Ixico (IXI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
12/06/2019 32.20p 36.00p 32.20p 35.30p 169283
11/06/2019 32.00p 33.00p 31.04p 32.20p 16132
10/06/2019 30.70p 32.00p 30.40p 32.00p 51788
07/06/2019 30.50p 30.70p 30.45p 30.70p 8000
06/06/2019 29.50p 31.00p 29.50p 30.50p 118897
05/06/2019 29.00p 29.70p 29.00p 29.00p 15470
04/06/2019 29.00p 29.75p 29.00p 29.00p 1643
03/06/2019 29.00p 29.75p 29.00p 29.00p 3361
31/05/2019 26.00p 30.00p 26.00p 29.00p 173835
30/05/2019 26.00p 26.40p 26.00p 26.00p 11322
29/05/2019 26.00p 26.40p 26.00p 26.00p 18000
28/05/2019 26.00p 26.40p 25.66p 26.00p 101926
24/05/2019 26.00p 26.00p 25.15p 26.00p 14294
23/05/2019 27.50p 27.84p 26.50p 26.50p 131505
22/05/2019 28.00p 28.00p 27.50p 27.50p 15655
21/05/2019 27.50p 27.90p 27.11p 27.50p 46857
20/05/2019 27.50p 27.90p 27.20p 27.50p 6435
17/05/2019 27.50p 27.90p 27.20p 27.50p 14419
16/05/2019 27.50p 27.50p 27.10p 27.50p 300
15/05/2019 27.50p 27.90p 27.50p 27.50p 200
14/05/2019 27.50p 28.00p 27.50p 27.50p 15000
13/05/2019 27.50p 27.50p 27.22p 27.50p 6500
10/05/2019 27.50p 28.00p 27.50p 27.50p 20000
09/05/2019 28.00p 28.00p 27.20p 27.50p 3851
08/05/2019 28.00p 28.00p 28.00p 28.00p 0
07/05/2019 28.00p 28.20p 28.00p 28.00p 7000
03/05/2019 28.00p 28.20p 28.00p 28.00p 20814
02/05/2019 28.50p 28.50p 28.00p 28.00p 9000
01/05/2019 27.50p 28.50p 27.50p 28.50p 67222
30/04/2019 26.50p 27.50p 26.50p 27.50p 5600
29/04/2019 26.50p 27.00p 26.50p 26.50p 22000
26/04/2019 26.50p 27.00p 26.50p 26.50p 6000
25/04/2019 26.50p 26.50p 26.08p 26.50p 28672
24/04/2019 27.00p 27.25p 26.00p 26.50p 28126
23/04/2019 26.00p 26.00p 25.50p 26.00p 27476
18/04/2019 26.00p 26.00p 26.00p 26.00p 0
17/04/2019 26.00p 26.00p 26.00p 26.00p 0
16/04/2019 26.50p 26.90p 22.80p 26.00p 43945
15/04/2019 26.50p 27.38p 25.50p 26.50p 9269
12/04/2019 26.00p 27.45p 26.00p 26.50p 3319
11/04/2019 26.50p 27.50p 26.50p 27.00p 69798
10/04/2019 26.50p 26.50p 25.00p 26.50p 500
09/04/2019 26.50p 26.50p 25.00p 26.50p 100
08/04/2019 26.50p 26.50p 25.00p 26.50p 1107
05/04/2019 26.50p 26.50p 25.00p 26.50p 500
04/04/2019 26.50p 27.00p 25.00p 26.50p 8700
03/04/2019 27.50p 27.50p 27.50p 27.50p 0
02/04/2019 27.50p 27.90p 26.00p 27.50p 4207
01/04/2019 27.50p 27.50p 26.00p 27.50p 1200
29/03/2019 27.50p 27.50p 26.00p 27.50p 9926
28/03/2019 27.50p 27.50p 26.99p 27.50p 300
27/03/2019 27.50p 27.50p 26.99p 27.50p 4400
26/03/2019 27.50p 27.90p 27.50p 27.50p 4000
25/03/2019 27.50p 27.90p 27.50p 27.50p 165
22/03/2019 27.50p 28.00p 27.50p 27.50p 6994
21/03/2019 27.50p 27.50p 27.50p 27.50p 0
20/03/2019 28.50p 28.50p 26.99p 27.50p 15031
19/03/2019 28.50p 28.63p 28.50p 28.50p 307
18/03/2019 28.00p 28.73p 27.20p 28.50p 24437
15/03/2019 28.00p 28.00p 28.00p 28.00p 0
14/03/2019 28.00p 28.00p 27.90p 28.00p 6747
13/03/2019 28.00p 28.00p 27.90p 28.00p 4000
12/03/2019 27.50p 27.50p 26.25p 27.50p 565
11/03/2019 27.50p 27.95p 26.00p 27.50p 6056
08/03/2019 27.50p 27.90p 27.50p 27.50p 61
07/03/2019 27.50p 27.50p 26.00p 27.50p 6115
06/03/2019 29.50p 29.77p 26.00p 27.50p 63168
05/03/2019 31.50p 31.50p 29.50p 29.50p 27638
04/03/2019 31.00p 31.00p 29.00p 30.50p 3094
01/03/2019 31.00p 32.37p 30.20p 31.00p 46105
28/02/2019 29.50p 30.13p 29.00p 30.00p 13279
27/02/2019 30.50p 30.50p 29.00p 29.50p 20968
26/02/2019 31.00p 31.00p 28.50p 30.50p 22500
25/02/2019 31.00p 31.00p 30.00p 31.00p 100
22/02/2019 31.00p 31.00p 30.00p 31.00p 1000
21/02/2019 31.00p 31.00p 31.00p 31.00p 0
20/02/2019 31.00p 31.00p 30.00p 31.00p 502
19/02/2019 31.00p 31.00p 30.00p 31.00p 960
18/02/2019 31.00p 31.00p 28.50p 31.00p 20850
15/02/2019 31.50p 31.50p 31.00p 31.00p 12177
14/02/2019 31.50p 31.50p 31.00p 31.50p 20071
13/02/2019 31.50p 31.50p 31.00p 31.50p 8715
12/02/2019 31.50p 31.50p 30.00p 31.50p 23000
11/02/2019 31.50p 31.75p 31.00p 31.50p 7370
08/02/2019 31.50p 31.50p 31.40p 31.50p 15000
07/02/2019 33.00p 33.00p 30.50p 31.50p 30918
06/02/2019 33.50p 35.00p 32.00p 35.00p 5216
05/02/2019 33.00p 34.00p 32.00p 33.50p 12611
04/02/2019 31.50p 37.40p 31.50p 33.00p 117788
01/02/2019 28.50p 33.00p 28.50p 30.00p 41358
31/01/2019 28.00p 30.00p 28.00p 28.50p 23811
30/01/2019 28.00p 28.00p 26.84p 28.00p 10200
29/01/2019 26.00p 28.80p 26.00p 28.00p 65363
28/01/2019 25.50p 25.50p 23.15p 25.00p 4842
25/01/2019 24.00p 25.50p 23.20p 25.50p 20050
24/01/2019 24.00p 25.00p 24.00p 24.00p 2400
23/01/2019 24.00p 24.00p 23.00p 24.00p 13400
22/01/2019 23.00p 25.50p 23.00p 24.00p 12054
21/01/2019 24.00p 24.00p 22.25p 23.00p 2400
18/01/2019 24.00p 24.75p 22.75p 24.00p 13255
17/01/2019 25.00p 25.00p 24.00p 24.00p 32577
16/01/2019 25.00p 25.00p 24.14p 25.00p 400
15/01/2019 25.00p 25.00p 24.14p 25.00p 400
14/01/2019 25.00p 25.00p 24.22p 25.00p 2133
11/01/2019 25.00p 25.00p 25.00p 25.00p 0
10/01/2019 25.00p 25.00p 24.22p 25.00p 2200
09/01/2019 25.00p 25.00p 23.06p 25.00p 28300
08/01/2019 25.00p 25.75p 24.31p 25.00p 21041
07/01/2019 25.00p 25.00p 25.00p 25.00p 0
04/01/2019 25.00p 25.00p 25.00p 25.00p 0
03/01/2019 24.50p 25.00p 24.31p 25.00p 1080
02/01/2019 23.50p 25.00p 23.50p 24.50p 35978
31/12/2018 23.00p 24.75p 23.00p 23.50p 6500
28/12/2018 22.50p 23.60p 22.50p 23.00p 8500
27/12/2018 23.00p 23.00p 22.20p 22.50p 3086
24/12/2018 23.00p 23.00p 23.00p 23.00p 0
21/12/2018 22.00p 25.00p 22.00p 23.00p 21200
20/12/2018 22.00p 23.00p 22.00p 22.00p 4500
19/12/2018 22.00p 22.00p 22.00p 22.00p 0
18/12/2018 22.00p 22.00p 22.00p 22.00p 0
17/12/2018 21.50p 22.00p 21.50p 22.00p 96830
14/12/2018 21.50p 21.50p 21.50p 21.50p 0
13/12/2018 21.50p 21.50p 21.50p 21.50p 0
12/12/2018 21.50p 21.50p 21.13p 21.50p 8463
11/12/2018 20.50p 25.00p 18.78p 21.50p 99874
10/12/2018 21.50p 21.50p 20.25p 21.50p 1001
07/12/2018 21.50p 22.10p 21.50p 21.50p 9026
06/12/2018 23.00p 23.80p 20.00p 21.50p 760
05/12/2018 24.50p 24.50p 21.25p 23.00p 27897
04/12/2018 25.50p 28.00p 23.50p 24.50p 94085
03/12/2018 23.50p 24.07p 23.50p 23.50p 3800
30/11/2018 23.50p 23.95p 22.10p 23.50p 5168
29/11/2018 23.50p 23.50p 23.50p 23.50p 0
28/11/2018 23.50p 23.50p 22.10p 23.50p 3400
27/11/2018 23.50p 24.70p 22.10p 23.50p 7732
26/11/2018 25.50p 25.50p 22.50p 23.50p 33800
23/11/2018 25.50p 26.50p 25.50p 25.50p 6584
22/11/2018 25.50p 25.50p 24.00p 25.50p 100
21/11/2018 25.50p 25.50p 24.00p 25.50p 300
20/11/2018 25.50p 25.50p 25.50p 25.50p 0
19/11/2018 24.50p 25.50p 24.50p 25.50p 15000
16/11/2018 24.50p 25.00p 23.00p 24.50p 176
15/11/2018 24.50p 24.50p 24.50p 24.50p 0
14/11/2018 26.50p 26.50p 23.00p 24.50p 21181
13/11/2018 27.00p 27.00p 25.00p 26.50p 11000
12/11/2018 28.00p 28.00p 26.00p 27.00p 1100
09/11/2018 28.00p 28.00p 26.00p 28.00p 1021
08/11/2018 28.00p 28.00p 28.00p 28.00p 0
07/11/2018 28.00p 28.00p 26.00p 28.00p 200
06/11/2018 28.00p 28.00p 26.00p 28.00p 1000
05/11/2018 29.00p 29.00p 26.00p 28.00p 10280
02/11/2018 29.00p 29.00p 28.00p 29.00p 111
01/11/2018 29.00p 29.00p 29.00p 29.00p 0
31/10/2018 29.00p 29.00p 29.00p 29.00p 2041
30/10/2018 29.00p 29.00p 29.00p 29.00p 0
29/10/2018 29.00p 29.00p 29.00p 29.00p 0
26/10/2018 29.00p 29.00p 28.00p 29.00p 100
25/10/2018 30.50p 30.50p 29.00p 29.00p 2000
24/10/2018 30.50p 30.50p 28.00p 30.50p 10000
23/10/2018 30.50p 30.50p 30.50p 30.50p 0
22/10/2018 30.50p 30.50p 30.50p 30.50p 0
19/10/2018 30.50p 30.50p 30.50p 30.50p 0
18/10/2018 30.50p 31.50p 29.10p 30.50p 900
17/10/2018 30.50p 31.50p 29.10p 30.50p 700
16/10/2018 30.50p 31.14p 30.50p 30.50p 1787
15/10/2018 30.50p 31.55p 29.00p 30.50p 26296
12/10/2018 27.50p 29.00p 26.00p 28.25p 8203
11/10/2018 27.50p 27.50p 26.00p 27.50p 3000
10/10/2018 27.75p 28.75p 27.75p 28.00p 2500
09/10/2018 25.25p 28.00p 25.25p 27.75p 45681
08/10/2018 25.50p 25.50p 25.00p 25.25p 28700
05/10/2018 26.50p 26.50p 25.00p 25.50p 3501
04/10/2018 26.50p 26.50p 23.00p 26.50p 18676
03/10/2018 25.50p 26.50p 25.00p 26.50p 7831
02/10/2018 27.00p 27.00p 25.50p 25.50p 9092
01/10/2018 27.00p 27.00p 26.00p 27.00p 300
28/09/2018 27.50p 27.50p 25.00p 27.00p 24800
27/09/2018 27.50p 27.50p 27.00p 27.50p 11800
26/09/2018 29.50p 29.50p 26.00p 27.50p 43522
25/09/2018 29.50p 29.50p 29.00p 29.50p 50600
24/09/2018 29.50p 29.50p 29.00p 29.50p 800
21/09/2018 29.50p 29.95p 29.20p 29.50p 7927
20/09/2018 29.50p 29.90p 29.12p 29.50p 9463
19/09/2018 29.50p 30.00p 29.20p 29.50p 8911
18/09/2018 29.50p 30.00p 29.50p 29.50p 6450
17/09/2018 30.00p 33.00p 29.12p 29.50p 55166
14/09/2018 30.00p 30.90p 29.40p 30.00p 21395
13/09/2018 30.00p 30.73p 29.00p 30.00p 16429
12/09/2018 30.00p 30.75p 30.00p 30.00p 5000
11/09/2018 36.50p 43.00p 30.00p 30.00p 315182
10/09/2018 27.50p 27.99p 27.50p 27.50p 44
07/09/2018 27.00p 27.99p 26.75p 27.50p 1342
06/09/2018 27.00p 28.00p 26.70p 27.00p 1330
05/09/2018 28.00p 28.00p 26.70p 27.00p 5582
04/09/2018 26.00p 27.00p 25.75p 26.00p 23230
03/09/2018 26.00p 26.70p 25.50p 26.00p 23733
31/08/2018 30.50p 30.50p 21.00p 26.00p 102927
30/08/2018 30.50p 30.50p 29.01p 30.50p 4010
29/08/2018 30.50p 30.50p 29.00p 30.50p 108
28/08/2018 30.50p 30.50p 30.50p 30.50p 0

*Close Price adjusted for both dividends and splits