Ixico (IXI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
29/12/2020 102.50p 107.00p 101.16p 105.50p 56271
28/12/2020 101.75p 107.00p 100.10p 102.50p 83453
25/12/2020 101.75p 107.00p 100.10p 102.50p 83453
24/12/2020 101.75p 107.00p 100.10p 102.50p 83453
23/12/2020 95.50p 102.41p 95.00p 100.75p 60406
22/12/2020 93.50p 96.00p 92.25p 95.50p 66469
21/12/2020 97.00p 97.00p 90.00p 93.50p 78778
18/12/2020 97.50p 98.94p 96.03p 97.00p 77492
17/12/2020 94.00p 97.90p 94.00p 97.50p 54032
16/12/2020 93.00p 98.00p 92.15p 98.00p 274558
15/12/2020 94.50p 94.90p 90.00p 93.00p 326260
14/12/2020 99.00p 99.00p 93.16p 95.00p 122419
11/12/2020 103.50p 103.50p 97.37p 100.00p 43138
10/12/2020 105.50p 106.00p 101.00p 103.50p 21612
09/12/2020 110.50p 110.70p 104.33p 105.50p 43551
08/12/2020 109.50p 111.00p 109.00p 110.50p 319661
07/12/2020 106.00p 110.00p 104.35p 107.50p 51743
04/12/2020 103.00p 108.00p 102.20p 106.00p 92471
03/12/2020 110.00p 110.00p 96.00p 103.00p 316781
02/12/2020 119.00p 119.40p 104.00p 110.00p 274898
01/12/2020 118.50p 119.00p 116.00p 117.00p 12867
30/11/2020 119.75p 121.91p 117.00p 118.50p 39869
27/11/2020 123.25p 123.40p 117.50p 117.50p 48053
26/11/2020 123.50p 125.00p 122.00p 123.00p 42058
25/11/2020 118.50p 127.00p 118.00p 123.50p 142794
24/11/2020 117.50p 120.00p 117.03p 118.50p 76055
23/11/2020 113.50p 120.00p 113.50p 117.50p 45755
20/11/2020 113.50p 115.00p 112.00p 113.50p 67045
19/11/2020 104.50p 114.00p 104.00p 113.50p 78129
18/11/2020 103.50p 104.30p 102.90p 104.00p 17205
17/11/2020 102.50p 104.84p 102.36p 102.50p 19278
16/11/2020 100.50p 105.00p 99.17p 102.50p 53225
13/11/2020 99.50p 103.00p 98.67p 100.50p 383839
12/11/2020 101.00p 103.00p 98.60p 99.50p 14412
10/11/2020 106.00p 108.00p 98.00p 99.50p 136799
09/11/2020 109.50p 110.00p 105.00p 107.50p 119978
06/11/2020 109.50p 109.80p 108.71p 109.50p 41174
05/11/2020 109.50p 111.00p 108.62p 109.50p 57763
04/11/2020 106.00p 111.96p 106.00p 109.50p 104069
03/11/2020 104.50p 109.00p 102.00p 106.00p 60738
02/11/2020 100.00p 101.84p 98.08p 100.00p 45438
30/10/2020 101.50p 102.00p 98.00p 100.00p 30990
29/10/2020 98.00p 103.50p 96.44p 101.50p 52243
28/10/2020 105.00p 106.30p 98.00p 98.00p 64052
27/10/2020 105.00p 106.40p 103.86p 105.00p 23196
26/10/2020 105.00p 106.80p 103.00p 105.00p 41002
23/10/2020 106.50p 111.50p 103.00p 105.00p 118754
22/10/2020 98.50p 108.00p 98.20p 106.50p 294994
21/10/2020 95.00p 98.00p 94.00p 97.00p 63481
20/10/2020 95.00p 96.96p 94.00p 95.00p 69004
19/10/2020 90.50p 98.00p 90.00p 95.00p 209660
16/10/2020 90.50p 91.00p 88.00p 89.00p 19317
15/10/2020 93.50p 94.00p 88.00p 89.00p 45147
14/10/2020 93.50p 93.54p 92.03p 93.50p 13775
13/10/2020 93.50p 94.75p 93.20p 93.50p 23827
12/10/2020 93.50p 95.00p 92.00p 93.50p 21316
09/10/2020 94.00p 94.55p 92.43p 93.50p 36964
08/10/2020 93.50p 97.00p 92.86p 94.00p 43337
07/10/2020 93.50p 95.00p 91.00p 92.00p 35999
06/10/2020 93.00p 95.00p 91.00p 91.00p 10671
05/10/2020 92.00p 95.00p 91.02p 95.00p 52171
02/10/2020 93.00p 93.00p 91.40p 92.00p 9025
01/10/2020 94.00p 97.00p 91.00p 91.00p 144420
30/09/2020 86.50p 97.00p 86.50p 97.00p 128881
29/09/2020 85.00p 87.00p 83.00p 86.50p 82665
28/09/2020 83.00p 83.80p 81.84p 83.50p 22588
25/09/2020 83.00p 83.35p 81.84p 83.00p 27900
24/09/2020 83.00p 83.00p 81.84p 83.00p 19949
23/09/2020 83.00p 83.40p 81.84p 83.00p 55589
22/09/2020 83.00p 83.40p 81.00p 81.00p 27570
21/09/2020 84.50p 87.00p 81.00p 87.00p 64870
18/09/2020 83.50p 84.94p 82.66p 83.50p 98362
17/09/2020 84.00p 85.00p 82.36p 83.50p 22742
16/09/2020 84.00p 85.96p 82.00p 84.00p 19028
15/09/2020 85.00p 86.44p 84.00p 84.00p 17313
14/09/2020 84.00p 87.00p 83.00p 85.00p 28791
11/09/2020 84.00p 85.40p 82.40p 84.00p 25471
10/09/2020 86.50p 88.00p 82.00p 84.00p 86521
09/09/2020 80.00p 87.90p 80.00p 86.50p 83380
08/09/2020 80.00p 82.00p 78.20p 80.00p 40299
07/09/2020 77.50p 82.00p 76.60p 80.00p 57339
04/09/2020 80.50p 80.50p 74.04p 77.50p 86215
03/09/2020 85.00p 85.00p 79.00p 80.50p 103385
02/09/2020 85.00p 85.98p 83.21p 85.00p 53408
01/09/2020 91.00p 92.00p 84.20p 85.00p 128718
31/08/2020 88.50p 92.00p 88.50p 91.00p 149726
28/08/2020 88.50p 92.00p 88.50p 91.00p 149726
27/08/2020 88.00p 91.00p 87.54p 88.50p 125627
26/08/2020 83.00p 91.00p 82.22p 88.00p 259751
25/08/2020 86.00p 86.44p 82.17p 83.00p 182977
24/08/2020 70.00p 87.00p 70.00p 85.00p 1024839
21/08/2020 69.00p 69.90p 68.05p 69.00p 26710
20/08/2020 68.50p 69.80p 67.00p 69.00p 59432
19/08/2020 68.50p 69.84p 68.00p 68.50p 21015
18/08/2020 66.00p 70.00p 65.00p 68.50p 67337
17/08/2020 63.50p 66.44p 63.00p 65.00p 35744
14/08/2020 63.00p 66.00p 62.67p 63.50p 25617
13/08/2020 63.00p 66.20p 62.66p 64.00p 29670
12/08/2020 63.00p 64.00p 62.57p 63.00p 56671
11/08/2020 66.00p 66.00p 62.16p 63.00p 79767
10/08/2020 66.00p 66.00p 62.00p 66.00p 12712
07/08/2020 67.00p 67.00p 62.60p 66.00p 19787
06/08/2020 67.50p 67.94p 66.00p 66.00p 25520
05/08/2020 67.50p 67.99p 67.06p 67.50p 18182
04/08/2020 68.50p 68.50p 67.50p 67.50p 321
03/08/2020 68.50p 68.95p 68.00p 68.00p 23004
31/07/2020 68.50p 68.95p 68.00p 68.00p 4231
30/07/2020 71.00p 71.44p 68.02p 68.50p 62192
29/07/2020 71.00p 71.75p 70.16p 71.00p 18247
28/07/2020 71.00p 72.00p 71.00p 72.00p 1249
27/07/2020 71.00p 71.80p 70.00p 71.00p 25590
24/07/2020 71.00p 71.00p 70.26p 71.00p 5068
23/07/2020 71.00p 71.80p 70.16p 71.00p 5978
22/07/2020 71.00p 71.90p 70.20p 71.00p 30087
21/07/2020 71.00p 71.90p 70.00p 71.00p 52509
20/07/2020 71.00p 72.00p 70.00p 71.00p 26863
17/07/2020 71.00p 71.00p 70.52p 71.00p 11831
16/07/2020 72.00p 72.60p 71.00p 71.00p 22500
15/07/2020 73.00p 74.00p 71.00p 73.00p 40745
14/07/2020 73.00p 74.00p 69.20p 72.00p 14105
13/07/2020 71.00p 74.00p 71.00p 73.00p 72111
10/07/2020 71.00p 72.00p 70.36p 71.00p 22029
09/07/2020 70.50p 72.00p 67.00p 72.00p 22364
08/07/2020 70.50p 70.50p 69.00p 70.50p 3827
07/07/2020 70.50p 70.50p 69.00p 70.50p 14500
06/07/2020 70.00p 71.40p 68.50p 70.50p 35027
03/07/2020 70.00p 73.00p 68.66p 70.00p 22590
02/07/2020 70.50p 74.00p 68.40p 74.00p 21828
01/07/2020 70.50p 70.50p 67.00p 70.50p 12927
30/06/2020 69.50p 72.80p 69.20p 70.50p 20098
29/06/2020 71.00p 72.80p 68.00p 71.00p 75651
26/06/2020 71.50p 73.00p 69.20p 71.00p 25865
25/06/2020 68.50p 71.50p 67.25p 71.50p 82144
24/06/2020 65.00p 70.00p 65.00p 67.00p 288271
23/06/2020 63.50p 65.00p 62.27p 65.00p 28288
22/06/2020 63.00p 64.94p 62.75p 63.50p 35424
19/06/2020 63.00p 66.00p 62.70p 63.00p 15296
18/06/2020 63.00p 65.20p 62.50p 63.00p 13613
17/06/2020 63.00p 66.00p 62.00p 62.00p 25488
16/06/2020 61.50p 65.00p 60.00p 63.00p 167904
15/06/2020 65.50p 66.00p 59.50p 60.00p 120438
12/06/2020 69.00p 69.00p 64.00p 64.00p 93663
11/06/2020 69.00p 71.00p 67.32p 69.00p 36311
10/06/2020 69.50p 71.00p 67.00p 69.00p 34507
09/06/2020 68.50p 70.95p 67.92p 69.50p 54790
08/06/2020 68.00p 68.75p 67.85p 68.00p 30978
05/06/2020 68.00p 69.00p 66.00p 68.40p 95306
04/06/2020 69.00p 69.48p 66.00p 68.00p 72452
03/06/2020 70.50p 72.50p 68.00p 69.00p 35381
02/06/2020 70.50p 72.64p 69.06p 70.50p 14198
01/06/2020 69.00p 71.40p 67.60p 70.50p 34638
28/05/2020 69.50p 69.50p 68.90p 69.00p 842
27/05/2020 69.50p 71.05p 68.50p 69.50p 29845
26/05/2020 69.00p 70.89p 68.51p 69.50p 57733
25/05/2020 73.00p 73.00p 68.00p 69.00p 58281
22/05/2020 73.00p 73.00p 68.00p 69.00p 58281
21/05/2020 73.00p 74.00p 72.16p 73.00p 65745
20/05/2020 76.00p 78.00p 68.05p 74.00p 372148
19/05/2020 67.00p 75.00p 66.36p 74.00p 173152
15/05/2020 63.50p 65.00p 60.25p 61.00p 41335
14/05/2020 63.50p 63.50p 62.75p 63.50p 5963
13/05/2020 63.50p 64.30p 62.66p 63.50p 8760
12/05/2020 63.50p 64.40p 62.36p 63.50p 24066
11/05/2020 63.50p 64.55p 62.60p 63.50p 16994
08/05/2020 63.50p 64.44p 61.00p 63.50p 29474
07/05/2020 63.50p 64.44p 61.00p 63.50p 29474
06/05/2020 57.50p 64.44p 57.50p 64.00p 89876
05/05/2020 57.50p 58.44p 56.00p 57.50p 22586
04/05/2020 59.50p 59.50p 56.00p 57.50p 81588
01/05/2020 63.00p 63.00p 59.00p 60.00p 44258
30/04/2020 66.00p 67.00p 61.50p 64.00p 31833
29/04/2020 67.50p 68.14p 65.00p 66.00p 17112
28/04/2020 67.50p 69.00p 66.00p 67.50p 52024
27/04/2020 67.00p 69.00p 66.00p 68.00p 57714
24/04/2020 67.50p 68.60p 65.00p 67.00p 27271
23/04/2020 67.50p 68.50p 66.00p 66.00p 34330
22/04/2020 67.50p 68.70p 66.00p 67.50p 51240
21/04/2020 69.50p 69.50p 67.50p 67.50p 43814
20/04/2020 69.50p 71.00p 68.02p 69.50p 111236
17/04/2020 70.00p 70.45p 66.60p 69.50p 27859
16/04/2020 69.00p 70.00p 68.00p 70.00p 61197
15/04/2020 71.00p 74.50p 67.60p 69.00p 120166
14/04/2020 64.50p 75.00p 64.50p 71.00p 213794
13/04/2020 64.50p 66.80p 62.75p 65.00p 27835
10/04/2020 64.50p 66.80p 62.75p 65.00p 27835
09/04/2020 64.50p 66.80p 62.75p 65.00p 27835
08/04/2020 64.00p 65.75p 62.10p 64.50p 21276
07/04/2020 61.00p 65.00p 60.73p 65.00p 75658
06/04/2020 58.50p 61.96p 58.50p 61.00p 68436
03/04/2020 58.50p 59.10p 57.00p 57.00p 10226
02/04/2020 59.00p 59.85p 58.20p 58.50p 22640
01/04/2020 57.00p 59.87p 56.04p 59.00p 57759
31/03/2020 52.50p 60.00p 48.00p 57.00p 89635
30/03/2020 48.50p 54.50p 47.06p 52.50p 69033
27/03/2020 49.50p 50.00p 47.08p 48.50p 40843
26/03/2020 46.50p 50.00p 45.15p 49.50p 66351
25/03/2020 44.50p 46.50p 43.00p 46.50p 59435
24/03/2020 44.00p 45.20p 42.66p 44.50p 20387
23/03/2020 46.00p 46.30p 42.36p 44.00p 47429
20/03/2020 43.50p 48.96p 43.50p 47.00p 143730

*Close Price adjusted for both dividends and splits