Ixico (IXI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/09/2014 49.50p 49.75p 48.00p 49.50p 1568
02/09/2014 49.50p 49.50p 48.00p 49.50p 836
01/09/2014 50.00p 50.00p 48.00p 49.50p 706
29/08/2014 50.00p 50.20p 48.00p 50.00p 8891
28/08/2014 50.00p 50.00p 48.00p 50.00p 7517
27/08/2014 50.00p 50.00p 48.50p 50.00p 1621
26/08/2014 50.00p 50.20p 48.00p 50.00p 6031
22/08/2014 50.00p 50.00p 50.00p 50.00p 0
21/08/2014 50.00p 50.00p 48.00p 50.00p 120
20/08/2014 50.00p 50.00p 48.50p 50.00p 412
19/08/2014 50.00p 50.70p 50.00p 50.00p 1000
18/08/2014 50.00p 50.70p 48.50p 50.00p 1146
15/08/2014 50.00p 50.00p 48.50p 50.00p 37
14/08/2014 50.00p 50.00p 48.47p 50.00p 92
13/08/2014 50.00p 50.00p 48.47p 50.00p 2500
12/08/2014 50.00p 50.00p 50.00p 50.00p 0
11/08/2014 50.00p 50.00p 48.50p 50.00p 219
08/08/2014 50.00p 51.20p 48.50p 50.00p 5604
07/08/2014 50.00p 51.12p 48.50p 50.00p 11647
06/08/2014 50.00p 50.00p 48.50p 50.00p 246
05/08/2014 49.50p 50.80p 48.50p 50.00p 10511
04/08/2014 49.50p 50.88p 47.75p 49.50p 360
01/08/2014 49.50p 51.90p 47.75p 49.50p 20155
31/07/2014 49.50p 51.90p 47.50p 49.50p 70725
30/07/2014 50.00p 51.99p 48.55p 49.50p 116328
29/07/2014 49.50p 51.98p 48.00p 51.00p 252774
28/07/2014 51.00p 51.00p 37.00p 49.50p 1426977
25/07/2014 51.00p 51.00p 49.20p 51.00p 3369
24/07/2014 51.00p 51.00p 50.40p 51.00p 2554
23/07/2014 51.00p 51.00p 49.20p 51.00p 840
22/07/2014 52.50p 52.50p 49.20p 51.00p 13030
21/07/2014 52.50p 52.50p 50.25p 52.50p 20322
18/07/2014 50.00p 52.86p 48.00p 52.50p 42113
17/07/2014 48.00p 48.96p 46.00p 48.00p 297
16/07/2014 48.00p 48.96p 46.00p 48.00p 2017
15/07/2014 48.00p 49.00p 46.00p 48.00p 13022
14/07/2014 52.00p 52.50p 44.91p 48.00p 76243
11/07/2014 55.50p 55.50p 50.00p 52.50p 11528
10/07/2014 55.50p 55.50p 54.00p 55.50p 877
09/07/2014 55.50p 55.50p 54.00p 55.50p 0
08/07/2014 55.50p 55.50p 54.00p 55.50p 2518
07/07/2014 55.00p 55.50p 54.05p 55.50p 3663
04/07/2014 55.00p 55.00p 53.00p 55.00p 17500
03/07/2014 55.00p 56.00p 53.96p 55.00p 0
02/07/2014 55.00p 56.00p 53.96p 55.00p 5733
01/07/2014 56.50p 56.50p 55.00p 56.00p 8668
30/06/2014 60.50p 60.50p 54.00p 56.50p 23930
27/06/2014 60.50p 60.50p 57.45p 60.50p 8348
26/06/2014 60.50p 62.80p 58.00p 60.50p 0
25/06/2014 60.50p 62.80p 58.00p 60.50p 17599
24/06/2014 60.50p 60.50p 58.00p 60.50p 5706
23/06/2014 60.50p 60.50p 58.00p 60.50p 1600
20/06/2014 60.50p 60.50p 58.00p 60.50p 3226
19/06/2014 60.50p 61.00p 58.03p 60.50p 6560
18/06/2014 60.50p 60.50p 58.03p 60.50p 107
17/06/2014 61.00p 61.00p 58.03p 60.50p 4346
16/06/2014 60.50p 61.40p 58.00p 61.00p 5132
13/06/2014 60.50p 60.50p 58.00p 60.50p 0
12/06/2014 60.50p 60.50p 58.00p 60.50p 3016
11/06/2014 61.50p 61.50p 58.00p 60.50p 2870
10/06/2014 61.50p 61.50p 60.00p 61.50p 100
09/06/2014 62.50p 62.50p 60.00p 61.50p 11115
06/06/2014 62.50p 62.73p 60.00p 62.50p 7914
05/06/2014 62.50p 62.75p 60.00p 62.50p 449
04/06/2014 62.50p 62.77p 62.50p 62.50p 3000
03/06/2014 62.50p 62.75p 60.00p 62.50p 620
02/06/2014 62.50p 62.50p 60.03p 62.50p 714
30/05/2014 62.50p 62.50p 60.00p 62.50p 323
29/05/2014 62.50p 63.00p 60.00p 62.50p 954
28/05/2014 62.50p 62.50p 60.00p 62.50p 2397
27/05/2014 62.50p 63.00p 60.03p 62.50p 2517
23/05/2014 62.50p 63.00p 60.03p 62.50p 2399
22/05/2014 62.50p 63.00p 60.00p 62.50p 11043
21/05/2014 60.00p 60.40p 58.00p 60.00p 10963
20/05/2014 60.00p 60.72p 58.00p 60.00p 0
19/05/2014 60.00p 60.72p 58.00p 60.00p 2198
16/05/2014 60.00p 60.00p 58.00p 60.00p 72
15/05/2014 60.00p 60.72p 60.00p 60.00p 1079
14/05/2014 60.00p 60.72p 58.00p 60.00p 8756
13/05/2014 60.00p 61.00p 58.00p 60.00p 1809
12/05/2014 60.00p 61.00p 58.00p 60.00p 1493
09/05/2014 60.00p 61.00p 58.00p 60.00p 17384
08/05/2014 62.00p 62.00p 58.00p 60.00p 9041
07/05/2014 65.50p 66.40p 60.00p 62.00p 10593
06/05/2014 67.50p 67.50p 65.00p 65.50p 13698
02/05/2014 67.50p 68.00p 67.01p 67.50p 1961
01/05/2014 67.50p 67.50p 67.00p 67.50p 3306
30/04/2014 67.50p 67.50p 67.00p 67.50p 0
29/04/2014 67.50p 67.50p 67.00p 67.50p 1526
28/04/2014 67.00p 68.00p 67.00p 67.50p 13848
25/04/2014 67.00p 67.00p 66.00p 67.00p 1267
24/04/2014 66.50p 68.00p 65.00p 67.00p 2101
23/04/2014 68.00p 68.00p 66.02p 66.50p 17444
22/04/2014 69.00p 69.00p 66.00p 68.00p 6342
17/04/2014 71.50p 71.50p 66.00p 70.00p 22796
16/04/2014 71.50p 71.50p 70.00p 71.50p 1260
15/04/2014 69.50p 69.50p 67.00p 69.50p 2892
14/04/2014 69.50p 69.50p 67.05p 69.50p 1
11/04/2014 68.50p 70.00p 67.00p 69.50p 2049
10/04/2014 68.50p 70.00p 66.00p 68.50p 1783
09/04/2014 68.50p 70.00p 66.00p 68.50p 6862
08/04/2014 68.50p 69.10p 66.00p 68.50p 517
07/04/2014 68.50p 69.10p 66.00p 68.50p 308
04/04/2014 70.50p 70.50p 65.00p 68.50p 7563
03/04/2014 71.50p 71.50p 65.00p 70.50p 10152
02/04/2014 71.50p 71.50p 71.00p 71.50p 1010
01/04/2014 71.50p 71.50p 71.00p 71.50p 10348
31/03/2014 74.50p 74.50p 68.00p 71.50p 13834
28/03/2014 74.50p 74.50p 72.00p 74.50p 1300
27/03/2014 76.50p 76.50p 71.00p 74.50p 8835
26/03/2014 76.50p 76.50p 74.00p 76.50p 8596
25/03/2014 79.50p 80.00p 74.00p 76.50p 12813
24/03/2014 78.50p 80.40p 76.60p 77.00p 22214
21/03/2014 79.00p 79.00p 76.00p 78.50p 5002
20/03/2014 81.50p 82.00p 78.00p 79.00p 19974
19/03/2014 81.50p 82.00p 79.00p 81.50p 9285
18/03/2014 81.50p 83.50p 78.50p 81.50p 14655
17/03/2014 81.50p 83.00p 79.00p 81.50p 116
14/03/2014 81.50p 81.50p 79.00p 81.50p 43
13/03/2014 83.00p 83.70p 81.00p 81.50p 7238
12/03/2014 81.50p 84.08p 80.00p 83.00p 26334
11/03/2014 72.50p 87.00p 72.50p 81.50p 122145
10/03/2014 69.00p 72.99p 68.05p 72.50p 40875
07/03/2014 68.50p 68.50p 67.00p 68.50p 151237
06/03/2014 67.50p 69.00p 67.05p 68.50p 3273
05/03/2014 67.50p 68.00p 65.60p 67.50p 6289
04/03/2014 67.50p 67.50p 65.60p 67.50p 25011
03/03/2014 67.50p 67.50p 65.60p 67.50p 2270
28/02/2014 68.50p 68.50p 65.00p 67.50p 10681
27/02/2014 68.50p 68.50p 67.00p 68.50p 187
26/02/2014 68.50p 68.50p 67.00p 68.50p 2116
25/02/2014 68.50p 68.50p 67.25p 68.50p 208
24/02/2014 68.50p 68.50p 67.00p 68.50p 70
21/02/2014 68.50p 68.50p 67.00p 68.50p 1991
20/02/2014 68.50p 70.00p 67.36p 68.50p 1576
19/02/2014 68.50p 68.50p 67.00p 68.50p 1773
18/02/2014 68.50p 68.50p 67.36p 68.50p 5255
17/02/2014 68.50p 69.78p 67.36p 68.50p 1285
14/02/2014 68.50p 68.50p 67.00p 68.50p 841
13/02/2014 70.50p 70.50p 67.60p 68.50p 13847
12/02/2014 72.00p 72.00p 69.00p 70.50p 18980
11/02/2014 72.00p 72.00p 70.00p 72.00p 2604
10/02/2014 72.00p 72.00p 70.00p 72.00p 397
07/02/2014 68.50p 72.00p 66.00p 72.00p 32659
06/02/2014 68.00p 68.00p 66.00p 68.00p 13439
05/02/2014 68.00p 68.00p 66.00p 68.00p 560
04/02/2014 68.50p 70.00p 67.00p 68.00p 9002
03/02/2014 68.50p 68.50p 67.00p 68.50p 6648
31/01/2014 68.50p 68.50p 67.00p 68.50p 500
30/01/2014 68.50p 68.50p 67.00p 68.50p 1116
29/01/2014 68.50p 68.50p 67.00p 68.50p 6196
28/01/2014 68.50p 68.50p 67.35p 68.50p 4002
27/01/2014 68.50p 69.32p 67.35p 68.50p 2784
24/01/2014 68.50p 69.00p 67.30p 68.50p 1444
23/01/2014 68.50p 69.00p 67.30p 68.50p 1621
22/01/2014 69.00p 69.45p 67.00p 68.50p 7898
21/01/2014 72.50p 72.50p 65.00p 71.50p 11451
20/01/2014 75.00p 75.00p 70.00p 72.50p 10976
17/01/2014 75.00p 75.90p 74.70p 75.00p 83404
16/01/2014 75.00p 75.90p 75.00p 75.00p 39
15/01/2014 75.00p 75.84p 72.00p 75.00p 246
14/01/2014 75.00p 76.00p 72.00p 75.00p 4806
13/01/2014 76.50p 77.00p 72.00p 75.00p 1881
10/01/2014 78.00p 79.00p 74.61p 77.00p 10870
09/01/2014 79.50p 79.50p 75.78p 78.00p 22095
08/01/2014 79.50p 80.22p 78.00p 79.50p 3358
07/01/2014 81.50p 81.82p 78.00p 79.50p 3079
06/01/2014 80.50p 81.70p 76.00p 80.50p 26802
03/01/2014 78.50p 82.06p 78.00p 80.50p 17356
02/01/2014 80.50p 80.50p 77.00p 78.50p 5895
31/12/2013 80.00p 82.70p 77.00p 80.50p 55008
30/12/2013 77.50p 82.10p 77.00p 80.00p 19457
27/12/2013 77.50p 80.39p 76.75p 77.50p 14181
24/12/2013 77.50p 78.00p 76.75p 77.50p 22472
23/12/2013 77.50p 80.00p 76.60p 77.50p 9687
20/12/2013 82.50p 85.00p 75.00p 77.50p 14280
19/12/2013 84.00p 86.00p 80.00p 82.50p 5027
18/12/2013 90.00p 90.00p 82.00p 84.00p 17256
17/12/2013 100.00p 100.00p 86.00p 90.00p 20920
16/12/2013 100.00p 104.00p 97.20p 100.00p 5576
13/12/2013 110.00p 110.00p 100.00p 100.00p 17960
12/12/2013 110.00p 115.00p 96.20p 107.50p 54217
11/12/2013 110.50p 118.80p 106.00p 110.00p 108906
10/12/2013 127.50p 129.52p 90.00p 107.00p 95704
09/12/2013 105.50p 145.00p 105.22p 124.00p 279119
06/12/2013 74.50p 115.00p 74.50p 105.50p 146841
05/12/2013 61.00p 80.00p 61.00p 74.50p 109623
04/12/2013 53.50p 65.49p 52.00p 61.00p 109009
03/12/2013 48.50p 55.00p 47.00p 55.00p 107319
02/12/2013 44.00p 52.00p 42.04p 48.50p 72399
29/11/2013 43.50p 45.00p 42.00p 44.00p 18540
28/11/2013 43.50p 44.55p 42.12p 43.50p 4266
27/11/2013 42.50p 45.00p 40.45p 43.50p 36868
26/11/2013 42.50p 43.25p 40.10p 42.50p 5391
25/11/2013 42.50p 45.00p 40.00p 42.50p 60960
22/11/2013 49.50p 49.50p 40.00p 42.50p 11330
21/11/2013 52.50p 52.50p 46.14p 49.50p 7694
20/11/2013 52.50p 52.50p 50.00p 52.50p 44256
19/11/2013 53.00p 53.00p 50.00p 52.50p 17000
18/11/2013 53.00p 56.00p 50.25p 53.00p 38086

*Close Price adjusted for both dividends and splits