Ixico (IXI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
18/04/2012 400.00p 422.50p 391.25p 391.25p 16887
17/04/2012 358.75p 368.12p 357.50p 367.50p 8665
16/04/2012 358.75p 358.75p 350.00p 358.75p 1204
13/04/2012 353.75p 358.75p 342.50p 358.75p 7186
12/04/2012 357.50p 357.50p 341.50p 353.75p 4133
11/04/2012 362.50p 365.00p 345.00p 357.50p 1833
10/04/2012 362.50p 367.50p 350.00p 362.50p 1071
05/04/2012 368.75p 368.75p 351.25p 362.50p 1009
04/04/2012 376.25p 376.25p 365.00p 368.75p 3250
03/04/2012 376.25p 377.50p 367.50p 376.25p 422
02/04/2012 376.25p 378.50p 366.12p 376.25p 3496
30/03/2012 383.75p 383.75p 375.00p 376.25p 1807
29/03/2012 390.00p 390.00p 376.50p 383.75p 398
28/03/2012 390.00p 394.70p 390.00p 390.00p 4124
27/03/2012 390.00p 394.70p 378.38p 390.00p 1961
26/03/2012 400.00p 400.00p 377.50p 390.00p 5783
23/03/2012 400.00p 405.00p 390.00p 400.00p 6379
22/03/2012 412.50p 412.50p 396.00p 405.00p 772
21/03/2012 417.50p 417.50p 401.50p 410.00p 321
20/03/2012 426.25p 431.25p 410.00p 420.00p 2777
19/03/2012 431.25p 434.25p 416.12p 426.25p 1356
16/03/2012 431.25p 431.25p 425.62p 431.25p 119
15/03/2012 432.50p 434.38p 427.50p 431.25p 793
14/03/2012 437.50p 445.00p 427.50p 432.50p 7094
13/03/2012 440.00p 443.00p 432.50p 440.00p 5023
12/03/2012 440.00p 443.00p 432.50p 440.00p 2371
09/03/2012 440.00p 443.00p 433.75p 440.00p 330
08/03/2012 440.00p 443.00p 440.00p 440.00p 684
07/03/2012 440.00p 450.00p 430.00p 440.00p 5324
06/03/2012 440.00p 440.00p 430.00p 440.00p 274
05/03/2012 441.50p 441.50p 430.31p 440.00p 1874
02/03/2012 441.50p 441.50p 435.50p 441.50p 13
01/03/2012 441.50p 441.50p 433.00p 441.50p 812
29/02/2012 441.50p 450.00p 433.00p 441.50p 4463
28/02/2012 441.50p 441.50p 435.00p 441.50p 317
27/02/2012 441.50p 441.50p 433.00p 441.50p 0
24/02/2012 441.50p 441.50p 433.00p 441.50p 1450
23/02/2012 441.50p 443.75p 433.50p 441.50p 807
22/02/2012 451.00p 455.00p 435.00p 441.50p 6099
21/02/2012 453.75p 458.65p 440.65p 451.00p 4207
20/02/2012 456.25p 461.50p 445.88p 453.75p 7141
17/02/2012 456.25p 461.50p 452.50p 456.25p 328
16/02/2012 453.75p 462.50p 450.00p 456.25p 15314
15/02/2012 432.50p 449.75p 430.00p 442.50p 767
14/02/2012 427.50p 440.00p 415.50p 432.50p 14033
13/02/2012 427.50p 433.50p 415.25p 427.50p 1799
10/02/2012 427.50p 432.50p 415.50p 427.50p 9059
09/02/2012 427.50p 432.50p 420.00p 427.50p 1421
08/02/2012 427.50p 433.75p 420.00p 427.50p 2164
07/02/2012 452.50p 457.50p 416.50p 427.50p 12502
06/02/2012 455.00p 455.00p 445.10p 452.50p 2894
03/02/2012 455.00p 462.50p 446.00p 455.00p 1463
02/02/2012 455.00p 467.50p 445.75p 455.00p 14240
01/02/2012 465.00p 465.00p 450.00p 455.00p 5713
31/01/2012 468.75p 471.88p 442.50p 465.00p 7936
30/01/2012 468.75p 475.00p 464.50p 468.75p 1623
27/01/2012 468.75p 470.00p 464.50p 468.75p 1498
26/01/2012 468.75p 470.00p 464.50p 468.75p 1546
25/01/2012 468.75p 468.75p 462.50p 468.75p 347
24/01/2012 468.75p 468.75p 450.00p 468.75p 5131
23/01/2012 477.50p 482.50p 462.50p 468.75p 8240
20/01/2012 474.00p 487.50p 470.00p 475.00p 6355
19/01/2012 473.75p 482.53p 465.00p 471.25p 2278
18/01/2012 465.25p 485.00p 465.00p 473.75p 2883
17/01/2012 462.50p 475.00p 447.50p 465.25p 17729
16/01/2012 412.50p 475.00p 405.50p 462.50p 17646
13/01/2012 396.50p 402.50p 389.00p 396.50p 444
12/01/2012 396.50p 405.00p 389.00p 396.50p 657
11/01/2012 396.50p 402.50p 389.00p 396.50p 467
10/01/2012 396.50p 396.50p 389.00p 396.50p 260
09/01/2012 396.50p 400.00p 389.00p 396.50p 334
06/01/2012 396.50p 402.79p 389.00p 396.50p 172
05/01/2012 390.00p 396.50p 389.00p 396.50p 106
04/01/2012 396.50p 402.80p 388.34p 396.50p 1288
03/01/2012 394.00p 401.50p 388.34p 396.50p 775
30/12/2011 391.25p 391.25p 383.00p 391.25p 265
29/12/2011 391.25p 398.00p 391.25p 391.25p 200
28/12/2011 391.25p 397.50p 383.00p 391.25p 664
23/12/2011 403.75p 403.75p 383.00p 391.25p 1350
22/12/2011 403.75p 415.00p 394.00p 403.75p 60
21/12/2011 403.75p 415.78p 393.00p 403.75p 0
20/12/2011 403.75p 415.78p 393.00p 403.75p 134
19/12/2011 403.75p 403.75p 393.00p 403.75p 172
16/12/2011 406.25p 411.00p 390.00p 403.75p 0
15/12/2011 406.25p 411.00p 390.00p 406.25p 1413
14/12/2011 400.00p 408.50p 387.84p 400.00p 6510
13/12/2011 400.00p 400.00p 392.50p 400.00p 14201
12/12/2011 406.25p 406.25p 400.00p 400.00p 36000
09/12/2011 406.25p 424.50p 406.25p 406.25p 2356
08/12/2011 406.25p 406.25p 395.50p 406.25p 350
07/12/2011 406.25p 420.00p 387.50p 406.25p 887
06/12/2011 406.25p 420.00p 388.00p 406.25p 2386
05/12/2011 387.50p 407.50p 385.00p 406.25p 2913
02/12/2011 351.25p 395.00p 351.25p 387.50p 5392
01/12/2011 351.25p 356.25p 346.75p 351.25p 988
30/11/2011 333.75p 352.50p 321.00p 351.25p 2707
29/11/2011 333.75p 345.00p 321.00p 333.75p 604
28/11/2011 320.00p 345.00p 316.25p 333.75p 2457
25/11/2011 320.00p 321.50p 320.00p 320.00p 5400
24/11/2011 320.00p 320.00p 316.25p 320.00p 750
23/11/2011 326.25p 329.50p 326.25p 326.25p 400
22/11/2011 326.25p 329.50p 315.50p 326.25p 335
21/11/2011 326.25p 326.25p 315.50p 326.25p 300
18/11/2011 320.00p 329.50p 320.00p 326.25p 1830
17/11/2011 320.00p 321.50p 315.00p 320.00p 949
16/11/2011 326.25p 329.63p 315.50p 320.00p 6713
15/11/2011 326.25p 332.50p 315.50p 326.25p 964
14/11/2011 326.25p 326.25p 315.50p 326.25p 125
11/11/2011 326.25p 326.25p 315.00p 326.25p 1812
10/11/2011 326.25p 329.65p 326.25p 326.25p 0
09/11/2011 326.25p 329.65p 326.25p 326.25p 269
08/11/2011 326.25p 337.50p 320.00p 326.25p 0
07/11/2011 331.25p 337.50p 320.00p 326.25p 1345
04/11/2011 331.25p 331.25p 325.00p 331.25p 19
03/11/2011 331.25p 331.25p 325.00p 331.25p 196
02/11/2011 331.25p 332.50p 331.25p 331.25p 82
01/11/2011 340.00p 343.00p 325.00p 331.25p 1195
31/10/2011 343.75p 343.75p 338.50p 340.00p 57440
28/10/2011 343.75p 343.75p 338.50p 343.75p 121
27/10/2011 343.75p 345.65p 343.75p 343.75p 2005
26/10/2011 340.00p 343.75p 337.50p 343.75p 0
25/10/2011 337.50p 341.50p 337.50p 340.00p 40118
24/10/2011 337.50p 348.45p 337.50p 337.50p 1790
21/10/2011 337.50p 337.50p 337.50p 337.50p 134
20/10/2011 337.50p 337.50p 337.50p 337.50p 737
19/10/2011 343.75p 343.75p 337.50p 337.50p 430
18/10/2011 343.75p 343.75p 337.50p 343.75p 20
17/10/2011 343.75p 343.75p 337.50p 343.75p 1806
14/10/2011 356.25p 356.25p 337.50p 343.75p 1638
13/10/2011 356.25p 362.50p 350.00p 356.25p 0
12/10/2011 356.25p 362.50p 350.00p 356.25p 478
11/10/2011 356.25p 356.25p 341.60p 356.25p 1176
10/10/2011 356.25p 356.25p 350.00p 356.25p 200
07/10/2011 356.25p 356.25p 350.00p 356.25p 474
06/10/2011 356.25p 356.25p 350.00p 356.25p 380
05/10/2011 356.25p 356.25p 350.00p 356.25p 0
04/10/2011 356.25p 356.25p 350.00p 356.25p 318
03/10/2011 375.00p 375.00p 352.50p 356.25p 100
30/09/2011 375.00p 375.00p 367.50p 375.00p 336
29/09/2011 370.00p 375.00p 367.50p 375.00p 630
28/09/2011 362.50p 362.50p 350.00p 362.50p 173
27/09/2011 362.50p 362.50p 337.60p 362.50p 874
26/09/2011 362.50p 362.50p 350.00p 362.50p 127
23/09/2011 362.50p 362.50p 353.25p 362.50p 0
22/09/2011 362.50p 362.50p 353.25p 362.50p 1043
21/09/2011 362.50p 362.50p 353.25p 362.50p 10
20/09/2011 368.75p 368.75p 330.00p 362.50p 2279
19/09/2011 368.75p 368.75p 362.50p 368.75p 0
16/09/2011 368.75p 368.75p 362.50p 368.75p 131
15/09/2011 368.75p 368.75p 367.50p 368.75p 44
14/09/2011 362.50p 368.75p 362.50p 368.75p 536
13/09/2011 362.50p 362.50p 350.50p 362.50p 74
12/09/2011 362.50p 362.50p 359.50p 362.50p 0
09/09/2011 362.50p 362.50p 359.50p 362.50p 271
08/09/2011 362.50p 362.50p 350.00p 362.50p 202
07/09/2011 362.50p 375.00p 350.00p 362.50p 746
06/09/2011 356.25p 362.50p 352.00p 362.50p 541
05/09/2011 356.25p 356.25p 350.00p 356.25p 634
02/09/2011 362.50p 362.50p 337.50p 356.25p 1247
01/09/2011 368.75p 368.75p 352.50p 362.50p 484
31/08/2011 368.75p 368.75p 354.00p 368.75p 0
30/08/2011 362.50p 368.75p 354.00p 368.75p 620
26/08/2011 362.50p 362.50p 351.00p 362.50p 17
25/08/2011 362.50p 368.75p 362.50p 362.50p 12
24/08/2011 356.25p 362.50p 356.25p 362.50p 859
23/08/2011 368.75p 368.75p 350.00p 356.25p 373
22/08/2011 368.75p 368.75p 366.50p 368.75p 134
19/08/2011 362.50p 368.75p 341.30p 368.75p 580
18/08/2011 375.00p 375.00p 362.50p 362.50p 3095
17/08/2011 381.25p 381.25p 363.50p 375.00p 583
16/08/2011 393.75p 393.75p 375.00p 381.25p 950
15/08/2011 400.00p 400.00p 362.50p 381.25p 3620
12/08/2011 400.00p 400.00p 378.50p 400.00p 21
11/08/2011 383.75p 400.00p 382.50p 400.00p 6360
10/08/2011 378.75p 383.75p 375.00p 383.75p 3226
09/08/2011 385.50p 385.50p 350.00p 378.75p 3784
08/08/2011 400.00p 412.50p 367.64p 391.75p 2288
05/08/2011 400.00p 400.00p 387.50p 400.00p 1579
04/08/2011 418.75p 418.75p 393.55p 412.50p 2064
03/08/2011 418.75p 418.75p 413.50p 418.75p 480
02/08/2011 437.50p 437.50p 400.00p 418.75p 1022
01/08/2011 437.50p 437.50p 417.14p 437.50p 1250
29/07/2011 437.50p 437.50p 425.00p 437.50p 312
28/07/2011 418.75p 437.50p 407.50p 437.50p 1250
27/07/2011 412.50p 412.50p 405.00p 407.50p 354
26/07/2011 412.50p 417.50p 400.00p 412.50p 1178
25/07/2011 431.25p 431.25p 401.00p 412.50p 636
22/07/2011 450.00p 450.00p 425.00p 431.25p 4683
21/07/2011 447.50p 450.00p 440.75p 450.00p 1878
20/07/2011 417.50p 495.00p 417.50p 457.50p 23145
19/07/2011 390.00p 417.50p 390.00p 417.50p 2370
18/07/2011 387.50p 399.50p 387.50p 390.00p 185
15/07/2011 387.50p 390.00p 375.00p 387.50p 0
14/07/2011 381.25p 387.50p 375.00p 387.50p 5165
13/07/2011 381.25p 384.45p 362.50p 381.25p 2107
12/07/2011 381.25p 381.25p 375.00p 381.25p 161
11/07/2011 393.75p 393.75p 375.00p 381.25p 3043
08/07/2011 393.75p 395.45p 393.75p 393.75p 415
07/07/2011 387.50p 400.00p 387.50p 393.75p 897
06/07/2011 387.50p 387.80p 387.50p 387.50p 66

*Close Price adjusted for both dividends and splits