Ixico (IXI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
31/10/2017 34.00p 34.00p 33.50p 34.00p 44
30/10/2017 34.00p 34.00p 33.50p 34.00p 360
27/10/2017 34.00p 34.00p 33.50p 34.00p 873
26/10/2017 34.00p 34.00p 33.50p 34.00p 38
25/10/2017 34.00p 34.00p 33.01p 34.00p 500
24/10/2017 34.50p 34.50p 33.75p 34.00p 22
23/10/2017 34.50p 34.50p 34.50p 34.50p 0
20/10/2017 35.50p 36.00p 33.71p 34.50p 15076
19/10/2017 33.50p 35.50p 33.50p 35.50p 20
18/10/2017 33.50p 33.50p 32.90p 33.50p 911
17/10/2017 33.50p 33.50p 32.90p 33.50p 4382
16/10/2017 33.50p 33.50p 33.50p 33.50p 0
13/10/2017 33.50p 33.50p 33.50p 33.50p 0
12/10/2017 33.50p 33.50p 33.50p 33.50p 0
11/10/2017 33.50p 33.50p 33.50p 33.50p 0
10/10/2017 33.50p 33.50p 33.50p 33.50p 500
09/10/2017 33.50p 33.50p 33.50p 33.50p 146
06/10/2017 33.50p 33.50p 33.50p 33.50p 13000
05/10/2017 33.50p 33.50p 33.50p 33.50p 39
04/10/2017 33.50p 33.50p 33.50p 33.50p 62
03/10/2017 33.50p 33.50p 33.50p 33.50p 200
02/10/2017 33.50p 33.50p 33.00p 33.50p 4266
29/09/2017 33.50p 33.50p 33.50p 33.50p 372
28/09/2017 33.50p 33.50p 33.50p 33.50p 0
27/09/2017 34.00p 34.00p 33.50p 33.50p 400
26/09/2017 34.00p 34.00p 34.00p 34.00p 777
25/09/2017 34.00p 34.00p 33.00p 34.00p 325
22/09/2017 33.00p 33.00p 33.00p 33.00p 0
21/09/2017 33.00p 33.00p 33.00p 33.00p 0
20/09/2017 33.00p 33.00p 33.00p 33.00p 8535
19/09/2017 33.00p 33.00p 33.00p 33.00p 1430
18/09/2017 33.50p 33.50p 33.00p 33.00p 2822
15/09/2017 33.50p 33.50p 33.50p 33.50p 0
14/09/2017 33.50p 33.50p 33.50p 33.50p 4200
13/09/2017 34.50p 34.50p 33.50p 33.50p 1559
12/09/2017 34.50p 34.50p 34.50p 34.50p 103
11/09/2017 34.50p 34.50p 34.50p 34.50p 789
08/09/2017 35.50p 35.50p 34.50p 34.50p 4412
07/09/2017 36.00p 36.00p 35.50p 35.50p 495
06/09/2017 36.00p 36.00p 36.00p 36.00p 8
05/09/2017 35.00p 36.00p 33.00p 36.00p 2687
04/09/2017 33.50p 33.50p 33.00p 33.00p 2573
01/09/2017 33.50p 33.50p 33.50p 33.50p 3274
31/08/2017 33.50p 33.50p 33.50p 33.50p 0
30/08/2017 33.50p 33.50p 33.50p 33.50p 13
29/08/2017 33.50p 33.50p 33.50p 33.50p 352
25/08/2017 33.50p 33.50p 33.50p 33.50p 0
24/08/2017 33.50p 33.50p 33.50p 33.50p 153
23/08/2017 33.50p 33.50p 33.50p 33.50p 1279
22/08/2017 33.50p 33.50p 33.50p 33.50p 3226
21/08/2017 33.50p 33.50p 33.50p 33.50p 1240
18/08/2017 33.50p 33.50p 33.50p 33.50p 0
17/08/2017 33.50p 33.50p 33.50p 33.50p 82
16/08/2017 33.50p 33.50p 33.50p 33.50p 0
15/08/2017 33.50p 33.50p 33.50p 33.50p 0
14/08/2017 33.50p 33.50p 33.50p 33.50p 4529
11/08/2017 33.50p 33.50p 33.50p 33.50p 2040
10/08/2017 33.50p 33.50p 33.50p 33.50p 2533
09/08/2017 34.00p 34.00p 33.50p 33.50p 2527
08/08/2017 34.00p 34.00p 34.00p 34.00p 0
07/08/2017 33.50p 34.00p 33.50p 34.00p 15058
04/08/2017 34.00p 34.00p 33.50p 33.50p 535
03/08/2017 34.00p 34.00p 34.00p 34.00p 5000
02/08/2017 34.00p 34.00p 34.00p 34.00p 25000
01/08/2017 36.50p 36.50p 34.00p 34.00p 14122
31/07/2017 37.00p 37.00p 36.50p 36.50p 10050
28/07/2017 32.00p 37.00p 32.00p 37.00p 36240
27/07/2017 32.00p 32.00p 32.00p 32.00p 353
26/07/2017 32.00p 32.00p 32.00p 32.00p 10
25/07/2017 32.00p 32.00p 32.00p 32.00p 0
24/07/2017 32.00p 32.00p 32.00p 32.00p 3996
21/07/2017 32.00p 32.00p 32.00p 32.00p 1347
20/07/2017 32.00p 32.00p 32.00p 32.00p 0
19/07/2017 32.00p 32.00p 32.00p 32.00p 44
18/07/2017 32.00p 32.00p 32.00p 32.00p 21
17/07/2017 32.00p 32.00p 32.00p 32.00p 181
14/07/2017 32.00p 32.00p 32.00p 32.00p 4327
13/07/2017 32.00p 32.00p 32.00p 32.00p 5041
12/07/2017 32.00p 32.00p 32.00p 32.00p 41
11/07/2017 32.00p 32.00p 32.00p 32.00p 761
10/07/2017 32.00p 32.00p 32.00p 32.00p 7852
07/07/2017 32.00p 32.00p 32.00p 32.00p 670
06/07/2017 32.00p 32.00p 32.00p 32.00p 3000
05/07/2017 32.50p 32.50p 29.00p 32.00p 3300
04/07/2017 29.00p 29.00p 29.00p 29.00p 50
03/07/2017 29.00p 29.00p 29.00p 29.00p 15134
30/06/2017 29.00p 29.00p 29.00p 29.00p 957
29/06/2017 29.00p 30.00p 29.00p 29.00p 27616
28/06/2017 29.00p 29.00p 29.00p 29.00p 2552
27/06/2017 29.00p 29.00p 29.00p 29.00p 6633
26/06/2017 29.00p 29.00p 29.00p 29.00p 0
23/06/2017 29.50p 29.50p 29.00p 29.00p 2564
22/06/2017 29.50p 29.50p 29.50p 29.50p 0
21/06/2017 29.50p 29.50p 29.50p 29.50p 0
20/06/2017 29.50p 29.50p 29.50p 29.50p 0
19/06/2017 29.50p 29.50p 29.50p 29.50p 0
16/06/2017 29.50p 29.50p 29.50p 29.50p 0
15/06/2017 29.50p 29.50p 29.00p 29.50p 200
14/06/2017 29.50p 32.19p 29.00p 29.50p 4976
13/06/2017 29.50p 29.50p 29.50p 29.50p 0
12/06/2017 29.50p 29.50p 27.50p 29.50p 551
09/06/2017 29.50p 29.50p 27.50p 29.50p 119
08/06/2017 30.00p 30.00p 30.00p 30.00p 0
07/06/2017 31.50p 31.50p 29.00p 30.00p 7731
06/06/2017 31.50p 31.50p 30.30p 31.50p 268
05/06/2017 32.00p 32.00p 30.30p 31.50p 1724
02/06/2017 32.00p 32.00p 30.50p 32.00p 2682
01/06/2017 32.00p 32.00p 32.00p 32.00p 0
31/05/2017 32.00p 32.00p 30.50p 32.00p 106
30/05/2017 32.00p 32.00p 32.00p 32.00p 0
26/05/2017 32.00p 32.00p 30.50p 32.00p 161
25/05/2017 32.00p 32.00p 32.00p 32.00p 0
24/05/2017 32.50p 32.50p 32.00p 32.00p 0
23/05/2017 31.50p 32.50p 31.00p 32.50p 26782
22/05/2017 32.00p 32.00p 30.12p 31.50p 13174
19/05/2017 30.50p 30.50p 30.00p 30.50p 2520
18/05/2017 30.50p 30.50p 30.00p 30.50p 12344
17/05/2017 30.50p 30.50p 30.00p 30.50p 1207
16/05/2017 30.50p 30.50p 30.00p 30.50p 380
15/05/2017 30.50p 30.50p 30.00p 30.50p 189
12/05/2017 30.50p 30.50p 30.00p 30.50p 2515
11/05/2017 30.50p 30.50p 30.00p 30.50p 11
10/05/2017 30.50p 30.50p 30.50p 30.50p 0
09/05/2017 30.50p 30.50p 30.00p 30.50p 244
08/05/2017 30.50p 30.50p 30.00p 30.50p 5515
05/05/2017 30.50p 30.50p 30.12p 30.50p 4850
04/05/2017 31.00p 31.00p 30.20p 30.50p 5000
03/05/2017 31.00p 31.00p 31.00p 31.00p 0
02/05/2017 31.00p 31.70p 30.20p 31.00p 15037
28/04/2017 30.00p 31.00p 30.00p 31.00p 8426
27/04/2017 30.00p 30.00p 30.00p 30.00p 0
26/04/2017 30.00p 30.07p 30.00p 30.00p 1178
25/04/2017 30.00p 30.07p 30.00p 30.00p 8
24/04/2017 30.50p 30.50p 30.00p 30.00p 4215
21/04/2017 30.50p 31.00p 29.91p 30.50p 9134
20/04/2017 30.50p 30.50p 30.50p 30.50p 0
19/04/2017 30.50p 30.50p 29.91p 30.50p 374
18/04/2017 30.50p 31.99p 29.90p 30.50p 793
13/04/2017 25.50p 35.00p 25.50p 30.50p 35445
12/04/2017 25.50p 25.50p 25.50p 25.50p 0
11/04/2017 25.00p 27.00p 23.83p 25.50p 7180
10/04/2017 25.00p 25.00p 25.00p 25.00p 0
07/04/2017 23.50p 26.00p 23.50p 25.00p 12853
06/04/2017 23.50p 24.99p 23.50p 23.50p 7700
05/04/2017 24.00p 24.99p 22.20p 23.50p 310085
04/04/2017 24.00p 25.75p 24.00p 24.00p 9000
03/04/2017 25.50p 25.50p 23.00p 24.00p 30000
31/03/2017 26.00p 26.00p 24.01p 25.50p 1582
30/03/2017 26.00p 26.00p 24.01p 26.00p 18901
29/03/2017 26.00p 26.00p 24.25p 26.00p 6399
28/03/2017 26.00p 27.00p 26.00p 26.00p 4685
27/03/2017 26.50p 27.45p 24.01p 26.00p 25396
24/03/2017 26.50p 27.45p 26.50p 26.50p 4000
23/03/2017 26.00p 27.00p 24.00p 26.50p 10059
22/03/2017 26.00p 27.00p 26.00p 26.00p 1000
21/03/2017 27.00p 27.00p 24.00p 26.00p 15672
20/03/2017 28.50p 28.50p 26.00p 27.00p 3974
17/03/2017 28.50p 28.50p 28.00p 28.50p 7494
16/03/2017 29.25p 29.25p 28.00p 28.50p 5186
15/03/2017 29.25p 29.25p 28.50p 29.25p 621
14/03/2017 29.25p 29.25p 28.50p 29.25p 645
13/03/2017 30.25p 30.25p 28.85p 29.25p 16447
10/03/2017 29.25p 29.25p 28.50p 29.25p 945
09/03/2017 29.25p 29.25p 28.50p 29.25p 3355
08/03/2017 29.25p 29.55p 28.50p 29.25p 3375
07/03/2017 34.00p 34.00p 28.75p 28.75p 12426
06/03/2017 34.00p 34.00p 33.00p 34.00p 74
03/03/2017 34.00p 34.00p 34.00p 34.00p 0
02/03/2017 34.00p 34.00p 33.00p 34.00p 7264
01/03/2017 34.00p 34.00p 33.00p 34.00p 1510
28/02/2017 34.00p 34.00p 33.00p 34.00p 2288
27/02/2017 34.00p 34.00p 33.00p 34.00p 2100
24/02/2017 34.00p 34.00p 34.00p 34.00p 0
23/02/2017 34.00p 34.00p 33.00p 34.00p 8
22/02/2017 34.00p 34.00p 33.00p 34.00p 4
21/02/2017 34.00p 34.00p 33.00p 34.00p 393
20/02/2017 34.00p 34.00p 34.00p 34.00p 0
17/02/2017 34.00p 34.00p 31.00p 34.00p 5332
16/02/2017 34.00p 34.00p 33.00p 34.00p 132
15/02/2017 34.00p 34.00p 33.01p 34.00p 208
14/02/2017 34.00p 34.00p 33.01p 34.00p 20
13/02/2017 34.00p 34.00p 33.20p 34.00p 1250
10/02/2017 34.00p 34.00p 33.20p 34.00p 933
09/02/2017 36.50p 36.50p 32.00p 34.00p 10099
08/02/2017 36.50p 36.50p 36.50p 36.50p 0
07/02/2017 36.50p 36.50p 35.20p 36.50p 2010
06/02/2017 36.50p 36.50p 35.00p 36.50p 1415
03/02/2017 36.50p 36.50p 35.20p 36.50p 2159
02/02/2017 36.50p 36.50p 35.20p 36.50p 111
01/02/2017 36.50p 36.50p 33.64p 36.50p 5106
31/01/2017 36.50p 36.50p 36.50p 36.50p 0
30/01/2017 36.50p 36.50p 36.50p 36.50p 0
27/01/2017 36.50p 36.50p 36.50p 36.50p 0
26/01/2017 36.50p 36.50p 34.00p 36.50p 22770
25/01/2017 36.50p 36.50p 36.30p 36.50p 1060
24/01/2017 36.50p 37.65p 35.75p 36.50p 4653
23/01/2017 36.50p 37.70p 36.20p 36.50p 10137
20/01/2017 36.50p 37.99p 36.20p 36.50p 6801
19/01/2017 36.50p 36.50p 36.20p 36.50p 2598
18/01/2017 36.50p 36.64p 36.50p 36.50p 4517

*Close Price adjusted for both dividends and splits