Ixico (IXI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
24/09/2010 420.50p 422.50p 412.00p 420.50p 300
23/09/2010 425.00p 425.00p 412.50p 420.50p 3348
22/09/2010 440.00p 440.00p 412.50p 425.00p 4570
21/09/2010 444.00p 458.50p 430.00p 440.00p 1168
20/09/2010 450.00p 458.50p 430.00p 446.50p 946
17/09/2010 446.50p 462.50p 430.00p 450.00p 238
16/09/2010 456.50p 458.50p 437.50p 446.50p 670
15/09/2010 456.50p 462.50p 446.88p 456.50p 279
14/09/2010 462.50p 462.50p 456.50p 456.50p 0
13/09/2010 469.00p 469.00p 440.00p 462.50p 6324
10/09/2010 469.00p 469.00p 450.00p 469.00p 3777
09/09/2010 469.00p 469.00p 451.87p 469.00p 240
08/09/2010 469.00p 469.00p 462.50p 469.00p 0
07/09/2010 469.00p 487.50p 450.00p 469.00p 4153
06/09/2010 469.00p 469.00p 462.50p 469.00p 1107
03/09/2010 462.50p 469.00p 462.50p 469.00p 1062
02/09/2010 462.50p 466.00p 450.00p 462.50p 37
01/09/2010 469.00p 470.00p 450.00p 462.50p 5640
31/08/2010 462.50p 475.00p 450.00p 475.00p 8840
27/08/2010 456.50p 462.50p 450.00p 462.50p 29761
26/08/2010 444.00p 456.50p 437.50p 456.50p 1303
25/08/2010 444.00p 444.00p 431.25p 444.00p 8796
24/08/2010 444.00p 452.50p 430.00p 444.00p 670
23/08/2010 450.00p 450.00p 431.00p 444.00p 5251
20/08/2010 450.00p 450.00p 437.50p 450.00p 46
19/08/2010 444.00p 450.00p 426.50p 450.00p 1220
18/08/2010 406.50p 464.13p 406.50p 444.00p 13334
17/08/2010 400.00p 400.00p 400.00p 400.00p 0
16/08/2010 406.50p 407.00p 387.50p 400.00p 1578
13/08/2010 406.50p 416.00p 406.50p 406.50p 260
12/08/2010 406.50p 412.50p 389.38p 406.50p 1093
11/08/2010 406.50p 412.50p 406.50p 406.50p 0
10/08/2010 406.50p 416.20p 406.50p 406.50p 300
09/08/2010 406.50p 425.00p 406.50p 406.50p 88
06/08/2010 400.00p 412.50p 400.00p 406.50p 0
05/08/2010 400.00p 412.50p 388.75p 400.00p 150
04/08/2010 400.00p 412.50p 388.75p 400.00p 975
03/08/2010 412.50p 412.50p 389.38p 400.00p 1361
02/08/2010 419.00p 419.00p 400.00p 412.50p 1696
30/07/2010 419.00p 425.00p 400.00p 419.00p 1593
29/07/2010 425.00p 425.00p 412.50p 419.00p 1002
28/07/2010 437.50p 437.50p 412.50p 425.00p 2011
27/07/2010 437.50p 437.50p 437.00p 437.50p 286
26/07/2010 419.00p 437.50p 417.37p 437.50p 1124
23/07/2010 387.50p 437.50p 387.50p 419.00p 10321
22/07/2010 381.50p 393.50p 375.00p 387.50p 1173
21/07/2010 381.50p 387.50p 362.50p 381.50p 800
20/07/2010 381.50p 400.00p 381.50p 381.50p 30
19/07/2010 387.50p 387.50p 375.00p 381.50p 948
16/07/2010 387.50p 400.00p 362.50p 387.50p 2442
15/07/2010 394.00p 400.00p 363.25p 387.50p 24983
14/07/2010 400.00p 400.00p 375.75p 394.00p 1105
13/07/2010 400.00p 412.50p 387.80p 400.00p 703
12/07/2010 400.00p 412.50p 400.00p 400.00p 0
09/07/2010 400.00p 412.50p 375.00p 400.00p 1012
08/07/2010 400.00p 412.50p 387.50p 400.00p 1013
07/07/2010 400.00p 412.50p 387.50p 400.00p 1402
06/07/2010 400.00p 412.50p 387.80p 400.00p 248
05/07/2010 400.00p 412.50p 397.50p 400.00p 160
02/07/2010 400.00p 412.50p 387.50p 400.00p 674
01/07/2010 412.50p 412.50p 387.50p 400.00p 1287
30/06/2010 419.00p 419.00p 400.00p 412.50p 4051
29/06/2010 419.00p 425.00p 419.00p 419.00p 0
28/06/2010 419.00p 425.00p 400.75p 419.00p 49
25/06/2010 419.00p 425.00p 418.37p 419.00p 140
24/06/2010 419.00p 425.00p 417.50p 419.00p 714
23/06/2010 419.00p 425.00p 419.00p 419.00p 0
22/06/2010 419.00p 425.00p 401.00p 419.00p 29
21/06/2010 431.50p 431.50p 419.00p 419.00p 124
18/06/2010 431.50p 431.50p 413.50p 431.50p 44
17/06/2010 450.00p 450.00p 412.50p 431.50p 7204
16/06/2010 462.50p 462.50p 450.00p 450.00p 2406
15/06/2010 481.50p 481.50p 450.50p 462.50p 1102
14/06/2010 475.00p 517.00p 462.50p 481.50p 10892
11/06/2010 437.50p 450.00p 425.00p 437.50p 591
10/06/2010 437.50p 450.00p 425.00p 437.50p 796
09/06/2010 437.50p 450.00p 425.50p 437.50p 43
08/06/2010 437.50p 450.00p 425.00p 437.50p 675
07/06/2010 437.50p 450.00p 425.00p 437.50p 1716
04/06/2010 437.50p 450.00p 425.50p 437.50p 70
03/06/2010 437.50p 450.00p 425.50p 437.50p 390
02/06/2010 437.50p 450.00p 425.00p 437.50p 1419
01/06/2010 444.00p 450.00p 437.50p 437.50p 223
28/05/2010 444.00p 450.00p 444.00p 444.00p 785
27/05/2010 456.50p 456.50p 444.00p 444.00p 978
26/05/2010 456.50p 475.00p 452.50p 456.50p 488
25/05/2010 469.00p 475.00p 450.00p 456.50p 1180
24/05/2010 469.00p 469.00p 469.00p 469.00p 0
21/05/2010 481.50p 481.50p 450.00p 462.50p 4297
20/05/2010 481.50p 481.50p 475.00p 481.50p 1291
19/05/2010 481.50p 481.50p 462.50p 481.50p 19
18/05/2010 481.50p 481.50p 465.00p 481.50p 29
17/05/2010 462.50p 489.13p 462.50p 481.50p 1824
14/05/2010 462.50p 475.00p 455.00p 462.50p 214
13/05/2010 462.50p 475.00p 454.25p 462.50p 144
12/05/2010 462.50p 475.00p 462.50p 462.50p 1233
11/05/2010 456.50p 458.87p 437.50p 456.50p 4863
10/05/2010 456.50p 459.63p 438.50p 456.50p 1326
07/05/2010 462.50p 462.50p 437.50p 456.50p 2690
06/05/2010 481.50p 481.50p 450.00p 462.50p 9387
05/05/2010 494.00p 497.87p 475.00p 481.50p 3758
04/05/2010 512.50p 512.50p 475.00p 494.00p 4780
30/04/2010 525.00p 525.00p 487.50p 512.50p 4903

*Close Price adjusted for both dividends and splits