Ixico (IXI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
29/04/2010 525.00p 525.00p 493.50p 525.00p 2887
28/04/2010 537.50p 537.50p 525.00p 525.00p 0
27/04/2010 537.50p 541.00p 517.25p 537.50p 344
26/04/2010 537.50p 541.75p 517.25p 537.50p 401
23/04/2010 525.00p 537.50p 515.50p 537.50p 497
22/04/2010 525.00p 537.50p 525.00p 525.00p 838
21/04/2010 525.00p 537.50p 515.00p 525.00p 1697
20/04/2010 537.50p 537.50p 525.00p 525.00p 600
19/04/2010 550.00p 550.00p 537.50p 537.50p 61
16/04/2010 550.00p 550.00p 537.50p 550.00p 259
15/04/2010 550.00p 550.00p 528.00p 550.00p 68
14/04/2010 550.00p 550.00p 537.50p 550.00p 1404
13/04/2010 537.50p 550.00p 525.00p 550.00p 5280
12/04/2010 537.50p 543.25p 525.00p 537.50p 5410
09/04/2010 537.50p 550.00p 537.50p 537.50p 0
08/04/2010 537.50p 550.00p 537.50p 537.50p 405
07/04/2010 537.50p 550.00p 516.63p 537.50p 3584
06/04/2010 537.50p 540.00p 525.00p 537.50p 4764
01/04/2010 550.00p 550.00p 537.50p 537.50p 8363
31/03/2010 562.50p 562.50p 537.50p 550.00p 10321
30/03/2010 562.50p 562.50p 537.50p 562.50p 15373
29/03/2010 562.50p 562.50p 542.50p 562.50p 5743
26/03/2010 537.50p 562.50p 533.12p 550.00p 7198
25/03/2010 537.50p 541.00p 537.50p 537.50p 72
24/03/2010 537.50p 538.50p 520.00p 537.50p 1229
23/03/2010 525.00p 538.50p 525.00p 537.50p 1863
22/03/2010 537.50p 537.50p 525.00p 525.00p 5344
19/03/2010 550.00p 550.00p 532.50p 537.50p 3775
18/03/2010 562.50p 562.50p 529.12p 550.00p 1546
17/03/2010 562.50p 562.50p 537.50p 562.50p 695
16/03/2010 562.50p 562.50p 538.25p 562.50p 548
15/03/2010 562.50p 562.50p 537.50p 562.50p 1364
12/03/2010 562.50p 562.50p 546.25p 562.50p 853
11/03/2010 562.50p 562.50p 562.00p 562.50p 308
10/03/2010 562.50p 562.50p 562.00p 562.50p 283
09/03/2010 562.50p 563.50p 562.00p 562.50p 550
08/03/2010 562.50p 571.25p 546.25p 562.50p 884
05/03/2010 562.50p 562.50p 550.00p 562.50p 9
04/03/2010 562.50p 562.50p 540.00p 562.50p 1892
03/03/2010 575.00p 575.00p 542.50p 562.50p 285
02/03/2010 575.00p 575.00p 568.75p 575.00p 373
01/03/2010 600.00p 600.00p 550.00p 575.00p 3932
26/02/2010 600.00p 600.00p 575.00p 600.00p 4491
25/02/2010 600.00p 600.00p 575.00p 600.00p 3763
24/02/2010 587.50p 612.50p 585.25p 600.00p 4298
23/02/2010 587.50p 587.50p 575.00p 587.50p 3999
22/02/2010 587.50p 588.00p 575.00p 587.50p 1698
19/02/2010 562.50p 587.50p 550.00p 587.50p 7950
18/02/2010 587.50p 587.50p 562.50p 562.50p 2677
17/02/2010 587.50p 600.00p 575.00p 587.50p 701
16/02/2010 612.50p 612.50p 575.00p 587.50p 1986
15/02/2010 612.50p 612.50p 587.50p 612.50p 1042
12/02/2010 612.50p 612.50p 587.50p 612.50p 2829
11/02/2010 650.00p 650.00p 600.00p 612.50p 5916
10/02/2010 612.50p 612.50p 580.00p 612.50p 3638
09/02/2010 612.50p 612.50p 587.50p 612.50p 714
08/02/2010 612.50p 625.00p 587.50p 600.00p 3550
05/02/2010 625.00p 625.00p 587.50p 612.50p 2165
04/02/2010 625.00p 628.50p 600.00p 625.00p 1210
03/02/2010 612.50p 631.25p 612.50p 625.00p 2398
02/02/2010 650.00p 650.00p 587.50p 612.50p 9889
01/02/2010 612.50p 674.00p 612.50p 650.00p 22662
29/01/2010 537.50p 612.50p 525.00p 612.50p 25739
28/01/2010 525.00p 537.50p 512.50p 537.50p 3600
27/01/2010 537.50p 537.50p 512.50p 525.00p 1627
26/01/2010 537.50p 550.00p 515.00p 537.50p 233
25/01/2010 537.50p 537.50p 537.50p 537.50p 0
22/01/2010 525.00p 537.50p 525.00p 537.50p 466
21/01/2010 525.00p 525.00p 508.50p 525.00p 461
20/01/2010 550.00p 550.00p 519.75p 525.00p 3751
19/01/2010 550.00p 562.50p 526.00p 550.00p 3112
18/01/2010 562.50p 562.50p 527.50p 550.00p 1681
15/01/2010 575.00p 575.00p 537.50p 562.50p 1183
14/01/2010 575.00p 575.00p 542.50p 575.00p 506
13/01/2010 550.00p 575.00p 550.00p 575.00p 2006
12/01/2010 562.50p 562.50p 537.50p 550.00p 10054
11/01/2010 562.50p 575.00p 540.88p 562.50p 1607
08/01/2010 550.00p 575.00p 529.50p 562.50p 5800
07/01/2010 562.50p 575.00p 525.00p 550.00p 5072
06/01/2010 575.00p 575.00p 537.50p 562.50p 4063
05/01/2010 562.50p 575.00p 559.90p 575.00p 1238
04/01/2010 537.50p 575.00p 537.50p 562.50p 8049
31/12/2009 562.50p 562.50p 525.00p 537.50p 856
30/12/2009 562.50p 562.50p 550.00p 562.50p 20
29/12/2009 562.50p 575.00p 525.00p 550.00p 1694
24/12/2009 562.50p 562.50p 530.65p 562.50p 1422
23/12/2009 562.50p 562.50p 524.90p 562.50p 2652
22/12/2009 550.00p 562.50p 525.00p 562.50p 1131
21/12/2009 562.50p 562.50p 525.00p 550.00p 3825
18/12/2009 575.00p 575.00p 537.50p 562.50p 5636
17/12/2009 562.50p 587.50p 561.95p 575.00p 3037
16/12/2009 575.00p 575.00p 537.50p 562.50p 2675
15/12/2009 587.50p 587.50p 550.00p 575.00p 5129
14/12/2009 600.00p 612.50p 550.00p 575.00p 7341
11/12/2009 550.00p 625.00p 537.50p 562.50p 3879
10/12/2009 550.00p 575.00p 521.50p 550.00p 1335
09/12/2009 575.00p 575.00p 512.50p 550.00p 6551
08/12/2009 587.50p 587.50p 526.90p 575.00p 9297
07/12/2009 600.00p 612.50p 562.50p 587.50p 8514
04/12/2009 612.50p 614.50p 561.63p 600.00p 10248
03/12/2009 662.50p 662.50p 575.00p 612.50p 29509
02/12/2009 558.71p 587.12p 530.30p 568.18p 6115
01/12/2009 568.18p 568.18p 531.44p 558.71p 4412
30/11/2009 615.53p 619.89p 550.00p 587.12p 1993
27/11/2009 625.00p 625.00p 606.06p 615.53p 3786
26/11/2009 625.00p 634.47p 606.06p 625.00p 2874
25/11/2009 634.47p 643.94p 609.09p 625.00p 2144
24/11/2009 625.00p 643.94p 607.95p 634.47p 9508
23/11/2009 625.00p 643.94p 606.82p 625.00p 1935
20/11/2009 643.94p 643.94p 607.20p 625.00p 2445
19/11/2009 634.47p 662.88p 625.76p 643.94p 1953
18/11/2009 643.94p 662.88p 606.06p 634.47p 3605
17/11/2009 643.94p 662.88p 625.00p 643.94p 4457
16/11/2009 672.35p 672.35p 634.47p 643.94p 4215
13/11/2009 672.35p 678.03p 643.94p 672.35p 2792
12/11/2009 662.88p 681.82p 632.58p 672.35p 1682
11/11/2009 691.29p 693.94p 631.52p 662.88p 3025
10/11/2009 691.29p 700.76p 691.29p 691.29p 2205
09/11/2009 710.23p 710.23p 691.29p 691.29p 3709
06/11/2009 710.23p 729.17p 710.23p 710.23p 8964
05/11/2009 587.12p 733.90p 604.09p 710.23p 17595
04/11/2009 615.53p 607.39p 568.94p 587.12p 2988
03/11/2009 653.41p 653.41p 606.06p 615.53p 824
02/11/2009 691.29p 691.29p 643.94p 653.41p 9417
30/10/2009 577.65p 704.55p 582.95p 691.29p 24658
29/10/2009 520.83p 587.12p 520.83p 577.65p 9578
28/10/2009 577.65p 587.12p 511.36p 520.83p 10740
27/10/2009 615.53p 608.90p 531.44p 577.65p 12876
26/10/2009 643.94p 691.29p 606.06p 615.53p 14454
23/10/2009 691.29p 690.72p 609.85p 643.94p 7800
22/10/2009 710.23p 696.97p 631.06p 691.29p 12330
21/10/2009 776.52p 768.94p 662.88p 710.23p 13541
20/10/2009 833.33p 804.92p 776.52p 776.52p 20468
19/10/2009 767.05p 833.33p 833.33p 833.33p 33325
16/10/2009 937.50p 955.87p 675.00p 748.11p 70069
15/10/2009 1,155.30p 1,363.64p 909.09p 937.50p 154281
14/10/2009 274.62p 1,060.61p 309.02p 1,013.26p 273215
13/10/2009 189.39p 236.74p 189.39p 232.20p 14204
12/10/2009 194.32p 217.80p 189.39p 189.39p 2466
09/10/2009 194.32p 203.79p 194.32p 194.32p 27
08/10/2009 194.32p 203.79p 194.32p 194.32p 61
07/10/2009 194.32p 203.79p 194.32p 194.32p 3365
06/10/2009 194.32p 203.79p 194.32p 194.32p 5853
05/10/2009 194.32p 203.79p 194.32p 194.32p 628
02/10/2009 194.32p 203.79p 194.32p 194.32p 132
01/10/2009 194.32p 203.79p 194.32p 194.32p 1654
30/09/2009 194.32p 192.73p 189.39p 194.32p 5656
29/09/2009 194.32p 203.79p 194.32p 194.32p 2059
28/09/2009 194.32p 203.79p 194.32p 194.32p 85
25/09/2009 194.32p 203.79p 194.32p 194.32p 0
24/09/2009 194.32p 203.79p 194.32p 194.32p 42
23/09/2009 194.32p 203.79p 194.32p 194.32p 361
22/09/2009 194.32p 203.79p 194.32p 194.32p 632
21/09/2009 194.32p 203.79p 194.32p 194.32p 161

*Close Price adjusted for both dividends and splits