Ixico (IXI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
10/03/2022 42.50p 43.25p 41.00p 42.50p 57246
09/03/2022 43.50p 45.00p 41.00p 42.50p 44613
08/03/2022 43.00p 45.00p 42.00p 43.50p 24233
07/03/2022 43.50p 45.00p 41.84p 43.00p 12888
04/03/2022 44.50p 45.84p 43.00p 44.00p 18311
03/03/2022 44.50p 44.50p 44.00p 44.50p 1508
02/03/2022 44.50p 45.97p 44.50p 44.50p 211
01/03/2022 44.00p 45.90p 44.00p 44.50p 10064
28/02/2022 43.50p 45.00p 43.08p 44.00p 71213
25/02/2022 43.00p 43.98p 43.00p 43.50p 3793
24/02/2022 46.00p 46.00p 42.44p 43.00p 73438
23/02/2022 47.50p 47.88p 46.44p 47.00p 18926
22/02/2022 48.00p 48.00p 47.00p 47.50p 17500
21/02/2022 49.00p 50.00p 47.00p 48.00p 123873
18/02/2022 51.50p 52.00p 49.00p 49.00p 42921
17/02/2022 51.50p 51.98p 51.00p 51.50p 18160
16/02/2022 50.50p 53.50p 50.50p 51.50p 124048
15/02/2022 48.50p 49.80p 48.18p 49.00p 26000
14/02/2022 49.50p 49.90p 48.00p 48.50p 47226
11/02/2022 47.00p 48.25p 46.56p 47.00p 160000
10/02/2022 47.00p 47.25p 46.50p 47.00p 61645
09/02/2022 47.00p 47.00p 46.00p 47.00p 32449
08/02/2022 47.50p 50.00p 45.60p 47.00p 59096
07/02/2022 48.50p 49.00p 45.10p 45.50p 56414
04/02/2022 48.50p 48.50p 48.09p 48.50p 4319
03/02/2022 48.50p 48.50p 48.00p 48.50p 2442
02/02/2022 49.00p 49.00p 46.46p 49.00p 25088
01/02/2022 50.00p 51.00p 47.00p 49.00p 8928
31/01/2022 49.00p 49.60p 48.04p 49.00p 43840
28/01/2022 49.00p 49.00p 48.14p 49.00p 1881
27/01/2022 49.00p 49.98p 48.01p 49.00p 105910
26/01/2022 51.00p 51.00p 48.10p 49.00p 34786
25/01/2022 51.50p 51.50p 50.00p 51.00p 14314
24/01/2022 51.50p 51.50p 49.94p 51.50p 9875
21/01/2022 51.50p 53.00p 50.00p 51.50p 34648
20/01/2022 54.50p 59.00p 50.00p 51.50p 222427
19/01/2022 58.50p 59.16p 57.35p 58.00p 3886
18/01/2022 59.50p 60.60p 57.00p 58.50p 29726
17/01/2022 60.00p 62.00p 57.00p 59.50p 34860
14/01/2022 60.00p 61.84p 58.75p 60.20p 28275
13/01/2022 60.00p 60.20p 57.00p 60.00p 51727
12/01/2022 59.50p 60.84p 58.20p 60.00p 45191
10/01/2022 59.00p 60.00p 57.00p 58.00p 36733
07/01/2022 59.00p 59.74p 56.00p 59.00p 55624
06/01/2022 60.00p 62.00p 57.00p 59.00p 29293
05/01/2022 60.00p 61.40p 58.40p 60.00p 33971
04/01/2022 60.00p 61.44p 58.00p 60.00p 17772
03/01/2022 58.50p 61.00p 58.00p 60.00p 19810
31/12/2021 58.50p 61.00p 58.00p 60.00p 19810
30/12/2021 58.50p 58.50p 57.00p 58.50p 4470
29/12/2021 55.00p 60.00p 55.00p 58.50p 46427
28/12/2021 55.00p 55.00p 55.00p 55.00p 0
27/12/2021 55.00p 55.00p 55.00p 55.00p 0
24/12/2021 55.00p 55.00p 55.00p 55.00p 0
23/12/2021 55.50p 57.00p 53.00p 55.00p 22200
22/12/2021 55.50p 56.40p 54.40p 55.50p 14194
21/12/2021 55.50p 56.08p 54.33p 55.50p 25000
20/12/2021 57.00p 58.00p 54.79p 55.50p 16566
17/12/2021 57.00p 58.20p 56.26p 57.00p 22175
16/12/2021 57.00p 57.20p 56.04p 57.00p 4005
15/12/2021 58.00p 58.00p 56.22p 57.00p 13159
14/12/2021 59.00p 60.00p 57.00p 58.00p 22663
13/12/2021 61.00p 61.90p 57.56p 59.00p 42809
10/12/2021 61.00p 61.95p 60.38p 61.00p 16253
09/12/2021 62.00p 63.00p 60.00p 61.00p 55933
08/12/2021 59.00p 63.84p 58.24p 62.00p 124762
07/12/2021 51.00p 60.00p 50.70p 59.00p 261338
06/12/2021 51.00p 51.15p 48.00p 50.40p 39649
03/12/2021 51.00p 51.20p 50.00p 51.00p 113464
02/12/2021 51.00p 51.40p 50.25p 51.00p 11193
01/12/2021 52.00p 53.00p 48.00p 48.00p 98196
30/11/2021 53.00p 54.00p 52.00p 52.00p 16045
29/11/2021 53.50p 54.00p 52.00p 52.00p 43465
26/11/2021 53.50p 55.00p 52.00p 53.50p 56304
25/11/2021 53.50p 54.55p 53.50p 53.50p 7893
24/11/2021 53.00p 57.00p 52.50p 53.50p 40316
23/11/2021 56.00p 57.00p 52.10p 53.00p 50128
22/11/2021 57.00p 58.00p 53.60p 53.60p 102965
19/11/2021 59.50p 60.00p 55.50p 57.00p 36294
18/11/2021 62.50p 62.50p 58.61p 59.50p 87406
17/11/2021 65.00p 65.00p 60.00p 62.50p 164011
16/11/2021 64.00p 67.00p 63.00p 65.60p 69224
15/11/2021 69.00p 69.00p 62.00p 64.00p 233222
12/11/2021 69.50p 69.50p 68.00p 69.00p 25021
11/11/2021 69.50p 70.00p 69.00p 69.50p 11168
10/11/2021 70.00p 70.00p 69.00p 69.50p 48226
09/11/2021 70.00p 70.50p 69.00p 70.00p 19712
08/11/2021 70.00p 70.00p 68.40p 70.00p 2259
05/11/2021 70.00p 70.74p 69.00p 70.00p 18271
04/11/2021 70.00p 71.00p 68.40p 70.00p 50557
03/11/2021 71.50p 71.50p 69.15p 70.00p 40520
02/11/2021 73.00p 74.00p 70.00p 71.50p 22700
01/11/2021 72.50p 74.00p 72.00p 73.00p 64221
29/10/2021 71.50p 72.00p 70.00p 71.00p 35291
28/10/2021 71.50p 71.62p 71.10p 71.50p 39883
27/10/2021 71.50p 73.74p 71.05p 71.50p 55915
26/10/2021 71.50p 71.89p 70.80p 71.50p 30036
25/10/2021 71.50p 72.22p 70.65p 71.50p 27611
22/10/2021 73.00p 74.00p 70.45p 71.50p 101701
21/10/2021 71.50p 75.00p 67.00p 73.00p 272351
20/10/2021 84.50p 85.00p 71.00p 74.00p 113565
19/10/2021 84.50p 86.60p 83.15p 84.50p 33748
18/10/2021 92.50p 92.50p 83.00p 84.50p 260497
15/10/2021 78.00p 86.00p 78.00p 84.50p 135761
14/10/2021 78.00p 79.19p 77.45p 78.00p 18726
13/10/2021 77.50p 80.00p 75.60p 78.00p 29275
12/10/2021 77.50p 80.00p 75.00p 77.50p 50435
11/10/2021 77.50p 77.50p 75.00p 77.50p 26682
08/10/2021 77.50p 79.14p 75.66p 77.50p 1907
07/10/2021 77.50p 77.50p 75.60p 75.60p 7172
06/10/2021 78.50p 80.00p 75.00p 77.50p 22337
05/10/2021 78.50p 79.34p 77.00p 78.50p 1874
04/10/2021 79.00p 79.00p 77.00p 78.50p 18000
01/10/2021 80.00p 81.00p 78.00p 79.00p 4903
30/09/2021 80.00p 81.00p 79.25p 80.00p 16117
29/09/2021 80.50p 82.00p 79.21p 80.00p 9881
28/09/2021 80.50p 82.00p 78.00p 80.50p 44973
27/09/2021 81.50p 82.00p 79.75p 80.50p 8265
24/09/2021 81.50p 82.00p 81.50p 81.50p 39162
23/09/2021 80.00p 81.90p 80.00p 81.50p 24810
22/09/2021 77.50p 80.51p 76.00p 80.00p 225282
21/09/2021 74.00p 76.00p 72.00p 74.00p 9545
20/09/2021 75.00p 76.00p 73.00p 74.00p 42836
17/09/2021 75.50p 77.00p 73.55p 74.00p 24085
16/09/2021 75.50p 76.48p 75.50p 75.50p 9087
15/09/2021 76.00p 78.00p 75.00p 75.50p 44438
14/09/2021 78.00p 78.00p 76.00p 76.00p 8130
13/09/2021 80.70p 83.00p 78.00p 78.00p 34613
10/09/2021 80.70p 81.00p 78.50p 80.70p 125840
09/09/2021 80.70p 81.40p 80.70p 80.70p 7347
08/09/2021 80.50p 83.00p 78.15p 80.70p 38776
07/09/2021 79.00p 79.00p 78.15p 79.00p 26047
06/09/2021 77.00p 79.50p 77.00p 79.00p 105641
03/09/2021 75.50p 77.96p 75.16p 77.00p 19425
02/09/2021 75.00p 76.00p 74.90p 75.50p 66625
01/09/2021 75.00p 75.00p 74.06p 75.00p 5679
31/08/2021 75.00p 77.00p 74.00p 75.00p 11562
30/08/2021 75.00p 76.00p 74.06p 75.00p 4150
27/08/2021 75.00p 76.00p 74.06p 75.00p 4150
26/08/2021 75.50p 75.50p 75.00p 75.00p 8390
25/08/2021 76.00p 76.00p 75.00p 75.50p 35792
24/08/2021 76.00p 76.10p 75.20p 76.00p 23430
23/08/2021 76.50p 77.40p 74.00p 76.00p 34370
20/08/2021 78.00p 78.50p 76.50p 76.50p 24347
19/08/2021 78.00p 79.00p 77.00p 78.00p 12314
18/08/2021 78.50p 79.00p 77.56p 79.00p 35463
17/08/2021 81.50p 81.50p 77.00p 78.50p 60883
16/08/2021 79.50p 80.76p 79.00p 80.00p 63794
13/08/2021 79.50p 81.00p 79.50p 79.50p 50159
12/08/2021 78.50p 81.00p 78.50p 80.00p 52849
11/08/2021 75.00p 80.00p 75.00p 78.50p 39960
10/08/2021 74.50p 77.00p 73.00p 75.00p 289141
09/08/2021 72.00p 75.00p 72.00p 74.50p 93068
06/08/2021 69.00p 74.00p 66.60p 72.00p 152797
05/08/2021 68.50p 75.00p 67.57p 73.00p 405311
04/08/2021 68.50p 69.78p 67.09p 68.50p 24308
03/08/2021 69.50p 70.25p 67.55p 68.00p 64688
02/08/2021 69.50p 70.70p 69.06p 69.50p 49730
30/07/2021 69.50p 70.00p 68.90p 69.50p 5677
29/07/2021 69.50p 70.70p 68.75p 69.50p 6107
28/07/2021 69.50p 70.95p 69.50p 69.50p 11111
27/07/2021 69.00p 71.00p 67.00p 69.50p 38681
26/07/2021 68.50p 71.00p 66.80p 69.00p 36685
23/07/2021 68.00p 71.00p 66.00p 68.50p 13487
22/07/2021 68.00p 68.90p 66.10p 68.00p 12840
21/07/2021 68.00p 68.00p 66.45p 68.00p 21760
20/07/2021 68.00p 69.80p 66.20p 68.00p 14734
19/07/2021 72.00p 73.00p 66.50p 68.00p 94305
16/07/2021 72.00p 72.75p 71.60p 72.00p 36831
15/07/2021 72.00p 72.45p 71.50p 72.00p 22244
14/07/2021 72.00p 72.45p 71.50p 72.00p 2559
13/07/2021 68.50p 72.85p 68.50p 72.00p 54164
12/07/2021 68.00p 69.00p 68.00p 68.50p 30083
09/07/2021 70.50p 71.00p 66.00p 68.00p 193930
08/07/2021 73.50p 75.60p 70.00p 70.50p 46468
07/07/2021 74.00p 74.00p 73.00p 73.50p 41366
06/07/2021 74.50p 74.50p 74.00p 74.50p 51364
05/07/2021 74.50p 75.00p 74.00p 74.50p 16537
02/07/2021 74.50p 75.00p 74.00p 74.50p 17174
01/07/2021 76.50p 77.00p 73.50p 74.50p 50116
30/06/2021 76.50p 78.00p 75.15p 78.00p 28130
29/06/2021 78.50p 80.00p 75.00p 76.50p 21564
28/06/2021 78.50p 78.80p 77.00p 78.50p 23633
25/06/2021 78.50p 78.80p 74.40p 78.50p 5480
24/06/2021 78.50p 78.84p 77.00p 78.50p 12741
23/06/2021 78.50p 79.25p 77.00p 78.50p 774733
22/06/2021 84.00p 84.10p 78.00p 78.50p 83484
21/06/2021 85.50p 86.00p 83.00p 84.00p 15348
18/06/2021 87.00p 88.00p 85.26p 85.50p 16885
17/06/2021 86.50p 87.60p 85.39p 87.00p 130916
16/06/2021 86.50p 86.50p 85.35p 86.50p 7836
15/06/2021 84.50p 88.00p 84.50p 86.50p 21727
14/06/2021 84.00p 85.40p 83.00p 84.50p 260530
11/06/2021 86.00p 88.00p 83.00p 84.00p 72903
10/06/2021 89.00p 90.00p 83.50p 86.00p 81637
09/06/2021 89.00p 91.00p 87.00p 89.00p 16854
08/06/2021 89.50p 94.20p 87.00p 89.00p 53208
07/06/2021 89.50p 89.50p 88.10p 89.50p 10130
04/06/2021 88.50p 90.00p 87.00p 89.50p 8470
03/06/2021 88.50p 88.50p 88.10p 88.50p 1567

*Close Price adjusted for both dividends and splits