Ixico (IXI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/07/2011 381.25p 384.45p 362.50p 381.25p 2107
12/07/2011 381.25p 381.25p 375.00p 381.25p 161
11/07/2011 393.75p 393.75p 375.00p 381.25p 3043
08/07/2011 393.75p 395.45p 393.75p 393.75p 415
07/07/2011 387.50p 400.00p 387.50p 393.75p 897
06/07/2011 387.50p 387.80p 387.50p 387.50p 66
05/07/2011 396.25p 396.25p 375.00p 387.50p 391
04/07/2011 396.25p 397.15p 388.50p 396.25p 416
01/07/2011 396.25p 398.05p 396.25p 396.25p 251
30/06/2011 396.25p 397.65p 396.25p 396.25p 200
29/06/2011 396.25p 396.25p 396.25p 396.25p 3
28/06/2011 396.25p 402.50p 392.50p 396.25p 0
27/06/2011 396.25p 402.50p 392.50p 396.25p 0
24/06/2011 402.50p 402.50p 392.50p 396.25p 1600
23/06/2011 402.50p 402.50p 393.70p 402.50p 760
22/06/2011 402.50p 409.00p 402.50p 402.50p 76941
21/06/2011 402.50p 402.50p 395.50p 402.50p 456
20/06/2011 402.50p 402.50p 392.50p 402.50p 863
17/06/2011 402.50p 402.50p 395.00p 402.50p 3342
16/06/2011 402.50p 405.00p 402.50p 402.50p 5
15/06/2011 402.50p 402.50p 395.50p 402.50p 22
14/06/2011 396.25p 402.50p 396.25p 402.50p 464
13/06/2011 405.00p 405.00p 396.25p 396.25p 75
10/06/2011 405.00p 405.00p 395.65p 405.00p 1160
09/06/2011 405.00p 412.50p 392.75p 405.00p 0
08/06/2011 405.00p 412.50p 392.75p 405.00p 0
07/06/2011 405.00p 412.50p 392.75p 405.00p 1451
06/06/2011 405.00p 405.00p 396.25p 405.00p 1186
03/06/2011 405.00p 405.00p 396.25p 405.00p 300
02/06/2011 408.75p 412.50p 394.50p 405.00p 191
01/06/2011 408.75p 408.75p 397.40p 408.75p 1930
31/05/2011 408.75p 408.75p 397.50p 408.75p 5543
27/05/2011 415.00p 415.00p 397.40p 408.75p 2191
26/05/2011 387.50p 430.00p 387.50p 415.00p 7700
25/05/2011 393.75p 404.90p 393.75p 393.75p 120
24/05/2011 393.75p 393.75p 375.00p 393.75p 4800
23/05/2011 393.75p 393.75p 393.75p 393.75p 0
20/05/2011 393.75p 393.75p 393.75p 393.75p 0
19/05/2011 393.75p 400.00p 393.75p 393.75p 0
18/05/2011 393.75p 400.00p 393.75p 393.75p 1500
17/05/2011 393.75p 400.00p 376.90p 393.75p 294
16/05/2011 393.75p 400.00p 373.50p 393.75p 1503
13/05/2011 393.75p 393.75p 376.90p 393.75p 351
12/05/2011 393.75p 393.75p 375.20p 393.75p 1124
11/05/2011 393.75p 412.50p 390.00p 393.75p 0
10/05/2011 393.75p 412.50p 390.00p 393.75p 0
09/05/2011 390.00p 412.50p 390.00p 393.75p 188
06/05/2011 390.00p 395.00p 379.00p 390.00p 615
05/05/2011 407.50p 407.50p 367.50p 390.00p 11398
04/05/2011 412.50p 412.50p 393.75p 407.50p 1316
03/05/2011 407.50p 407.50p 400.00p 407.50p 1387
28/04/2011 407.50p 407.50p 402.55p 407.50p 665
27/04/2011 407.50p 407.50p 402.55p 407.50p 1345
26/04/2011 407.50p 407.50p 402.55p 407.50p 642
21/04/2011 401.25p 407.50p 401.25p 407.50p 1062
20/04/2011 401.25p 401.25p 392.20p 401.25p 1075
19/04/2011 401.25p 401.25p 392.20p 401.25p 541
18/04/2011 401.25p 401.25p 392.10p 401.25p 773
15/04/2011 401.25p 401.25p 392.20p 401.25p 8
14/04/2011 401.25p 401.25p 392.20p 401.25p 537
13/04/2011 401.25p 401.25p 392.20p 401.25p 4
12/04/2011 398.75p 401.25p 387.50p 401.25p 4875
11/04/2011 398.75p 398.75p 388.50p 398.75p 200
08/04/2011 398.75p 398.75p 388.00p 398.75p 302
07/04/2011 398.75p 410.00p 385.00p 398.75p 2794
06/04/2011 393.75p 410.00p 384.40p 398.75p 1754
05/04/2011 385.00p 395.00p 362.50p 393.75p 7525
04/04/2011 393.75p 407.60p 371.50p 385.00p 982
01/04/2011 393.75p 409.80p 393.75p 393.75p 828
31/03/2011 375.00p 397.50p 366.10p 393.75p 9836
30/03/2011 368.75p 384.25p 365.75p 375.00p 2554
29/03/2011 358.75p 382.60p 358.75p 368.75p 3821
28/03/2011 358.75p 358.75p 345.00p 358.75p 78
25/03/2011 358.75p 358.75p 342.65p 358.75p 4787
24/03/2011 358.75p 365.00p 344.85p 358.75p 0
23/03/2011 358.75p 365.00p 344.85p 358.75p 159
22/03/2011 358.75p 358.75p 341.45p 358.75p 1413
21/03/2011 358.75p 365.00p 345.00p 358.75p 0
18/03/2011 358.75p 365.00p 345.00p 358.75p 0
17/03/2011 358.75p 365.00p 345.00p 358.75p 739
16/03/2011 358.75p 358.75p 344.85p 358.75p 13
15/03/2011 370.00p 370.00p 340.00p 358.75p 4013
14/03/2011 381.25p 381.25p 351.90p 370.00p 2328
11/03/2011 385.00p 388.00p 367.50p 381.25p 4744
10/03/2011 385.00p 385.00p 375.00p 385.00p 234
09/03/2011 381.25p 385.00p 377.60p 385.00p 115
08/03/2011 381.25p 387.50p 376.65p 381.25p 0
07/03/2011 381.25p 387.50p 376.65p 381.25p 214
04/03/2011 378.75p 385.00p 376.62p 381.25p 745
03/03/2011 378.75p 378.75p 372.30p 378.75p 405
02/03/2011 382.50p 378.75p 370.00p 378.75p 1124
01/03/2011 382.50p 387.50p 373.25p 382.50p 1960
28/02/2011 367.50p 385.00p 374.87p 382.50p 3469
25/02/2011 375.00p 379.87p 354.55p 367.50p 276
24/02/2011 412.50p 405.00p 354.55p 367.50p 29460
23/02/2011 412.50p 416.25p 405.00p 412.50p 997
22/02/2011 412.50p 416.25p 412.50p 412.50p 235
21/02/2011 418.75p 424.38p 405.00p 412.50p 409
18/02/2011 425.00p 418.75p 400.00p 418.75p 5605
17/02/2011 431.25p 432.50p 412.50p 425.00p 444
16/02/2011 437.50p 432.50p 412.50p 431.25p 604
15/02/2011 468.75p 481.65p 425.00p 435.00p 8484
14/02/2011 471.25p 475.00p 449.00p 462.00p 14944
11/02/2011 496.75p 534.00p 462.50p 471.50p 16961
10/02/2011 422.00p 495.00p 420.00p 487.50p 37861
09/02/2011 408.50p 417.50p 408.50p 417.50p 6334
08/02/2011 410.00p 412.50p 410.00p 412.50p 5009
07/02/2011 412.60p 430.00p 410.00p 420.00p 2970
04/02/2011 412.60p 420.00p 412.60p 420.00p 148
03/02/2011 412.75p 425.00p 412.75p 420.00p 1708
02/02/2011 420.00p 420.00p 412.50p 420.00p 0
01/02/2011 420.00p 420.00p 412.50p 420.00p 16
31/01/2011 420.00p 420.00p 420.00p 420.00p 0
28/01/2011 420.00p 420.00p 420.00p 420.00p 0
27/01/2011 420.00p 420.00p 412.75p 420.00p 52
26/01/2011 420.00p 421.25p 412.60p 420.00p 279
25/01/2011 435.00p 435.00p 412.50p 420.00p 8077
24/01/2011 440.00p 444.00p 425.00p 435.00p 3419
21/01/2011 442.50p 442.50p 435.00p 440.00p 5354
20/01/2011 435.00p 445.00p 428.50p 442.50p 15027
19/01/2011 410.00p 431.50p 410.00p 425.00p 18755
18/01/2011 410.00p 410.00p 403.00p 410.00p 75
17/01/2011 421.25p 421.25p 410.00p 410.00p 937
14/01/2011 441.25p 441.25p 421.50p 421.50p 3884
13/01/2011 442.50p 452.50p 435.00p 435.00p 4776
12/01/2011 459.25p 459.25p 447.50p 452.50p 1326
11/01/2011 435.73p 462.50p 426.25p 444.00p 40353
10/01/2011 375.00p 438.50p 372.27p 435.50p 18704
07/01/2011 365.00p 392.50p 362.50p 375.00p 4826
06/01/2011 365.00p 392.50p 361.70p 365.00p 4431
05/01/2011 365.00p 392.50p 361.70p 365.00p 689
04/01/2011 365.00p 392.50p 361.70p 365.00p 2949
31/12/2010 365.00p 367.50p 361.50p 365.00p 952
30/12/2010 365.00p 392.50p 364.00p 365.00p 200
29/12/2010 367.50p 392.50p 361.00p 365.00p 866
24/12/2010 367.50p 367.50p 366.00p 367.50p 521
23/12/2010 369.00p 392.50p 361.00p 367.50p 1833
22/12/2010 367.50p 392.50p 365.00p 369.00p 11365
21/12/2010 367.50p 392.50p 360.75p 367.50p 12
20/12/2010 367.50p 392.50p 365.00p 367.50p 3381
17/12/2010 365.00p 392.50p 365.00p 367.50p 0
16/12/2010 365.00p 387.50p 355.00p 365.00p 1924
15/12/2010 365.00p 387.50p 355.00p 365.00p 196
14/12/2010 365.00p 387.50p 356.00p 365.00p 66
13/12/2010 362.50p 367.50p 362.50p 365.00p 0
10/12/2010 370.00p 392.50p 360.75p 367.50p 1381
09/12/2010 370.00p 397.50p 350.00p 370.00p 2146
08/12/2010 370.00p 397.50p 370.00p 370.00p 0
07/12/2010 371.50p 397.50p 365.00p 370.00p 1048
06/12/2010 371.50p 400.50p 357.50p 371.50p 391
03/12/2010 371.50p 400.50p 368.00p 371.50p 1247
02/12/2010 385.00p 400.50p 368.35p 371.50p 312
01/12/2010 390.00p 412.50p 380.50p 385.00p 75
30/11/2010 405.00p 420.00p 387.50p 390.00p 2206
29/11/2010 387.50p 420.00p 380.00p 391.50p 1514
26/11/2010 392.50p 412.50p 381.25p 384.00p 2470
25/11/2010 392.50p 417.50p 390.00p 392.50p 171
24/11/2010 392.50p 417.50p 390.00p 392.50p 868
23/11/2010 392.50p 417.50p 375.00p 392.50p 3000
22/11/2010 392.50p 417.50p 390.00p 392.50p 596
19/11/2010 406.50p 417.50p 391.25p 392.50p 4072
18/11/2010 412.50p 422.50p 400.00p 406.50p 2799
17/11/2010 356.50p 446.75p 354.70p 404.00p 76556
16/11/2010 356.50p 362.50p 354.70p 356.50p 1020
15/11/2010 359.00p 362.50p 354.70p 356.50p 220
12/11/2010 362.50p 362.50p 350.00p 359.00p 400
11/11/2010 362.50p 362.50p 350.00p 362.50p 296
10/11/2010 362.50p 362.50p 350.00p 362.50p 1004
09/11/2010 362.50p 362.50p 350.00p 362.50p 502
08/11/2010 362.50p 367.50p 350.00p 362.50p 1088
05/11/2010 362.50p 369.00p 359.40p 362.50p 1004
04/11/2010 370.50p 370.50p 350.00p 362.50p 4051
03/11/2010 370.50p 377.00p 365.50p 370.50p 554
02/11/2010 367.50p 377.00p 350.00p 370.50p 4823
01/11/2010 365.00p 371.50p 362.50p 367.50p 840
29/10/2010 365.00p 366.50p 355.00p 365.00p 293
28/10/2010 367.50p 367.50p 355.50p 365.00p 1533
27/10/2010 367.50p 367.50p 357.75p 367.50p 731
26/10/2010 367.50p 367.50p 365.00p 367.50p 169
25/10/2010 367.50p 367.50p 357.50p 367.50p 2032
22/10/2010 365.00p 367.50p 365.00p 367.50p 542
21/10/2010 366.50p 366.50p 355.00p 365.00p 328
20/10/2010 370.00p 370.00p 355.00p 366.50p 3877
19/10/2010 372.50p 372.50p 360.00p 370.00p 3914
18/10/2010 377.50p 377.50p 368.50p 372.50p 2298
15/10/2010 356.50p 379.00p 344.00p 377.50p 17683
14/10/2010 394.00p 394.00p 337.50p 344.00p 14855
13/10/2010 396.50p 396.50p 380.00p 394.00p 2015
12/10/2010 396.50p 404.00p 377.50p 396.50p 1218
11/10/2010 404.50p 404.50p 386.00p 396.50p 2608
08/10/2010 394.00p 415.50p 394.00p 404.50p 867
07/10/2010 394.00p 415.50p 394.00p 404.50p 3376
06/10/2010 421.50p 422.50p 403.64p 408.00p 1114
05/10/2010 421.50p 422.50p 405.00p 421.50p 122
04/10/2010 421.50p 437.50p 405.00p 421.50p 164
01/10/2010 421.50p 422.50p 405.00p 421.50p 230
30/09/2010 421.50p 423.00p 421.50p 421.50p 0
29/09/2010 415.00p 422.50p 405.00p 421.50p 605
28/09/2010 414.50p 423.00p 400.00p 415.00p 8668
27/09/2010 420.50p 422.50p 403.50p 414.50p 469

*Close Price adjusted for both dividends and splits