Ixico (IXI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/09/2010 456.50p 458.50p 437.50p 446.50p 670
15/09/2010 456.50p 462.50p 446.88p 456.50p 279
14/09/2010 462.50p 462.50p 456.50p 456.50p 0
13/09/2010 469.00p 469.00p 440.00p 462.50p 6324
10/09/2010 469.00p 469.00p 450.00p 469.00p 3777
09/09/2010 469.00p 469.00p 451.87p 469.00p 240
08/09/2010 469.00p 469.00p 462.50p 469.00p 0
07/09/2010 469.00p 487.50p 450.00p 469.00p 4153
06/09/2010 469.00p 469.00p 462.50p 469.00p 1107
03/09/2010 462.50p 469.00p 462.50p 469.00p 1062
02/09/2010 462.50p 466.00p 450.00p 462.50p 37
01/09/2010 469.00p 470.00p 450.00p 462.50p 5640
31/08/2010 462.50p 475.00p 450.00p 475.00p 8840
27/08/2010 456.50p 462.50p 450.00p 462.50p 29761
26/08/2010 444.00p 456.50p 437.50p 456.50p 1303
25/08/2010 444.00p 444.00p 431.25p 444.00p 8796
24/08/2010 444.00p 452.50p 430.00p 444.00p 670
23/08/2010 450.00p 450.00p 431.00p 444.00p 5251
20/08/2010 450.00p 450.00p 437.50p 450.00p 46
19/08/2010 444.00p 450.00p 426.50p 450.00p 1220
18/08/2010 406.50p 464.13p 406.50p 444.00p 13334
17/08/2010 400.00p 400.00p 400.00p 400.00p 0
16/08/2010 406.50p 407.00p 387.50p 400.00p 1578
13/08/2010 406.50p 416.00p 406.50p 406.50p 260
12/08/2010 406.50p 412.50p 389.38p 406.50p 1093
11/08/2010 406.50p 412.50p 406.50p 406.50p 0
10/08/2010 406.50p 416.20p 406.50p 406.50p 300
09/08/2010 406.50p 425.00p 406.50p 406.50p 88
06/08/2010 400.00p 412.50p 400.00p 406.50p 0
05/08/2010 400.00p 412.50p 388.75p 400.00p 150
04/08/2010 400.00p 412.50p 388.75p 400.00p 975
03/08/2010 412.50p 412.50p 389.38p 400.00p 1361
02/08/2010 419.00p 419.00p 400.00p 412.50p 1696
30/07/2010 419.00p 425.00p 400.00p 419.00p 1593
29/07/2010 425.00p 425.00p 412.50p 419.00p 1002
28/07/2010 437.50p 437.50p 412.50p 425.00p 2011
27/07/2010 437.50p 437.50p 437.00p 437.50p 286
26/07/2010 419.00p 437.50p 417.37p 437.50p 1124
23/07/2010 387.50p 437.50p 387.50p 419.00p 10321
22/07/2010 381.50p 393.50p 375.00p 387.50p 1173
21/07/2010 381.50p 387.50p 362.50p 381.50p 800
20/07/2010 381.50p 400.00p 381.50p 381.50p 30
19/07/2010 387.50p 387.50p 375.00p 381.50p 948
16/07/2010 387.50p 400.00p 362.50p 387.50p 2442
15/07/2010 394.00p 400.00p 363.25p 387.50p 24983
14/07/2010 400.00p 400.00p 375.75p 394.00p 1105
13/07/2010 400.00p 412.50p 387.80p 400.00p 703
12/07/2010 400.00p 412.50p 400.00p 400.00p 0
09/07/2010 400.00p 412.50p 375.00p 400.00p 1012
08/07/2010 400.00p 412.50p 387.50p 400.00p 1013
07/07/2010 400.00p 412.50p 387.50p 400.00p 1402
06/07/2010 400.00p 412.50p 387.80p 400.00p 248
05/07/2010 400.00p 412.50p 397.50p 400.00p 160
02/07/2010 400.00p 412.50p 387.50p 400.00p 674
01/07/2010 412.50p 412.50p 387.50p 400.00p 1287
30/06/2010 419.00p 419.00p 400.00p 412.50p 4051
29/06/2010 419.00p 425.00p 419.00p 419.00p 0
28/06/2010 419.00p 425.00p 400.75p 419.00p 49
25/06/2010 419.00p 425.00p 418.37p 419.00p 140
24/06/2010 419.00p 425.00p 417.50p 419.00p 714
23/06/2010 419.00p 425.00p 419.00p 419.00p 0
22/06/2010 419.00p 425.00p 401.00p 419.00p 29
21/06/2010 431.50p 431.50p 419.00p 419.00p 124
18/06/2010 431.50p 431.50p 413.50p 431.50p 44
17/06/2010 450.00p 450.00p 412.50p 431.50p 7204
16/06/2010 462.50p 462.50p 450.00p 450.00p 2406
15/06/2010 481.50p 481.50p 450.50p 462.50p 1102
14/06/2010 475.00p 517.00p 462.50p 481.50p 10892
11/06/2010 437.50p 450.00p 425.00p 437.50p 591
10/06/2010 437.50p 450.00p 425.00p 437.50p 796
09/06/2010 437.50p 450.00p 425.50p 437.50p 43
08/06/2010 437.50p 450.00p 425.00p 437.50p 675
07/06/2010 437.50p 450.00p 425.00p 437.50p 1716
04/06/2010 437.50p 450.00p 425.50p 437.50p 70
03/06/2010 437.50p 450.00p 425.50p 437.50p 390
02/06/2010 437.50p 450.00p 425.00p 437.50p 1419
01/06/2010 444.00p 450.00p 437.50p 437.50p 223
28/05/2010 444.00p 450.00p 444.00p 444.00p 785
27/05/2010 456.50p 456.50p 444.00p 444.00p 978
26/05/2010 456.50p 475.00p 452.50p 456.50p 488
25/05/2010 469.00p 475.00p 450.00p 456.50p 1180
24/05/2010 469.00p 469.00p 469.00p 469.00p 0
21/05/2010 481.50p 481.50p 450.00p 462.50p 4297
20/05/2010 481.50p 481.50p 475.00p 481.50p 1291
19/05/2010 481.50p 481.50p 462.50p 481.50p 19
18/05/2010 481.50p 481.50p 465.00p 481.50p 29
17/05/2010 462.50p 489.13p 462.50p 481.50p 1824
14/05/2010 462.50p 475.00p 455.00p 462.50p 214
13/05/2010 462.50p 475.00p 454.25p 462.50p 144
12/05/2010 462.50p 475.00p 462.50p 462.50p 1233
11/05/2010 456.50p 458.87p 437.50p 456.50p 4863
10/05/2010 456.50p 459.63p 438.50p 456.50p 1326
07/05/2010 462.50p 462.50p 437.50p 456.50p 2690
06/05/2010 481.50p 481.50p 450.00p 462.50p 9387
05/05/2010 494.00p 497.87p 475.00p 481.50p 3758
04/05/2010 512.50p 512.50p 475.00p 494.00p 4780
30/04/2010 525.00p 525.00p 487.50p 512.50p 4903
29/04/2010 525.00p 525.00p 493.50p 525.00p 2887
28/04/2010 537.50p 537.50p 525.00p 525.00p 0
27/04/2010 537.50p 541.00p 517.25p 537.50p 344
26/04/2010 537.50p 541.75p 517.25p 537.50p 401
23/04/2010 525.00p 537.50p 515.50p 537.50p 497
22/04/2010 525.00p 537.50p 525.00p 525.00p 838
21/04/2010 525.00p 537.50p 515.00p 525.00p 1697
20/04/2010 537.50p 537.50p 525.00p 525.00p 600
19/04/2010 550.00p 550.00p 537.50p 537.50p 61
16/04/2010 550.00p 550.00p 537.50p 550.00p 259
15/04/2010 550.00p 550.00p 528.00p 550.00p 68
14/04/2010 550.00p 550.00p 537.50p 550.00p 1404
13/04/2010 537.50p 550.00p 525.00p 550.00p 5280
12/04/2010 537.50p 543.25p 525.00p 537.50p 5410
09/04/2010 537.50p 550.00p 537.50p 537.50p 0
08/04/2010 537.50p 550.00p 537.50p 537.50p 405
07/04/2010 537.50p 550.00p 516.63p 537.50p 3584
06/04/2010 537.50p 540.00p 525.00p 537.50p 4764
01/04/2010 550.00p 550.00p 537.50p 537.50p 8363
31/03/2010 562.50p 562.50p 537.50p 550.00p 10321
30/03/2010 562.50p 562.50p 537.50p 562.50p 15373
29/03/2010 562.50p 562.50p 542.50p 562.50p 5743
26/03/2010 537.50p 562.50p 533.12p 550.00p 7198
25/03/2010 537.50p 541.00p 537.50p 537.50p 72
24/03/2010 537.50p 538.50p 520.00p 537.50p 1229
23/03/2010 525.00p 538.50p 525.00p 537.50p 1863
22/03/2010 537.50p 537.50p 525.00p 525.00p 5344
19/03/2010 550.00p 550.00p 532.50p 537.50p 3775
18/03/2010 562.50p 562.50p 529.12p 550.00p 1546
17/03/2010 562.50p 562.50p 537.50p 562.50p 695
16/03/2010 562.50p 562.50p 538.25p 562.50p 548
15/03/2010 562.50p 562.50p 537.50p 562.50p 1364
12/03/2010 562.50p 562.50p 546.25p 562.50p 853
11/03/2010 562.50p 562.50p 562.00p 562.50p 308
10/03/2010 562.50p 562.50p 562.00p 562.50p 283
09/03/2010 562.50p 563.50p 562.00p 562.50p 550
08/03/2010 562.50p 571.25p 546.25p 562.50p 884
05/03/2010 562.50p 562.50p 550.00p 562.50p 9
04/03/2010 562.50p 562.50p 540.00p 562.50p 1892
03/03/2010 575.00p 575.00p 542.50p 562.50p 285
02/03/2010 575.00p 575.00p 568.75p 575.00p 373
01/03/2010 600.00p 600.00p 550.00p 575.00p 3932
26/02/2010 600.00p 600.00p 575.00p 600.00p 4491
25/02/2010 600.00p 600.00p 575.00p 600.00p 3763
24/02/2010 587.50p 612.50p 585.25p 600.00p 4298
23/02/2010 587.50p 587.50p 575.00p 587.50p 3999
22/02/2010 587.50p 588.00p 575.00p 587.50p 1698
19/02/2010 562.50p 587.50p 550.00p 587.50p 7950
18/02/2010 587.50p 587.50p 562.50p 562.50p 2677
17/02/2010 587.50p 600.00p 575.00p 587.50p 701
16/02/2010 612.50p 612.50p 575.00p 587.50p 1986
15/02/2010 612.50p 612.50p 587.50p 612.50p 1042
12/02/2010 612.50p 612.50p 587.50p 612.50p 2829
11/02/2010 650.00p 650.00p 600.00p 612.50p 5916
10/02/2010 612.50p 612.50p 580.00p 612.50p 3638
09/02/2010 612.50p 612.50p 587.50p 612.50p 714
08/02/2010 612.50p 625.00p 587.50p 600.00p 3550
05/02/2010 625.00p 625.00p 587.50p 612.50p 2165
04/02/2010 625.00p 628.50p 600.00p 625.00p 1210
03/02/2010 612.50p 631.25p 612.50p 625.00p 2398
02/02/2010 650.00p 650.00p 587.50p 612.50p 9889
01/02/2010 612.50p 674.00p 612.50p 650.00p 22662
29/01/2010 537.50p 612.50p 525.00p 612.50p 25739
28/01/2010 525.00p 537.50p 512.50p 537.50p 3600
27/01/2010 537.50p 537.50p 512.50p 525.00p 1627
26/01/2010 537.50p 550.00p 515.00p 537.50p 233
25/01/2010 537.50p 537.50p 537.50p 537.50p 0
22/01/2010 525.00p 537.50p 525.00p 537.50p 466
21/01/2010 525.00p 525.00p 508.50p 525.00p 461
20/01/2010 550.00p 550.00p 519.75p 525.00p 3751
19/01/2010 550.00p 562.50p 526.00p 550.00p 3112
18/01/2010 562.50p 562.50p 527.50p 550.00p 1681
15/01/2010 575.00p 575.00p 537.50p 562.50p 1183
14/01/2010 575.00p 575.00p 542.50p 575.00p 506
13/01/2010 550.00p 575.00p 550.00p 575.00p 2006
12/01/2010 562.50p 562.50p 537.50p 550.00p 10054
11/01/2010 562.50p 575.00p 540.88p 562.50p 1607
08/01/2010 550.00p 575.00p 529.50p 562.50p 5800
07/01/2010 562.50p 575.00p 525.00p 550.00p 5072
06/01/2010 575.00p 575.00p 537.50p 562.50p 4063
05/01/2010 562.50p 575.00p 559.90p 575.00p 1238
04/01/2010 537.50p 575.00p 537.50p 562.50p 8049
31/12/2009 562.50p 562.50p 525.00p 537.50p 856
30/12/2009 562.50p 562.50p 550.00p 562.50p 20
29/12/2009 562.50p 575.00p 525.00p 550.00p 1694
24/12/2009 562.50p 562.50p 530.65p 562.50p 1422
23/12/2009 562.50p 562.50p 524.90p 562.50p 2652
22/12/2009 550.00p 562.50p 525.00p 562.50p 1131
21/12/2009 562.50p 562.50p 525.00p 550.00p 3825
18/12/2009 575.00p 575.00p 537.50p 562.50p 5636
17/12/2009 562.50p 587.50p 561.95p 575.00p 3037
16/12/2009 575.00p 575.00p 537.50p 562.50p 2675
15/12/2009 587.50p 587.50p 550.00p 575.00p 5129
14/12/2009 600.00p 612.50p 550.00p 575.00p 7341
11/12/2009 550.00p 625.00p 537.50p 562.50p 3879
10/12/2009 550.00p 575.00p 521.50p 550.00p 1335
09/12/2009 575.00p 575.00p 512.50p 550.00p 6551
08/12/2009 587.50p 587.50p 526.90p 575.00p 9297
07/12/2009 600.00p 612.50p 562.50p 587.50p 8514
04/12/2009 612.50p 614.50p 561.63p 600.00p 10248
03/12/2009 662.50p 662.50p 575.00p 612.50p 29509
02/12/2009 558.71p 587.12p 530.30p 568.18p 6115
01/12/2009 568.18p 568.18p 531.44p 558.71p 4412

*Close Price adjusted for both dividends and splits