Ixico (IXI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/10/2021 78.50p 79.34p 77.00p 78.50p 1874
04/10/2021 79.00p 79.00p 77.00p 78.50p 18000
01/10/2021 80.00p 81.00p 78.00p 79.00p 4903
30/09/2021 80.00p 81.00p 79.25p 80.00p 16117
29/09/2021 80.50p 82.00p 79.21p 80.00p 9881
28/09/2021 80.50p 82.00p 78.00p 80.50p 44973
27/09/2021 81.50p 82.00p 79.75p 80.50p 8265
24/09/2021 81.50p 82.00p 81.50p 81.50p 39162
23/09/2021 80.00p 81.90p 80.00p 81.50p 24810
22/09/2021 77.50p 80.51p 76.00p 80.00p 225282
21/09/2021 74.00p 76.00p 72.00p 74.00p 9545
20/09/2021 75.00p 76.00p 73.00p 74.00p 42836
17/09/2021 75.50p 77.00p 73.55p 74.00p 24085
16/09/2021 75.50p 76.48p 75.50p 75.50p 9087
15/09/2021 76.00p 78.00p 75.00p 75.50p 44438
14/09/2021 78.00p 78.00p 76.00p 76.00p 8130
13/09/2021 80.70p 83.00p 78.00p 78.00p 34613
10/09/2021 80.70p 81.00p 78.50p 80.70p 125840
09/09/2021 80.70p 81.40p 80.70p 80.70p 7347
08/09/2021 80.50p 83.00p 78.15p 80.70p 38776
07/09/2021 79.00p 79.00p 78.15p 79.00p 26047
06/09/2021 77.00p 79.50p 77.00p 79.00p 105641
03/09/2021 75.50p 77.96p 75.16p 77.00p 19425
02/09/2021 75.00p 76.00p 74.90p 75.50p 66625
01/09/2021 75.00p 75.00p 74.06p 75.00p 5679
31/08/2021 75.00p 77.00p 74.00p 75.00p 11562
30/08/2021 75.00p 76.00p 74.06p 75.00p 4150
27/08/2021 75.00p 76.00p 74.06p 75.00p 4150
26/08/2021 75.50p 75.50p 75.00p 75.00p 8390
25/08/2021 76.00p 76.00p 75.00p 75.50p 35792
24/08/2021 76.00p 76.10p 75.20p 76.00p 23430
23/08/2021 76.50p 77.40p 74.00p 76.00p 34370
20/08/2021 78.00p 78.50p 76.50p 76.50p 24347
19/08/2021 78.00p 79.00p 77.00p 78.00p 12314
18/08/2021 78.50p 79.00p 77.56p 79.00p 35463
17/08/2021 81.50p 81.50p 77.00p 78.50p 60883
16/08/2021 79.50p 80.76p 79.00p 80.00p 63794
13/08/2021 79.50p 81.00p 79.50p 79.50p 50159
12/08/2021 78.50p 81.00p 78.50p 80.00p 52849
11/08/2021 75.00p 80.00p 75.00p 78.50p 39960
10/08/2021 74.50p 77.00p 73.00p 75.00p 289141
09/08/2021 72.00p 75.00p 72.00p 74.50p 93068
06/08/2021 69.00p 74.00p 66.60p 72.00p 152797
05/08/2021 68.50p 75.00p 67.57p 73.00p 405311
04/08/2021 68.50p 69.78p 67.09p 68.50p 24308
03/08/2021 69.50p 70.25p 67.55p 68.00p 64688
02/08/2021 69.50p 70.70p 69.06p 69.50p 49730
30/07/2021 69.50p 70.00p 68.90p 69.50p 5677
29/07/2021 69.50p 70.70p 68.75p 69.50p 6107
28/07/2021 69.50p 70.95p 69.50p 69.50p 11111
27/07/2021 69.00p 71.00p 67.00p 69.50p 38681
26/07/2021 68.50p 71.00p 66.80p 69.00p 36685
23/07/2021 68.00p 71.00p 66.00p 68.50p 13487
22/07/2021 68.00p 68.90p 66.10p 68.00p 12840
21/07/2021 68.00p 68.00p 66.45p 68.00p 21760
20/07/2021 68.00p 69.80p 66.20p 68.00p 14734
19/07/2021 72.00p 73.00p 66.50p 68.00p 94305
16/07/2021 72.00p 72.75p 71.60p 72.00p 36831
15/07/2021 72.00p 72.45p 71.50p 72.00p 22244
14/07/2021 72.00p 72.45p 71.50p 72.00p 2559
13/07/2021 68.50p 72.85p 68.50p 72.00p 54164
12/07/2021 68.00p 69.00p 68.00p 68.50p 30083
09/07/2021 70.50p 71.00p 66.00p 68.00p 193930
08/07/2021 73.50p 75.60p 70.00p 70.50p 46468
07/07/2021 74.00p 74.00p 73.00p 73.50p 41366
06/07/2021 74.50p 74.50p 74.00p 74.50p 51364
05/07/2021 74.50p 75.00p 74.00p 74.50p 16537
02/07/2021 74.50p 75.00p 74.00p 74.50p 17174
01/07/2021 76.50p 77.00p 73.50p 74.50p 50116
30/06/2021 76.50p 78.00p 75.15p 78.00p 28130
29/06/2021 78.50p 80.00p 75.00p 76.50p 21564
28/06/2021 78.50p 78.80p 77.00p 78.50p 23633
25/06/2021 78.50p 78.80p 74.40p 78.50p 5480
24/06/2021 78.50p 78.84p 77.00p 78.50p 12741
23/06/2021 78.50p 79.25p 77.00p 78.50p 774733
22/06/2021 84.00p 84.10p 78.00p 78.50p 83484
21/06/2021 85.50p 86.00p 83.00p 84.00p 15348
18/06/2021 87.00p 88.00p 85.26p 85.50p 16885
17/06/2021 86.50p 87.60p 85.39p 87.00p 130916
16/06/2021 86.50p 86.50p 85.35p 86.50p 7836
15/06/2021 84.50p 88.00p 84.50p 86.50p 21727
14/06/2021 84.00p 85.40p 83.00p 84.50p 260530
11/06/2021 86.00p 88.00p 83.00p 84.00p 72903
10/06/2021 89.00p 90.00p 83.50p 86.00p 81637
09/06/2021 89.00p 91.00p 87.00p 89.00p 16854
08/06/2021 89.50p 94.20p 87.00p 89.00p 53208
07/06/2021 89.50p 89.50p 88.10p 89.50p 10130
04/06/2021 88.50p 90.00p 87.00p 89.50p 8470
03/06/2021 88.50p 88.50p 88.10p 88.50p 1567
02/06/2021 88.50p 90.00p 87.00p 88.50p 13572
01/06/2021 89.00p 91.00p 87.00p 89.00p 145683
31/05/2021 89.00p 90.00p 89.00p 89.00p 8888
28/05/2021 89.00p 90.00p 89.00p 89.00p 8888
27/05/2021 89.00p 92.00p 88.00p 89.00p 39163
26/05/2021 86.00p 90.84p 85.90p 89.00p 132449
25/05/2021 84.50p 87.00p 83.96p 86.00p 4296
24/05/2021 84.00p 84.50p 83.00p 84.00p 55249
21/05/2021 85.00p 86.00p 83.36p 84.00p 53145
20/05/2021 85.00p 86.20p 80.00p 85.00p 58065
19/05/2021 89.00p 90.00p 83.45p 84.00p 81055
18/05/2021 88.50p 88.50p 87.00p 87.50p 60958
17/05/2021 89.50p 90.00p 87.00p 88.50p 16428
14/05/2021 89.50p 89.80p 89.10p 89.50p 6517
13/05/2021 93.00p 93.00p 91.99p 89.50p 82324
12/05/2021 93.50p 94.00p 92.05p 93.00p 20377
11/05/2021 98.50p 98.50p 93.00p 93.50p 56805
10/05/2021 98.00p 99.00p 97.00p 98.50p 30633
07/05/2021 95.50p 98.70p 94.10p 98.00p 107602
06/05/2021 95.50p 96.50p 94.00p 95.50p 16992
05/05/2021 96.00p 97.00p 95.00p 95.50p 2469
04/05/2021 97.00p 99.00p 94.00p 97.00p 85135
03/05/2021 102.50p 105.00p 97.00p 97.00p 74682
30/04/2021 102.50p 105.00p 97.00p 97.00p 74682
29/04/2021 102.00p 105.00p 98.80p 104.00p 57378
28/04/2021 97.00p 104.70p 95.00p 102.00p 198204
27/04/2021 93.00p 100.00p 91.00p 97.00p 193074
26/04/2021 91.00p 93.40p 86.60p 93.00p 266452
23/04/2021 83.00p 84.10p 82.20p 83.00p 29428
22/04/2021 83.50p 84.22p 82.00p 83.00p 38884
21/04/2021 83.50p 85.00p 82.00p 83.50p 88906
20/04/2021 80.00p 85.00p 78.00p 83.50p 75515
19/04/2021 79.50p 81.00p 78.00p 79.50p 55941
16/04/2021 73.50p 85.00p 73.00p 79.50p 231902
15/04/2021 73.50p 74.00p 72.06p 73.50p 72767
14/04/2021 74.00p 75.00p 72.00p 73.50p 3015167
13/04/2021 74.00p 74.70p 73.20p 74.00p 60377
12/04/2021 70.50p 75.00p 70.50p 74.00p 290358
09/04/2021 68.00p 71.00p 67.00p 70.50p 208559
08/04/2021 68.00p 68.00p 67.50p 68.00p 643237
07/04/2021 68.00p 69.00p 67.37p 68.00p 59649
06/04/2021 68.00p 68.10p 67.30p 68.00p 123849
05/04/2021 68.00p 70.00p 65.00p 68.00p 180209
02/04/2021 68.00p 70.00p 65.00p 68.00p 180209
01/04/2021 68.00p 70.00p 65.00p 68.00p 180209
31/03/2021 69.50p 72.00p 67.00p 67.00p 159975
30/03/2021 68.00p 70.00p 67.00p 69.50p 137100
29/03/2021 66.00p 69.40p 66.00p 68.00p 160482
26/03/2021 63.50p 69.50p 63.40p 65.00p 325887
25/03/2021 62.50p 65.00p 62.00p 63.50p 775846
24/03/2021 66.00p 67.00p 55.55p 62.50p 1339654
23/03/2021 107.50p 110.00p 64.00p 64.00p 769876
22/03/2021 108.50p 110.00p 105.00p 105.50p 5065
19/03/2021 111.00p 111.00p 101.08p 104.00p 99436
18/03/2021 108.50p 115.00p 108.00p 111.00p 88045
17/03/2021 106.00p 110.61p 105.11p 109.50p 85972
16/03/2021 108.00p 109.00p 104.00p 106.00p 92186
15/03/2021 94.00p 109.00p 92.10p 108.00p 426957
12/03/2021 92.00p 92.00p 90.50p 90.50p 394024
11/03/2021 92.00p 92.90p 91.30p 92.00p 25707
10/03/2021 87.50p 93.00p 87.50p 92.00p 149215
09/03/2021 88.00p 90.00p 85.00p 86.50p 32147
08/03/2021 88.00p 88.00p 86.04p 88.00p 21976
05/03/2021 90.50p 91.00p 86.26p 88.00p 23648
04/03/2021 91.00p 92.00p 89.00p 90.50p 31783
03/03/2021 90.50p 92.00p 90.00p 91.00p 102667
02/03/2021 91.50p 92.00p 90.00p 90.50p 86681
01/03/2021 88.00p 91.92p 86.50p 90.50p 671387
26/02/2021 88.00p 90.00p 86.00p 90.00p 50743
25/02/2021 88.00p 89.14p 86.20p 88.00p 23549
24/02/2021 88.00p 89.20p 86.00p 88.00p 9213
23/02/2021 89.00p 90.00p 86.00p 88.00p 35669
22/02/2021 89.00p 90.00p 86.00p 89.00p 85439
19/02/2021 90.50p 91.00p 88.00p 89.00p 35914
18/02/2021 90.50p 91.00p 90.10p 90.50p 20781
17/02/2021 90.50p 90.88p 90.10p 90.50p 10221
16/02/2021 90.50p 91.00p 90.00p 90.50p 35465
15/02/2021 90.50p 91.00p 90.00p 90.50p 15129
12/02/2021 89.00p 90.80p 88.00p 90.50p 131587
11/02/2021 89.00p 90.00p 89.00p 89.00p 700
10/02/2021 89.00p 91.00p 88.00p 89.00p 18839
09/02/2021 91.00p 92.00p 85.60p 89.00p 62155
08/02/2021 91.00p 91.40p 90.02p 91.00p 17234
05/02/2021 90.50p 92.00p 89.60p 91.00p 176943
04/02/2021 90.50p 92.00p 89.25p 90.50p 194198
03/02/2021 90.50p 92.00p 89.20p 89.20p 14671
02/02/2021 86.50p 91.93p 85.00p 90.50p 165411
01/02/2021 83.50p 87.00p 82.00p 86.50p 69097
29/01/2021 84.00p 85.00p 81.00p 83.50p 15789
28/01/2021 85.50p 88.00p 83.00p 84.00p 56305
27/01/2021 84.50p 88.00p 83.07p 86.50p 77106
26/01/2021 82.50p 86.00p 80.65p 84.50p 148138
25/01/2021 86.50p 88.00p 80.80p 80.80p 173911
22/01/2021 89.50p 90.00p 84.00p 86.50p 124739
21/01/2021 89.50p 90.00p 88.00p 89.50p 44219
20/01/2021 89.50p 90.76p 88.70p 89.50p 63584
19/01/2021 89.50p 90.40p 88.70p 89.50p 25402
18/01/2021 89.50p 92.00p 88.51p 89.50p 55448
15/01/2021 89.00p 91.00p 88.00p 91.00p 123879
14/01/2021 90.50p 91.10p 88.00p 89.00p 64686
13/01/2021 92.00p 92.00p 87.00p 89.00p 134269
12/01/2021 94.00p 94.96p 90.85p 92.00p 76783
11/01/2021 94.00p 95.40p 93.00p 95.40p 63758
08/01/2021 96.50p 96.50p 92.23p 94.00p 99733
07/01/2021 99.50p 99.50p 95.00p 96.50p 91749
06/01/2021 102.50p 103.94p 98.20p 99.50p 121053
05/01/2021 102.50p 103.79p 101.03p 102.50p 18575
04/01/2021 102.50p 103.94p 101.00p 102.50p 26222
01/01/2021 102.50p 102.50p 101.10p 102.50p 1682
31/12/2020 102.50p 102.50p 101.10p 102.50p 1682
30/12/2020 105.50p 105.50p 101.08p 102.50p 90199

*Close Price adjusted for both dividends and splits