Ixico (IXI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
11/02/2013 462.50p 486.00p 457.50p 481.25p 21055
08/02/2013 456.25p 475.00p 456.25p 462.50p 16341
07/02/2013 431.25p 462.50p 416.00p 456.25p 7828
06/02/2013 437.50p 438.00p 414.00p 431.25p 4882
05/02/2013 456.25p 456.25p 427.55p 437.50p 10729
04/02/2013 431.25p 462.50p 425.00p 450.00p 27741
01/02/2013 431.25p 437.50p 425.00p 425.00p 5975
31/01/2013 437.50p 437.50p 425.50p 437.50p 4874
30/01/2013 437.50p 445.00p 425.50p 437.50p 3349
29/01/2013 437.50p 440.00p 429.00p 437.50p 363
28/01/2013 443.75p 443.75p 429.00p 437.50p 1559
25/01/2013 443.75p 443.75p 437.50p 443.75p 2729
24/01/2013 443.75p 450.00p 439.00p 443.75p 2554
23/01/2013 437.50p 447.50p 429.20p 443.75p 3139
22/01/2013 456.25p 456.25p 429.20p 437.50p 1597
21/01/2013 456.25p 462.50p 450.00p 456.25p 1094
18/01/2013 456.25p 462.50p 450.00p 456.25p 936
17/01/2013 456.25p 463.00p 450.00p 456.25p 4201
16/01/2013 456.25p 463.00p 450.00p 456.25p 6955
15/01/2013 425.00p 474.50p 425.00p 456.25p 17732
14/01/2013 456.25p 459.00p 400.00p 418.75p 12218
11/01/2013 525.00p 525.00p 450.00p 456.25p 28677
10/01/2013 537.50p 537.50p 525.00p 525.00p 4052
09/01/2013 543.75p 555.00p 534.75p 543.75p 1642
08/01/2013 543.75p 555.75p 534.00p 543.75p 1295
07/01/2013 537.50p 556.50p 527.50p 543.75p 6834
04/01/2013 537.50p 546.00p 530.25p 537.50p 815
03/01/2013 537.50p 546.00p 530.00p 537.50p 2283
02/01/2013 537.50p 544.00p 528.00p 537.50p 3114
31/12/2012 537.50p 537.50p 528.00p 537.50p 1203
28/12/2012 537.50p 547.25p 512.50p 537.50p 4714
27/12/2012 543.75p 545.00p 525.00p 537.50p 1909
24/12/2012 543.75p 550.00p 528.00p 543.75p 1342
21/12/2012 550.00p 555.00p 528.00p 543.75p 1444
20/12/2012 556.25p 564.75p 540.50p 550.00p 2461

*Close Price adjusted for both dividends and splits