014 72.50p 72.50p 65.00p 71.50p 11451
20/01/2014 75.00p 75.00p 70.00p 72.50p 10976
17/01/2014 75.00p 75.90p 74.70p 75.00p 83404
16/01/2014 75.00p 75.90p 75.00p 75.00p 39
15/01/2014 75.00p 75.84p 72.00p 75.00p 246
14/01/2014 75.00p 76.00p 72.00p 75.00p 4806
13/01/2014 76.50p 77.00p 72.00p 75.00p 1881
10/01/2014 78.00p 79.00p 74.61p 77.00p 10870
09/01/2014 79.50p 79.50p 75.78p 78.00p 22095
08/01/2014 79.50p 80.22p 78.00p 79.50p 3358
07/01/2014 81.50p 81.82p 78.00p 79.50p 3079
06/01/2014 80.50p 81.70p 76.00p 80.50p 26802
03/01/2014 78.50p 82.06p 78.00p 80.50p 17356
02/01/2014 80.50p 80.50p 77.00p 78.50p 5895
31/12/2013 80.00p 82.70p 77.00p 80.50p 55008
30/12/2013 77.50p 82.10p 77.00p 80.00p 19457
27/12/2013 77.50p 80.39p 76.75p 77.50p 14181
24/12/2013 77.50p 78.00p 76.75p 77.50p 22472
23/12/2013 77.50p 80.00p 76.60p 77.50p 9687
20/12/2013 82.50p 85.00p 75.00p 77.50p 14280
19/12/2013 84.00p 86.00p 80.00p 82.50p 5027
18/12/2013 90.00p 90.00p 82.00p 84.00p 17256
17/12/2013 100.00p 100.00p 86.00p 90.00p 20920
16/12/2013 100.00p 104.00p 97.20p 100.00p 5576
13/12/2013 110.00p 110.00p 100.00p 100.00p 17960
12/12/2013 110.00p 115.00p 96.20p 107.50p 54217
11/12/2013 110.50p 118.80p 106.00p 110.00p 108906
10/12/2013 127.50p 129.52p 90.00p 107.00p 95704
09/12/2013 105.50p 145.00p 105.22p 124.00p 279119
06/12/2013 74.50p 115.00p 74.50p 105.50p 146841
05/12/2013 61.00p 80.00p 61.00p 74.50p 109623
04/12/2013 53.50p 65.49p 52.00p 61.00p 109009
03/12/2013 48.50p 55.00p 47.00p 55.00p 107319
02/12/2013 44.00p 52.00p 42.04p 48.50p 72399
29/11/2013 43.50p 45.00p 42.00p 44.00p 18540
28/11/2013 43.50p 44.55p 42.12p 43.50p 4266
27/11/2013 42.50p 45.00p 40.45p 43.50p 36868
26/11/2013 42.50p 43.25p 40.10p 42.50p 5391
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

*Close Price adjusted for both dividends and splits