Ixico (IXI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/10/2012 606.25p 606.25p 537.50p 556.25p 7009
04/10/2012 612.50p 613.00p 600.00p 606.25p 1838
03/10/2012 612.50p 613.50p 602.50p 612.50p 3185
02/10/2012 612.50p 615.00p 600.83p 612.50p 2817
01/10/2012 612.50p 615.00p 582.50p 612.50p 2468
28/09/2012 612.50p 616.50p 603.00p 612.50p 4285
27/09/2012 612.50p 612.50p 603.00p 612.50p 346
26/09/2012 612.50p 618.00p 602.00p 612.50p 2323
25/09/2012 612.50p 618.75p 602.00p 612.50p 3128
24/09/2012 612.50p 617.50p 600.00p 612.50p 7308
21/09/2012 631.25p 637.50p 602.75p 612.50p 4722
20/09/2012 631.25p 649.00p 626.50p 637.50p 18361
19/09/2012 612.50p 637.50p 612.50p 631.25p 4105
18/09/2012 612.50p 619.00p 596.45p 612.50p 6641
17/09/2012 612.50p 622.50p 600.00p 612.50p 26974
14/09/2012 587.50p 621.75p 585.50p 612.50p 8921
13/09/2012 568.75p 599.75p 564.50p 587.50p 8223
12/09/2012 562.50p 575.00p 562.50p 568.75p 12617
11/09/2012 562.50p 570.00p 550.00p 562.50p 10411
10/09/2012 543.75p 575.00p 537.50p 575.00p 17858
07/09/2012 525.00p 548.76p 521.25p 543.75p 10662
06/09/2012 525.00p 532.50p 521.25p 525.00p 2800
05/09/2012 518.75p 535.00p 501.00p 525.00p 11916
04/09/2012 512.50p 540.00p 512.50p 518.75p 6111
03/09/2012 525.00p 537.25p 505.50p 512.50p 11091
31/08/2012 456.25p 543.75p 452.50p 537.50p 15794
30/08/2012 506.25p 521.25p 446.79p 456.25p 18749
29/08/2012 387.50p 512.50p 376.00p 500.00p 41042
28/08/2012 391.25p 391.25p 367.50p 387.50p 836
24/08/2012 395.00p 404.10p 375.00p 391.25p 1850
23/08/2012 387.50p 410.00p 380.00p 395.00p 10388
22/08/2012 350.00p 406.87p 350.00p 381.25p 12561
21/08/2012 325.00p 362.00p 325.00p 350.00p 3467
20/08/2012 325.00p 331.50p 312.50p 325.00p 2604
17/08/2012 325.00p 331.50p 325.00p 325.00p 823
16/08/2012 331.25p 331.76p 317.50p 325.00p 402
15/08/2012 331.25p 341.37p 331.25p 331.25p 2
14/08/2012 331.25p 331.25p 317.37p 331.25p 7
13/08/2012 325.00p 331.25p 325.00p 331.25p 5297
10/08/2012 318.75p 332.45p 318.75p 325.00p 1113
09/08/2012 306.25p 318.75p 306.25p 318.75p 5018
08/08/2012 306.25p 312.50p 300.00p 306.25p 2610
07/08/2012 297.50p 309.00p 297.50p 306.25p 5436
06/08/2012 297.50p 302.90p 291.75p 297.50p 0
03/08/2012 297.50p 302.90p 291.75p 297.50p 1002
02/08/2012 297.50p 302.50p 291.75p 297.50p 876
01/08/2012 297.50p 302.50p 291.75p 297.50p 135
31/07/2012 297.50p 302.50p 297.50p 297.50p 0
30/07/2012 297.50p 302.50p 297.50p 297.50p 652
27/07/2012 297.50p 302.50p 291.75p 297.50p 463
26/07/2012 300.00p 302.50p 288.50p 297.50p 1909
25/07/2012 300.00p 300.00p 288.75p 300.00p 2205
24/07/2012 310.00p 310.00p 291.25p 300.00p 18
23/07/2012 310.00p 310.00p 300.50p 310.00p 673
20/07/2012 310.00p 313.00p 304.25p 310.00p 405
19/07/2012 310.00p 310.00p 304.20p 310.00p 2000
18/07/2012 310.00p 314.00p 304.25p 310.00p 12
17/07/2012 310.00p 314.00p 310.00p 310.00p 172
16/07/2012 310.00p 314.00p 304.25p 310.00p 32
13/07/2012 310.00p 314.00p 303.80p 310.00p 0
12/07/2012 310.00p 314.00p 303.80p 310.00p 1160
11/07/2012 310.00p 314.00p 304.25p 310.00p 0
10/07/2012 310.00p 314.00p 304.25p 310.00p 119
09/07/2012 310.00p 315.00p 304.20p 310.00p 1417
06/07/2012 310.00p 314.00p 300.00p 310.00p 34
05/07/2012 310.00p 314.00p 304.20p 310.00p 130
04/07/2012 310.00p 310.00p 304.20p 310.00p 37
03/07/2012 310.00p 315.80p 304.20p 310.00p 5
02/07/2012 300.00p 316.00p 300.00p 310.00p 692
29/06/2012 293.75p 295.00p 290.00p 293.75p 193
28/06/2012 293.75p 295.00p 290.00p 293.75p 493
27/06/2012 293.75p 297.00p 290.00p 293.75p 826
26/06/2012 293.75p 293.75p 287.50p 293.75p 665
25/06/2012 293.75p 296.50p 290.00p 293.75p 935
22/06/2012 293.75p 296.50p 290.00p 293.75p 138
21/06/2012 293.75p 296.50p 287.50p 293.75p 3762
20/06/2012 293.75p 301.20p 290.00p 293.75p 8320
19/06/2012 306.25p 325.00p 287.50p 293.75p 2568
18/06/2012 300.00p 310.00p 290.00p 306.25p 161
15/06/2012 300.00p 305.00p 290.00p 300.00p 357
14/06/2012 300.00p 305.75p 290.00p 300.00p 3434
13/06/2012 300.00p 300.00p 290.00p 300.00p 254
12/06/2012 300.00p 300.00p 297.50p 300.00p 400
11/06/2012 300.00p 305.75p 290.00p 300.00p 318
08/06/2012 306.25p 306.25p 297.50p 300.00p 40
07/06/2012 306.25p 325.00p 290.50p 306.25p 1113
06/06/2012 306.25p 314.50p 290.50p 306.25p 2403
01/06/2012 306.25p 314.50p 297.50p 306.25p 56
31/05/2012 300.00p 314.87p 300.00p 306.25p 4040
30/05/2012 300.00p 305.75p 300.00p 300.00p 539
29/05/2012 300.00p 300.00p 297.50p 300.00p 606
28/05/2012 300.00p 306.25p 300.00p 300.00p 300
25/05/2012 300.00p 306.25p 297.50p 300.00p 97
24/05/2012 306.25p 306.25p 293.75p 300.00p 2471
23/05/2012 303.75p 315.00p 292.37p 306.25p 9749
22/05/2012 303.75p 310.00p 303.00p 303.75p 14382
21/05/2012 331.25p 331.25p 284.38p 300.00p 21402
18/05/2012 331.25p 331.25p 313.50p 331.25p 39
17/05/2012 337.50p 337.50p 328.02p 331.25p 703
16/05/2012 356.25p 356.25p 328.10p 337.50p 2397
15/05/2012 356.25p 356.25p 345.38p 356.25p 60
14/05/2012 356.25p 361.88p 345.38p 356.25p 650
11/05/2012 331.25p 365.20p 320.00p 356.25p 9563
10/05/2012 390.00p 390.00p 380.97p 387.50p 904
09/05/2012 390.00p 390.00p 382.43p 390.00p 252
08/05/2012 390.00p 390.00p 380.50p 390.00p 1897
04/05/2012 390.00p 392.50p 381.24p 390.00p 2030
03/05/2012 390.00p 390.00p 385.00p 390.00p 135
02/05/2012 390.00p 390.00p 385.00p 390.00p 35
01/05/2012 390.00p 395.00p 382.50p 390.00p 2330
30/04/2012 392.50p 395.00p 387.50p 390.00p 6370
27/04/2012 400.00p 400.00p 380.00p 392.50p 7611
26/04/2012 401.25p 401.25p 390.23p 401.25p 384
25/04/2012 401.25p 401.25p 390.23p 401.25p 106
24/04/2012 401.25p 405.00p 399.95p 401.25p 2244
23/04/2012 401.25p 401.25p 392.25p 401.25p 1166
20/04/2012 401.25p 407.00p 392.14p 401.25p 1715
19/04/2012 391.25p 405.00p 387.50p 401.25p 12204
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

*Close Price adjusted for both dividends and splits