MedicX Fund Ltd. (MXF) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. MedicX Fund Ltd.

Date Open High Low Close* Volume
16/09/2013 78.29p 78.79p 77.80p 78.05p 255189
13/09/2013 77.55p 78.79p 77.45p 78.29p 126073
12/09/2013 78.79p 78.79p 77.30p 78.79p 299133
11/09/2013 78.29p 78.54p 77.30p 78.29p 287615
10/09/2013 77.80p 78.29p 77.30p 78.05p 333457
09/09/2013 77.80p 78.67p 77.30p 77.30p 148261
06/09/2013 77.80p 78.79p 77.30p 78.05p 87418
05/09/2013 78.05p 78.79p 77.30p 77.30p 99265
04/09/2013 76.06p 78.29p 74.83p 78.29p 265929
03/09/2013 77.80p 79.29p 74.83p 74.83p 552229
02/09/2013 80.03p 80.47p 77.80p 77.80p 183692
30/08/2013 80.47p 80.47p 78.29p 79.78p 208776
29/08/2013 78.54p 80.77p 77.80p 78.29p 311507
28/08/2013 78.29p 78.29p 76.81p 78.29p 262064
27/08/2013 76.81p 78.54p 76.81p 76.81p 91344
23/08/2013 78.05p 78.54p 76.81p 77.80p 111607
22/08/2013 76.81p 78.54p 76.71p 78.54p 362453
21/08/2013 76.81p 77.70p 76.81p 76.81p 286498
20/08/2013 76.81p 77.80p 76.81p 76.81p 967003
19/08/2013 76.81p 78.29p 76.81p 77.80p 101081
16/08/2013 77.80p 79.21p 77.06p 77.80p 559133
15/08/2013 79.78p 79.78p 76.81p 77.06p 339046
14/08/2013 78.54p 80.28p 77.71p 78.29p 206788
13/08/2013 80.28p 80.28p 79.29p 80.28p 186895
12/08/2013 79.53p 79.66p 78.54p 79.66p 130689
09/08/2013 78.29p 79.66p 77.80p 79.29p 243183
08/08/2013 80.28p 80.28p 77.80p 77.80p 143509
07/08/2013 78.05p 80.28p 77.80p 80.28p 125927
06/08/2013 77.80p 79.45p 77.80p 79.29p 127595
05/08/2013 80.52p 80.52p 77.80p 78.05p 389304
02/08/2013 79.78p 80.28p 78.79p 79.29p 211240
01/08/2013 81.27p 81.27p 79.29p 80.28p 365259
31/07/2013 79.78p 80.28p 78.56p 80.03p 117062
30/07/2013 77.30p 79.29p 77.30p 79.29p 267094
29/07/2013 78.79p 78.79p 76.81p 77.30p 208012
26/07/2013 78.79p 79.29p 76.81p 78.79p 232329
25/07/2013 78.29p 79.29p 78.29p 79.29p 227131
24/07/2013 79.78p 79.78p 78.29p 79.04p 92697
23/07/2013 80.28p 80.28p 78.54p 79.78p 78147
22/07/2013 80.03p 80.03p 78.29p 78.79p 125930
19/07/2013 78.29p 80.28p 78.29p 79.78p 242899
18/07/2013 77.30p 80.03p 77.30p 78.79p 146513
17/07/2013 78.79p 79.53p 77.55p 78.29p 144102
16/07/2013 77.30p 78.79p 77.30p 77.30p 113590
15/07/2013 78.79p 78.79p 77.30p 77.30p 85312
12/07/2013 79.04p 79.29p 77.30p 77.30p 116615
11/07/2013 79.04p 79.04p 77.30p 77.55p 255253
10/07/2013 79.29p 79.29p 77.74p 78.79p 149790
09/07/2013 79.29p 79.29p 77.30p 79.29p 109471
08/07/2013 77.06p 79.29p 77.06p 78.79p 109473
05/07/2013 77.55p 79.04p 77.06p 77.06p 127670
04/07/2013 79.29p 79.29p 77.55p 79.04p 204608
03/07/2013 78.79p 79.29p 77.06p 79.29p 300939
02/07/2013 76.56p 78.79p 74.33p 78.79p 460773
01/07/2013 78.29p 78.59p 74.33p 74.33p 407259
28/06/2013 78.79p 79.78p 77.06p 77.06p 268478
27/06/2013 79.29p 79.78p 77.55p 79.78p 183344
26/06/2013 78.05p 78.67p 77.55p 77.55p 207419
25/06/2013 79.29p 79.29p 76.81p 77.55p 160169
24/06/2013 78.79p 79.29p 76.81p 76.81p 262821
21/06/2013 79.04p 80.46p 78.29p 78.29p 271660
20/06/2013 78.79p 80.65p 78.79p 80.28p 113975
19/06/2013 79.29p 80.27p 79.29p 80.03p 123693
18/06/2013 80.28p 81.27p 78.79p 79.53p 329487
17/06/2013 79.29p 80.28p 78.79p 79.53p 176792
14/06/2013 78.79p 81.02p 78.29p 79.29p 259680
13/06/2013 78.29p 79.29p 78.29p 78.29p 254632
12/06/2013 79.78p 81.52p 78.29p 78.29p 416647
11/06/2013 80.77p 82.12p 79.78p 80.52p 279126
10/06/2013 81.27p 82.75p 80.77p 81.76p 197512
07/06/2013 83.75p 83.75p 81.76p 82.01p 182787
06/06/2013 79.29p 83.75p 78.29p 82.01p 454378
05/06/2013 79.04p 79.29p 78.17p 78.54p 160366
04/06/2013 79.04p 79.04p 77.30p 79.04p 190202
03/06/2013 79.53p 79.78p 78.29p 78.54p 322242
31/05/2013 79.78p 79.78p 77.80p 79.78p 239051
30/05/2013 78.29p 79.78p 77.30p 79.78p 352620
29/05/2013 80.28p 81.17p 77.55p 79.53p 261902
28/05/2013 78.29p 81.02p 76.56p 77.55p 464015
24/05/2013 78.29p 80.03p 78.29p 78.29p 180856
23/05/2013 79.78p 80.28p 78.29p 80.28p 257487
22/05/2013 79.53p 79.78p 78.48p 79.53p 276927
21/05/2013 77.80p 79.78p 77.80p 79.53p 170729
20/05/2013 80.28p 80.28p 77.80p 77.80p 157360
17/05/2013 82.75p 82.75p 78.29p 78.29p 720121
16/05/2013 81.27p 82.75p 81.27p 81.27p 153142
15/05/2013 83.50p 84.24p 81.76p 83.25p 261425
14/05/2013 84.49p 84.74p 83.25p 84.74p 156318
13/05/2013 84.74p 84.74p 83.25p 84.24p 257754
10/05/2013 84.74p 84.74p 83.25p 83.75p 170074
09/05/2013 84.74p 84.74p 82.75p 83.25p 123820
08/05/2013 83.75p 84.74p 82.00p 83.75p 380276
07/05/2013 83.75p 83.75p 81.88p 83.75p 277107
03/05/2013 81.76p 82.75p 81.76p 81.76p 116227
02/05/2013 84.24p 84.24p 82.26p 82.75p 152008
01/05/2013 83.25p 83.75p 82.75p 83.00p 157158
30/04/2013 82.75p 83.99p 82.24p 83.75p 465300
29/04/2013 83.75p 83.99p 82.26p 82.26p 582836
26/04/2013 84.24p 84.24p 82.75p 83.00p 117266
25/04/2013 84.24p 84.24p 82.75p 84.24p 457112
24/04/2013 83.99p 83.99p 82.26p 83.99p 104852
23/04/2013 84.24p 84.24p 82.26p 84.24p 247436
22/04/2013 83.75p 84.24p 82.26p 84.24p 91007
19/04/2013 84.24p 84.24p 82.26p 83.25p 211183
18/04/2013 83.25p 84.24p 82.75p 84.24p 250433
17/04/2013 84.24p 84.24p 82.12p 82.26p 176959
16/04/2013 82.26p 84.06p 82.26p 83.99p 80612
15/04/2013 84.74p 84.74p 83.50p 83.50p 192066
12/04/2013 84.74p 84.74p 83.50p 84.49p 288067
11/04/2013 84.74p 84.74p 83.50p 84.24p 222874
10/04/2013 83.50p 85.23p 83.50p 84.74p 436799
09/04/2013 85.23p 85.48p 83.25p 84.24p 350603
08/04/2013 85.23p 85.48p 83.25p 85.48p 336235
05/04/2013 87.21p 87.21p 85.23p 85.48p 630877
04/04/2013 86.22p 87.71p 86.22p 87.21p 554366
03/04/2013 87.71p 87.71p 87.21p 87.71p 313055
02/04/2013 86.72p 87.71p 86.72p 87.71p 922982
28/03/2013 86.97p 88.21p 85.23p 88.21p 409263
27/03/2013 85.23p 86.97p 85.23p 86.97p 377618
26/03/2013 86.22p 86.22p 84.24p 86.22p 288708
25/03/2013 85.73p 86.22p 84.49p 86.22p 424828
22/03/2013 85.73p 85.98p 83.75p 85.73p 1815068
21/03/2013 85.73p 85.98p 83.49p 85.98p 332467
20/03/2013 85.23p 85.73p 84.24p 85.73p 843513
19/03/2013 84.24p 85.98p 83.99p 85.23p 856454
18/03/2013 83.00p 85.23p 82.75p 84.49p 1374025
15/03/2013 82.75p 86.47p 81.52p 86.47p 5761184
14/03/2013 82.75p 83.50p 82.01p 82.75p 626296
13/03/2013 84.24p 85.22p 82.88p 83.50p 273457
12/03/2013 82.75p 85.23p 80.28p 84.24p 625284
11/03/2013 81.02p 82.75p 78.54p 82.75p 789515
08/03/2013 81.52p 82.75p 81.27p 82.75p 1690814
07/03/2013 79.78p 79.78p 78.29p 79.29p 201661
06/03/2013 78.54p 80.03p 78.29p 79.78p 361557
05/03/2013 78.29p 79.78p 77.30p 79.78p 392849
04/03/2013 78.17p 78.79p 77.20p 78.79p 248320
01/03/2013 77.20p 78.29p 76.31p 76.31p 135356
28/02/2013 77.80p 78.79p 76.81p 78.79p 180015
27/02/2013 77.30p 78.29p 76.56p 78.29p 189860
26/02/2013 76.81p 77.30p 76.68p 76.93p 444433
25/02/2013 78.29p 78.29p 76.81p 77.06p 130282
22/02/2013 78.29p 78.29p 76.81p 76.81p 116171
21/02/2013 77.30p 78.29p 76.81p 78.29p 205929
20/02/2013 77.55p 78.29p 76.93p 78.29p 321037
19/02/2013 77.30p 77.55p 76.06p 76.93p 252273
18/02/2013 77.06p 77.30p 76.06p 76.06p 292499
15/02/2013 77.30p 77.30p 76.81p 76.81p 34246
14/02/2013 77.06p 77.30p 76.66p 76.81p 343461
13/02/2013 77.30p 78.05p 76.61p 77.06p 269906
12/02/2013 78.05p 78.05p 75.82p 78.05p 105031
11/02/2013 78.05p 78.05p 76.31p 78.05p 240676
08/02/2013 77.30p 78.05p 76.19p 78.05p 332806
07/02/2013 76.81p 77.06p 74.83p 77.06p 175093
06/02/2013 74.83p 76.31p 73.83p 75.82p 324070
05/02/2013 74.45p 74.83p 73.59p 74.58p 353336
04/02/2013 74.83p 74.83p 73.59p 73.59p 229714
01/02/2013 74.33p 74.83p 74.33p 74.33p 238852
31/01/2013 74.58p 74.58p 74.09p 74.33p 163754
30/01/2013 74.83p 74.83p 74.08p 74.33p 226461
29/01/2013 74.33p 74.70p 74.33p 74.58p 277041
28/01/2013 74.08p 74.45p 74.02p 74.33p 370676
25/01/2013 73.83p 74.46p 73.83p 74.33p 115990
24/01/2013 74.33p 74.83p 74.33p 74.58p 137978
23/01/2013 74.71p 74.78p 74.10p 74.58p 137099
22/01/2013 74.72p 74.83p 73.83p 74.58p 185829
21/01/2013 74.33p 74.83p 73.83p 74.58p 111581
18/01/2013 74.58p 74.58p 73.83p 74.33p 162690
17/01/2013 73.83p 74.58p 73.83p 74.33p 333156
16/01/2013 73.83p 74.58p 73.83p 74.33p 187632
15/01/2013 73.83p 74.83p 73.83p 74.33p 178678
14/01/2013 73.83p 74.68p 73.83p 74.33p 143328
11/01/2013 74.58p 74.83p 73.83p 74.83p 109801
10/01/2013 73.83p 74.83p 73.83p 74.83p 123124
09/01/2013 73.83p 74.58p 73.83p 74.58p 74853
08/01/2013 74.33p 74.57p 73.83p 74.33p 224544
07/01/2013 74.33p 75.56p 74.33p 74.83p 171600
04/01/2013 74.33p 76.31p 74.33p 75.57p 208124
03/01/2013 75.32p 75.32p 74.33p 75.07p 280312
02/01/2013 74.33p 75.07p 74.33p 74.70p 184060
31/12/2012 74.58p 74.68p 74.58p 74.58p 14878
28/12/2012 74.83p 74.83p 74.58p 74.70p 84532
27/12/2012 74.83p 74.83p 74.53p 74.58p 79557
24/12/2012 74.83p 74.83p 74.41p 74.70p 126064
21/12/2012 74.33p 74.83p 74.33p 74.33p 100893
20/12/2012 74.83p 74.83p 74.33p 74.33p 80576
19/12/2012 74.43p 74.83p 74.41p 74.83p 91922
18/12/2012 74.43p 74.58p 74.43p 74.58p 98739
17/12/2012 74.58p 74.58p 74.33p 74.33p 153855
14/12/2012 74.58p 74.70p 74.33p 74.58p 201677
13/12/2012 74.58p 74.83p 74.44p 74.58p 192530
12/12/2012 74.83p 74.83p 74.33p 74.58p 281669
11/12/2012 74.58p 74.83p 74.02p 74.58p 131864
10/12/2012 73.35p 74.83p 73.35p 74.83p 234999
07/12/2012 74.33p 74.33p 73.40p 74.08p 149348
06/12/2012 73.09p 74.16p 72.66p 73.71p 190987
05/12/2012 72.35p 73.59p 72.35p 72.97p 330653
04/12/2012 73.59p 73.59p 72.55p 72.97p 146845
03/12/2012 72.60p 73.14p 72.60p 72.97p 176561
30/11/2012 72.97p 73.14p 72.60p 72.97p 84138
29/11/2012 72.92p 72.97p 72.55p 72.97p 135719

*Close Price adjusted for both dividends and splits