Ixico (IXI) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/08/2018 32.00p 32.00p 32.00p 32.00p 0
15/08/2018 32.00p 32.00p 30.00p 32.00p 4538
14/08/2018 32.00p 32.00p 31.20p 32.00p 1000
13/08/2018 33.00p 33.00p 32.50p 33.00p 3343
10/08/2018 32.50p 32.50p 30.01p 32.50p 10
09/08/2018 32.00p 32.50p 30.01p 32.50p 7115
08/08/2018 32.00p 32.20p 30.00p 32.00p 1374
07/08/2018 32.00p 32.00p 32.00p 32.00p 0
06/08/2018 32.00p 32.00p 32.00p 32.00p 0
03/08/2018 32.00p 32.00p 32.00p 32.00p 0
02/08/2018 32.00p 32.00p 30.00p 32.00p 1066
01/08/2018 32.00p 32.20p 30.01p 32.00p 745
31/07/2018 30.00p 38.98p 30.00p 33.00p 101442
30/07/2018 29.50p 30.00p 28.00p 30.00p 5074
27/07/2018 29.50p 29.50p 29.50p 29.50p 0
26/07/2018 29.50p 29.50p 27.00p 29.50p 16
25/07/2018 29.50p 29.65p 27.00p 29.50p 2114
24/07/2018 30.50p 30.50p 29.00p 29.50p 5030
23/07/2018 30.50p 30.50p 29.00p 30.50p 3008
20/07/2018 30.50p 30.50p 29.00p 30.50p 524
19/07/2018 30.50p 30.50p 29.00p 30.50p 3171
18/07/2018 30.50p 30.50p 30.50p 30.50p 0
17/07/2018 30.50p 30.50p 30.50p 30.50p 0
16/07/2018 30.50p 30.50p 30.50p 30.50p 0
13/07/2018 30.50p 30.50p 29.01p 30.50p 3517
12/07/2018 30.50p 31.25p 29.01p 30.50p 14071
11/07/2018 28.50p 30.50p 28.50p 30.50p 2757
10/07/2018 30.50p 30.50p 27.00p 28.50p 46953
09/07/2018 33.50p 33.50p 30.50p 30.50p 2150
06/07/2018 33.50p 33.50p 33.02p 33.50p 3
05/07/2018 34.00p 34.00p 33.00p 33.50p 3000
04/07/2018 34.00p 34.00p 33.02p 34.00p 1006
03/07/2018 34.00p 35.00p 33.02p 34.00p 19738
02/07/2018 34.00p 34.00p 33.02p 34.00p 271
29/06/2018 34.00p 34.00p 33.01p 34.00p 124
28/06/2018 34.00p 34.00p 33.01p 34.00p 1827
27/06/2018 34.00p 34.00p 33.01p 34.00p 190
26/06/2018 34.00p 34.25p 34.00p 34.00p 2000
25/06/2018 34.00p 34.00p 34.00p 34.00p 0
22/06/2018 34.50p 34.50p 32.77p 34.00p 5000
21/06/2018 34.50p 34.50p 32.50p 34.50p 5000
20/06/2018 34.80p 35.10p 33.25p 34.50p 7485
19/06/2018 34.80p 34.80p 34.01p 34.80p 1463
18/06/2018 34.30p 35.59p 33.25p 34.80p 2612
15/06/2018 34.00p 35.60p 34.00p 34.30p 6356
14/06/2018 33.00p 34.00p 33.00p 34.00p 2200
13/06/2018 31.50p 33.00p 31.01p 33.00p 20379
12/06/2018 29.50p 31.50p 29.50p 31.50p 16646
11/06/2018 33.50p 33.50p 33.00p 33.50p 19
08/06/2018 33.50p 33.50p 33.00p 33.50p 186
07/06/2018 33.50p 33.50p 33.00p 33.50p 1542
06/06/2018 34.00p 34.00p 33.00p 33.50p 18
05/06/2018 34.50p 34.50p 33.00p 34.00p 3000
04/06/2018 36.00p 36.00p 32.50p 35.00p 12247
01/06/2018 36.00p 36.00p 34.01p 36.00p 15005
31/05/2018 36.00p 36.00p 34.00p 36.00p 10264
30/05/2018 31.50p 38.00p 30.21p 36.00p 53553
29/05/2018 31.50p 31.50p 30.45p 31.50p 123
25/05/2018 31.50p 31.50p 31.50p 31.50p 0
24/05/2018 31.50p 32.99p 30.01p 31.50p 6632
23/05/2018 31.50p 32.90p 30.01p 31.50p 2455
22/05/2018 31.50p 32.00p 31.50p 31.50p 2343
21/05/2018 31.50p 31.50p 30.00p 31.50p 189
18/05/2018 31.50p 31.50p 31.50p 31.50p 0
17/05/2018 31.50p 31.50p 31.50p 31.50p 0
16/05/2018 31.50p 31.50p 31.50p 31.50p 0
15/05/2018 31.50p 31.75p 30.33p 31.50p 10166
14/05/2018 31.50p 31.50p 30.33p 31.50p 509
11/05/2018 31.50p 31.80p 30.00p 31.50p 5062
10/05/2018 31.50p 32.25p 30.00p 31.50p 6535
09/05/2018 31.00p 31.00p 31.00p 31.00p 0
08/05/2018 31.00p 31.00p 30.25p 31.00p 5801
04/05/2018 31.00p 31.70p 30.25p 31.00p 34233
03/05/2018 32.00p 32.50p 30.25p 31.00p 47586
02/05/2018 33.50p 33.50p 32.00p 33.50p 252
01/05/2018 33.50p 33.50p 32.00p 33.50p 3
30/04/2018 33.50p 34.00p 33.50p 33.50p 1158
27/04/2018 34.50p 34.50p 33.00p 33.50p 5800
26/04/2018 34.50p 34.50p 34.50p 34.50p 0
25/04/2018 34.50p 34.50p 34.50p 34.50p 0
24/04/2018 34.50p 34.50p 34.50p 34.50p 0
23/04/2018 35.50p 35.50p 31.25p 34.50p 16505
20/04/2018 35.50p 35.50p 35.50p 35.50p 0
19/04/2018 35.50p 35.50p 33.60p 35.50p 20
18/04/2018 35.50p 35.50p 33.60p 35.50p 69
17/04/2018 35.50p 35.50p 33.60p 35.50p 200
16/04/2018 35.50p 35.50p 33.50p 35.50p 14
13/04/2018 35.50p 37.25p 35.50p 35.50p 2697
12/04/2018 35.50p 35.50p 33.01p 35.50p 21
11/04/2018 35.50p 35.50p 33.01p 35.50p 14578
10/04/2018 35.50p 35.50p 35.50p 35.50p 0
09/04/2018 35.50p 35.50p 33.07p 35.50p 19
06/04/2018 35.50p 35.50p 35.50p 35.50p 0
05/04/2018 35.50p 35.50p 33.00p 35.50p 807
04/04/2018 35.50p 35.50p 35.00p 35.50p 5500
03/04/2018 36.50p 36.50p 31.50p 35.50p 15632
29/03/2018 36.50p 36.50p 36.50p 36.50p 0
28/03/2018 36.50p 36.50p 35.00p 36.50p 100
27/03/2018 36.50p 36.50p 35.00p 36.50p 128
26/03/2018 36.50p 37.00p 36.50p 36.50p 1871
23/03/2018 36.50p 37.00p 36.50p 36.50p 6080
22/03/2018 36.50p 36.50p 36.50p 36.50p 0
21/03/2018 36.50p 36.50p 36.50p 36.50p 0
20/03/2018 36.50p 36.50p 36.50p 36.50p 0
19/03/2018 36.50p 36.50p 35.00p 36.50p 1560
16/03/2018 36.50p 36.50p 36.50p 36.50p 0
15/03/2018 36.50p 36.50p 36.50p 36.50p 0
14/03/2018 36.50p 36.50p 36.50p 36.50p 0
13/03/2018 36.50p 36.50p 35.00p 36.50p 3450
12/03/2018 36.50p 36.50p 35.00p 36.50p 93
09/03/2018 36.50p 36.50p 35.00p 36.50p 47
08/03/2018 36.50p 36.50p 36.50p 36.50p 0
07/03/2018 36.50p 36.50p 35.00p 36.50p 1
06/03/2018 36.50p 36.50p 35.00p 36.50p 4
05/03/2018 36.50p 39.00p 36.50p 36.50p 5000
02/03/2018 36.50p 36.50p 34.01p 36.50p 180
01/03/2018 36.50p 36.50p 36.50p 36.50p 0
28/02/2018 36.50p 36.50p 36.50p 36.50p 0
27/02/2018 36.50p 36.50p 36.50p 36.50p 0
26/02/2018 38.00p 38.00p 36.50p 36.50p 1209
23/02/2018 38.00p 38.00p 38.00p 38.00p 0
22/02/2018 38.00p 38.00p 38.00p 38.00p 0
21/02/2018 38.00p 38.00p 37.01p 38.00p 63
20/02/2018 38.00p 38.00p 37.01p 38.00p 118
19/02/2018 38.50p 39.10p 35.00p 38.00p 18049
16/02/2018 38.50p 38.50p 38.50p 38.50p 0
15/02/2018 38.50p 38.50p 37.00p 38.50p 1011
14/02/2018 38.50p 38.50p 38.50p 38.50p 0
13/02/2018 38.50p 38.50p 37.00p 38.50p 16091
12/02/2018 38.50p 39.25p 37.00p 38.50p 8489
09/02/2018 38.50p 38.50p 37.00p 38.50p 748
08/02/2018 38.50p 39.25p 37.01p 38.50p 936
07/02/2018 37.50p 39.25p 37.01p 38.50p 13610
06/02/2018 37.50p 37.50p 36.55p 37.50p 388
05/02/2018 37.50p 39.45p 36.05p 37.50p 3914
02/02/2018 37.50p 37.50p 36.00p 37.50p 812
01/02/2018 37.50p 37.50p 37.50p 37.50p 0
31/01/2018 38.50p 39.00p 36.00p 37.50p 13007
30/01/2018 34.00p 39.99p 34.00p 38.50p 43442
29/01/2018 34.00p 34.00p 32.00p 34.00p 30
26/01/2018 34.00p 34.00p 32.84p 34.00p 22
25/01/2018 35.10p 35.10p 34.00p 34.00p 8384
24/01/2018 35.60p 35.60p 34.45p 35.10p 960
23/01/2018 35.10p 35.10p 35.10p 35.10p 0
22/01/2018 34.30p 35.10p 33.01p 35.10p 622
19/01/2018 34.00p 34.00p 32.65p 34.00p 540
18/01/2018 34.00p 34.00p 34.00p 34.00p 0
17/01/2018 34.00p 34.00p 34.00p 34.00p 0
16/01/2018 34.00p 34.00p 34.00p 34.00p 0
15/01/2018 34.80p 34.85p 32.50p 34.00p 12327
12/01/2018 34.80p 34.80p 34.64p 34.80p 16269
11/01/2018 34.80p 34.80p 34.64p 34.80p 23
10/01/2018 35.30p 35.30p 34.80p 34.80p 7286
09/01/2018 35.30p 36.60p 35.30p 35.30p 500
08/01/2018 35.30p 36.60p 35.04p 35.30p 1019
05/01/2018 35.30p 36.00p 35.04p 35.30p 4033
04/01/2018 35.30p 36.60p 35.30p 35.30p 1635
03/01/2018 35.30p 35.30p 35.30p 35.30p 0
02/01/2018 36.50p 36.50p 35.30p 35.30p 16352
29/12/2017 36.00p 38.00p 36.00p 36.50p 6137
28/12/2017 35.50p 38.00p 35.50p 36.00p 3870
27/12/2017 33.00p 38.00p 33.00p 35.50p 28717
22/12/2017 31.50p 35.00p 31.50p 33.00p 5268
21/12/2017 28.50p 32.90p 28.50p 31.50p 39054
20/12/2017 27.50p 28.50p 27.20p 28.50p 4041
19/12/2017 27.50p 27.70p 27.38p 27.50p 8000
18/12/2017 27.50p 28.00p 27.00p 27.50p 18336
15/12/2017 28.50p 28.50p 27.01p 27.50p 7516
14/12/2017 28.50p 28.50p 27.30p 28.50p 417
13/12/2017 28.50p 28.98p 27.30p 28.50p 1903
12/12/2017 28.50p 28.50p 28.50p 28.50p 0
11/12/2017 29.50p 29.75p 27.40p 28.50p 18200
08/12/2017 28.50p 30.00p 28.50p 29.50p 9000
07/12/2017 29.00p 29.00p 24.00p 28.50p 47992
06/12/2017 33.00p 33.00p 28.00p 29.00p 15637
05/12/2017 33.00p 33.00p 31.00p 33.00p 3
04/12/2017 33.00p 33.00p 31.00p 33.00p 27
01/12/2017 32.50p 33.00p 31.00p 33.00p 8156
30/11/2017 33.00p 33.00p 29.00p 32.50p 17446
29/11/2017 33.00p 33.00p 32.85p 33.00p 1500
28/11/2017 33.00p 33.00p 31.00p 33.00p 284
27/11/2017 32.50p 32.50p 32.50p 32.50p 0
24/11/2017 32.50p 32.50p 32.50p 32.50p 0
23/11/2017 32.50p 32.50p 31.00p 32.50p 2000
22/11/2017 32.50p 32.50p 32.50p 32.50p 0
21/11/2017 32.50p 32.50p 31.00p 32.50p 2
20/11/2017 32.50p 32.50p 32.50p 32.50p 0
17/11/2017 35.00p 35.00p 30.00p 32.50p 28359
16/11/2017 36.50p 36.50p 34.00p 35.00p 8610
15/11/2017 34.00p 34.00p 34.00p 34.00p 0
14/11/2017 34.00p 34.00p 34.00p 34.00p 0
13/11/2017 34.00p 34.00p 33.01p 34.00p 6520
10/11/2017 34.00p 34.00p 33.60p 34.00p 80
09/11/2017 34.00p 34.00p 33.60p 34.00p 6
08/11/2017 34.00p 35.00p 33.45p 34.00p 217
07/11/2017 34.00p 35.00p 33.45p 34.00p 2038
06/11/2017 34.00p 34.00p 33.44p 34.00p 2021
03/11/2017 34.00p 34.99p 33.44p 34.00p 781
02/11/2017 34.00p 34.00p 33.50p 34.00p 100
01/11/2017 34.00p 34.00p 33.50p 34.00p 46

*Close Price adjusted for both dividends and splits