MedicX Fund Ltd. (MXF) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. MedicX Fund Ltd.

Date Open High Low Close* Volume
16/04/2015 84.25p 84.25p 83.25p 84.00p 342803
15/04/2015 83.00p 84.18p 83.00p 83.50p 255172
14/04/2015 82.75p 83.78p 82.50p 83.00p 404460
13/04/2015 83.50p 85.00p 82.50p 82.50p 646389
10/04/2015 84.50p 84.66p 83.99p 84.25p 581049
09/04/2015 85.00p 85.00p 84.25p 84.75p 315263
08/04/2015 84.25p 84.75p 84.21p 84.50p 262588
07/04/2015 84.00p 84.75p 84.00p 84.75p 189461
02/04/2015 84.50p 84.75p 84.00p 84.00p 252474
01/04/2015 84.00p 84.75p 84.00p 84.25p 217746
31/03/2015 84.25p 85.00p 83.75p 85.00p 726658
30/03/2015 84.50p 84.50p 83.50p 84.00p 232614
27/03/2015 83.75p 84.12p 83.75p 83.75p 137424
26/03/2015 84.00p 84.25p 83.50p 84.00p 207118
25/03/2015 84.50p 84.50p 84.00p 84.00p 109660
24/03/2015 84.50p 84.50p 83.50p 84.50p 256949
23/03/2015 84.00p 84.00p 83.00p 83.75p 260409
20/03/2015 83.75p 84.00p 83.25p 83.75p 453382
19/03/2015 83.50p 84.00p 83.25p 83.25p 283084
18/03/2015 83.25p 84.00p 83.25p 83.25p 251687
17/03/2015 83.50p 84.00p 83.29p 83.75p 317312
16/03/2015 83.75p 84.00p 83.50p 84.00p 307222
13/03/2015 84.50p 84.50p 83.50p 83.50p 169905
12/03/2015 83.50p 84.13p 83.50p 84.00p 384657
11/03/2015 84.50p 84.50p 83.25p 83.25p 291815
10/03/2015 83.75p 84.25p 83.75p 84.00p 214470
09/03/2015 84.00p 84.25p 83.50p 83.50p 261262
06/03/2015 83.50p 84.13p 83.50p 84.00p 187669
05/03/2015 84.00p 84.25p 83.25p 83.25p 497993
04/03/2015 83.75p 84.00p 83.50p 83.75p 370556
03/03/2015 84.25p 84.50p 83.80p 84.25p 226353
02/03/2015 84.25p 84.50p 84.00p 84.50p 204228
27/02/2015 84.75p 84.75p 83.25p 84.50p 226692
26/02/2015 83.25p 84.75p 83.13p 84.50p 280842
25/02/2015 84.75p 84.75p 83.50p 84.25p 496632
24/02/2015 84.75p 84.75p 83.25p 84.75p 192308
23/02/2015 84.25p 84.97p 83.50p 83.50p 2137982
20/02/2015 83.50p 85.00p 83.50p 84.00p 535438
19/02/2015 84.50p 84.50p 83.50p 84.50p 129129
18/02/2015 84.00p 84.10p 83.25p 83.75p 105848
17/02/2015 84.00p 84.00p 83.25p 83.50p 148206
16/02/2015 83.50p 84.50p 83.25p 83.50p 191881
13/02/2015 84.25p 84.25p 83.25p 83.75p 315917
12/02/2015 84.00p 84.50p 83.00p 84.50p 452170
11/02/2015 84.50p 85.25p 84.50p 84.50p 181914
10/02/2015 85.00p 85.23p 84.00p 84.75p 343859
09/02/2015 85.00p 85.75p 84.75p 84.75p 364136
06/02/2015 83.75p 84.93p 83.75p 84.75p 226327
05/02/2015 84.50p 84.50p 83.50p 84.50p 341240
04/02/2015 84.50p 84.50p 83.98p 84.50p 382177
03/02/2015 83.75p 84.25p 83.50p 84.25p 215330
02/02/2015 83.00p 84.00p 83.00p 84.00p 283804
30/01/2015 82.75p 83.75p 82.75p 83.00p 232046
29/01/2015 82.50p 83.75p 82.50p 83.00p 366775
28/01/2015 82.75p 83.35p 82.50p 83.00p 392485
27/01/2015 82.75p 83.29p 82.25p 82.25p 450943
26/01/2015 84.00p 84.00p 82.25p 82.25p 250846
23/01/2015 84.25p 84.25p 82.50p 82.50p 432698
22/01/2015 82.25p 84.25p 82.05p 83.00p 417411
21/01/2015 83.00p 84.00p 82.25p 82.25p 234846
20/01/2015 83.50p 84.00p 82.25p 83.00p 242060
19/01/2015 82.25p 83.50p 82.25p 83.25p 262541
16/01/2015 82.50p 83.25p 82.00p 82.00p 412101
15/01/2015 82.50p 83.23p 81.25p 83.00p 553694
14/01/2015 83.75p 85.05p 82.50p 82.50p 464769
13/01/2015 84.25p 85.46p 83.50p 84.50p 230275
12/01/2015 84.00p 85.06p 83.50p 83.50p 119011
09/01/2015 85.00p 85.75p 83.75p 84.50p 598905
08/01/2015 83.75p 85.00p 83.75p 85.00p 201768
07/01/2015 84.50p 85.00p 83.25p 85.00p 333619
06/01/2015 83.25p 84.25p 83.25p 84.00p 223107
05/01/2015 83.25p 84.50p 83.25p 83.50p 157214
02/01/2015 83.00p 83.87p 83.00p 83.25p 132263
31/12/2014 83.25p 83.59p 83.00p 83.00p 37212
30/12/2014 83.00p 84.00p 83.00p 84.00p 153067
29/12/2014 84.50p 84.50p 83.25p 84.00p 154219
24/12/2014 83.25p 83.75p 83.25p 83.50p 65131
23/12/2014 83.25p 83.75p 83.00p 83.75p 484527
22/12/2014 83.25p 84.25p 82.97p 83.50p 493340
19/12/2014 84.00p 84.00p 83.25p 84.00p 696657
18/12/2014 83.00p 84.00p 82.75p 83.75p 417124
17/12/2014 82.25p 83.75p 82.25p 82.50p 164157
16/12/2014 84.00p 84.00p 82.00p 82.00p 327493
15/12/2014 82.00p 83.50p 82.00p 82.25p 264288
12/12/2014 83.75p 83.75p 82.50p 82.50p 277690
11/12/2014 83.50p 83.57p 82.25p 82.25p 246563
10/12/2014 83.75p 84.00p 82.36p 83.00p 173564
09/12/2014 83.75p 83.88p 82.75p 82.75p 47797
08/12/2014 83.75p 84.00p 82.25p 84.00p 885874
05/12/2014 84.00p 84.00p 82.00p 83.75p 331280
04/12/2014 83.50p 83.50p 82.25p 83.00p 158703
03/12/2014 84.00p 84.00p 81.75p 83.25p 184945
02/12/2014 82.50p 83.75p 82.00p 83.50p 131666
01/12/2014 82.75p 83.25p 81.83p 82.75p 133356
28/11/2014 82.50p 83.25p 81.75p 83.25p 196305
27/11/2014 83.25p 83.30p 82.50p 83.00p 108830
26/11/2014 83.50p 83.50p 82.75p 83.00p 190046
25/11/2014 82.75p 83.56p 82.75p 83.00p 99172
24/11/2014 83.75p 83.75p 83.00p 83.25p 217228
21/11/2014 83.00p 83.75p 82.50p 83.25p 203642
20/11/2014 83.00p 83.25p 82.50p 83.00p 180053
19/11/2014 84.00p 84.00p 82.50p 83.75p 263853
18/11/2014 83.50p 84.00p 82.91p 83.75p 103850
17/11/2014 83.50p 83.50p 82.50p 83.50p 229010
14/11/2014 83.00p 83.75p 82.50p 82.50p 250106
13/11/2014 83.00p 83.50p 82.56p 83.00p 200907
12/11/2014 83.00p 84.25p 83.00p 84.25p 297271
11/11/2014 84.00p 84.00p 82.70p 83.25p 473555
10/11/2014 82.75p 84.00p 82.51p 83.00p 330148
07/11/2014 82.50p 83.00p 82.00p 82.00p 466833
06/11/2014 82.25p 83.15p 81.50p 81.50p 426884
05/11/2014 83.00p 83.00p 82.00p 82.00p 233141
04/11/2014 82.25p 82.50p 81.50p 81.50p 226304
03/11/2014 82.25p 82.63p 81.75p 82.50p 249241
31/10/2014 81.75p 82.75p 81.75p 82.75p 229868
30/10/2014 82.00p 82.50p 81.75p 82.50p 334127
29/10/2014 82.50p 82.75p 81.25p 81.25p 413660
28/10/2014 81.50p 82.50p 81.00p 81.00p 436769
27/10/2014 81.50p 81.50p 80.32p 81.25p 178785
24/10/2014 81.50p 81.50p 79.84p 81.00p 495988
23/10/2014 80.00p 81.25p 79.45p 79.75p 250411
22/10/2014 80.75p 81.50p 80.25p 80.25p 269627
21/10/2014 78.75p 81.00p 78.10p 81.00p 474742
20/10/2014 79.00p 79.00p 77.50p 78.75p 368334
17/10/2014 80.00p 80.09p 77.00p 78.75p 668110
16/10/2014 80.50p 81.38p 77.25p 79.25p 921864
15/10/2014 81.50p 81.80p 80.50p 80.75p 201956
14/10/2014 82.00p 82.50p 81.25p 81.50p 303751
13/10/2014 80.50p 81.75p 80.50p 81.00p 534550
10/10/2014 81.00p 81.55p 80.00p 80.00p 352270
09/10/2014 82.00p 82.50p 81.50p 82.00p 215087
08/10/2014 81.50p 82.00p 81.50p 82.00p 369356
07/10/2014 82.00p 82.25p 81.25p 81.25p 320210
06/10/2014 82.00p 82.50p 81.50p 82.50p 194490
03/10/2014 83.00p 83.00p 81.50p 81.50p 364044
02/10/2014 81.50p 82.25p 81.50p 81.50p 382770
01/10/2014 83.50p 83.50p 82.00p 82.00p 326825
30/09/2014 82.50p 83.50p 82.50p 83.50p 249147
29/09/2014 84.50p 84.50p 82.50p 82.50p 414513
26/09/2014 83.00p 84.00p 82.60p 84.00p 274688
25/09/2014 84.50p 84.50p 82.25p 82.75p 474951
24/09/2014 84.25p 84.50p 83.00p 84.00p 316482
23/09/2014 83.00p 83.75p 82.50p 82.75p 386579
22/09/2014 84.25p 84.25p 82.75p 82.75p 93464
19/09/2014 84.00p 84.17p 82.50p 82.50p 576925
18/09/2014 84.00p 84.00p 82.75p 83.25p 217684
17/09/2014 82.75p 83.56p 82.50p 82.50p 274992
16/09/2014 84.00p 84.12p 82.50p 82.50p 292519
15/09/2014 83.50p 84.25p 83.15p 83.50p 359148
12/09/2014 83.00p 83.45p 82.15p 82.75p 389166
11/09/2014 82.25p 83.00p 82.04p 82.25p 388516
10/09/2014 83.50p 83.75p 82.00p 82.00p 122356
09/09/2014 83.25p 84.28p 83.25p 83.25p 175940
08/09/2014 85.25p 85.50p 83.75p 84.50p 571724
05/09/2014 85.00p 85.00p 83.75p 85.00p 157516
04/09/2014 86.00p 86.00p 84.17p 84.75p 365023
03/09/2014 85.00p 85.75p 84.25p 85.75p 582321
02/09/2014 85.75p 85.75p 84.00p 85.00p 220352
01/09/2014 83.50p 86.00p 83.50p 85.75p 271791
29/08/2014 83.25p 85.50p 83.25p 85.50p 280871
28/08/2014 84.00p 85.50p 84.00p 85.00p 227035
27/08/2014 83.50p 85.50p 83.31p 85.50p 274727
26/08/2014 84.50p 84.75p 83.25p 84.75p 163845
22/08/2014 84.25p 84.50p 83.34p 84.50p 231680
21/08/2014 84.25p 84.25p 83.00p 84.00p 145434
20/08/2014 83.25p 84.00p 82.75p 84.00p 191397
19/08/2014 83.25p 84.00p 83.03p 84.00p 164421
18/08/2014 82.50p 83.50p 82.41p 83.50p 147400
15/08/2014 83.50p 83.50p 82.25p 82.75p 195147
14/08/2014 83.50p 83.75p 83.15p 83.25p 177679
13/08/2014 82.25p 83.00p 82.25p 82.25p 257869
12/08/2014 84.75p 84.75p 83.25p 84.50p 178219
11/08/2014 84.75p 85.00p 84.25p 85.00p 193549
08/08/2014 83.25p 84.50p 82.83p 84.50p 417050
07/08/2014 83.00p 83.50p 82.75p 82.75p 223232
06/08/2014 83.00p 83.50p 82.25p 83.50p 637134
05/08/2014 81.50p 82.50p 81.25p 82.25p 433638
04/08/2014 80.25p 81.75p 80.25p 81.50p 184042
01/08/2014 81.00p 81.75p 80.50p 80.50p 463779
31/07/2014 82.75p 82.75p 81.25p 81.50p 333816
30/07/2014 82.50p 83.00p 81.50p 81.50p 479260
29/07/2014 82.50p 83.00p 82.25p 82.50p 237908
28/07/2014 82.25p 83.81p 82.25p 82.50p 209588
25/07/2014 83.00p 83.17p 82.25p 82.50p 281399
24/07/2014 83.50p 83.88p 83.00p 83.00p 161472
23/07/2014 83.50p 83.50p 82.50p 83.50p 449314
22/07/2014 83.25p 83.50p 82.50p 82.50p 326590
21/07/2014 82.50p 83.75p 82.50p 83.00p 185546
18/07/2014 82.25p 83.50p 82.00p 82.50p 92788
17/07/2014 82.50p 83.88p 82.00p 83.50p 314306
16/07/2014 83.25p 84.00p 83.03p 83.50p 355636
15/07/2014 83.00p 83.75p 82.58p 83.50p 203471
14/07/2014 83.25p 84.00p 83.00p 83.50p 176690
11/07/2014 83.00p 84.00p 82.75p 83.25p 207990
10/07/2014 83.00p 84.00p 82.50p 84.00p 158106
09/07/2014 82.75p 83.75p 82.25p 82.50p 281407
08/07/2014 83.00p 83.30p 82.25p 82.25p 272629
07/07/2014 83.50p 83.50p 82.50p 83.25p 278737
04/07/2014 83.75p 83.75p 82.50p 82.50p 294119
03/07/2014 83.75p 83.75p 83.00p 83.75p 160580

*Close Price adjusted for both dividends and splits