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
28/11/2012 72.46p 72.97p 72.35p 72.97p 69418
27/11/2012 73.59p 73.59p 72.46p 73.59p 126592
26/11/2012 72.36p 73.34p 72.36p 72.60p 132698
23/11/2012 73.34p 73.34p 72.44p 72.84p 95475
22/11/2012 73.28p 73.28p 72.35p 72.84p 267442
21/11/2012 72.84p 73.08p 72.51p 72.84p 189432
20/11/2012 73.58p 73.59p 72.90p 73.59p 101767
19/11/2012 72.93p 73.59p 72.90p 73.59p 198527
16/11/2012 73.34p 73.34p 72.88p 73.09p 167104
15/11/2012 72.46p 73.09p 72.42p 72.84p 74048
14/11/2012 73.34p 73.34p 72.35p 73.09p 408844
13/11/2012 73.83p 74.33p 73.83p 73.83p 67618
12/11/2012 74.33p 74.58p 73.84p 74.58p 61869
09/11/2012 73.83p 74.58p 73.83p 74.58p 141638
08/11/2012 73.54p 73.83p 73.34p 73.83p 93481
07/11/2012 73.83p 73.83p 73.35p 73.83p 88780
06/11/2012 73.82p 73.82p 73.34p 73.59p 185781
05/11/2012 73.34p 73.74p 73.34p 73.59p 154854
02/11/2012 73.35p 74.33p 73.35p 73.96p 171429
01/11/2012 74.08p 74.33p 73.59p 73.83p 294614
31/10/2012 74.33p 74.70p 74.33p 74.70p 141129
30/10/2012 74.58p 75.32p 74.58p 74.83p 178812
29/10/2012 74.83p 74.83p 74.33p 74.83p 102001
26/10/2012 74.82p 74.83p 74.53p 74.83p 60923
25/10/2012 74.83p 75.07p 74.58p 75.07p 141393
24/10/2012 74.83p 75.07p 74.37p 74.83p 86137
23/10/2012 75.32p 75.32p 74.08p 74.45p 193259
22/10/2012 74.25p 74.70p 74.09p 74.70p 120674
19/10/2012 74.34p 74.45p 74.08p 74.45p 169807
18/10/2012 74.33p 74.58p 74.33p 74.45p 132349
17/10/2012 74.58p 74.83p 74.33p 74.83p 101490
16/10/2012 75.32p 75.32p 74.34p 74.83p 119251
15/10/2012 75.05p 75.32p 74.84p 75.07p 71870
12/10/2012 75.06p 75.07p 74.83p 75.07p 210502
11/10/2012 75.32p 75.32p 74.83p 75.07p 96226
10/10/2012 74.83p 75.52p 74.83p 75.07p 144593
09/10/2012 75.32p 75.32p 75.07p 75.32p 53618
08/10/2012 75.32p 75.82p 74.83p 75.32p 136182
05/10/2012 75.32p 75.32p 75.07p 75.32p 93357
04/10/2012 75.32p 75.57p 74.94p 75.32p 183552
03/10/2012 75.82p 75.82p 74.99p 75.82p 202392
02/10/2012 75.82p 75.82p 74.83p 75.32p 265924
01/10/2012 75.82p 75.82p 74.99p 75.45p 79933
28/09/2012 75.82p 75.82p 74.99p 75.32p 103825
27/09/2012 74.99p 75.57p 74.99p 75.32p 264542
26/09/2012 75.32p 76.06p 74.97p 76.06p 173727
25/09/2012 75.32p 75.45p 74.83p 74.83p 273417
24/09/2012 75.57p 76.31p 74.83p 75.57p 179088
21/09/2012 76.31p 76.31p 75.32p 75.32p 203816
20/09/2012 76.31p 76.31p 74.83p 75.32p 228938
19/09/2012 76.31p 76.31p 75.10p 76.06p 74829
18/09/2012 75.82p 76.31p 74.83p 76.31p 99500
17/09/2012 75.07p 76.31p 74.83p 76.31p 216865
14/09/2012 76.31p 76.31p 75.32p 76.31p 572470
13/09/2012 76.31p 76.31p 75.07p 76.31p 109531
12/09/2012 74.83p 75.42p 74.83p 74.83p 54537
11/09/2012 75.72p 75.82p 75.44p 75.82p 54290
10/09/2012 75.32p 76.31p 75.32p 76.31p 76881
07/09/2012 75.32p 76.31p 75.32p 76.31p 110198
06/09/2012 75.82p 76.06p 75.42p 75.57p 201150
05/09/2012 76.31p 76.31p 75.32p 75.82p 47146
04/09/2012 75.82p 76.02p 75.32p 75.82p 164389
03/09/2012 75.57p 75.89p 75.44p 75.82p 140547
31/08/2012 75.32p 76.31p 75.32p 76.31p 120667
30/08/2012 76.06p 76.06p 75.32p 75.82p 168324
29/08/2012 75.32p 76.31p 75.32p 76.31p 118959
28/08/2012 76.06p 76.06p 75.32p 75.82p 80867
24/08/2012 76.31p 76.31p 75.32p 75.82p 118482
23/08/2012 75.32p 76.06p 75.32p 75.82p 76519
22/08/2012 75.97p 76.19p 75.32p 75.82p 149888
21/08/2012 76.31p 76.31p 75.32p 75.82p 256698
20/08/2012 75.32p 76.31p 75.32p 75.32p 117175
17/08/2012 74.83p 76.31p 74.83p 76.31p 130590
16/08/2012 76.81p 76.81p 74.83p 75.57p 171483
15/08/2012 76.31p 76.31p 74.83p 76.31p 128480
14/08/2012 77.30p 77.30p 76.31p 77.30p 184203
13/08/2012 77.30p 77.30p 76.48p 76.81p 166516
10/08/2012 76.81p 77.30p 76.31p 76.81p 84491
09/08/2012 77.30p 77.55p 76.81p 76.81p 370540
08/08/2012 77.30p 77.30p 76.31p 76.31p 222063
07/08/2012 76.31p 77.30p 76.31p 77.30p 122420
06/08/2012 77.39p 77.39p 76.31p 76.31p 82947
03/08/2012 77.30p 77.68p 76.31p 76.31p 220593
02/08/2012 77.80p 77.80p 76.66p 77.30p 146053
01/08/2012 76.81p 77.80p 76.31p 76.31p 135280
31/07/2012 76.71p 76.81p 76.42p 76.81p 128060
30/07/2012 76.56p 76.81p 76.31p 76.56p 162017
27/07/2012 75.82p 76.68p 75.82p 76.31p 146957
26/07/2012 76.81p 76.81p 75.82p 76.81p 33965
25/07/2012 76.56p 76.56p 75.82p 75.82p 164975
24/07/2012 75.82p 76.56p 75.82p 76.56p 36331
23/07/2012 76.31p 76.81p 75.32p 75.32p 187887
20/07/2012 76.31p 77.06p 76.31p 76.31p 111093
19/07/2012 76.81p 77.06p 76.31p 76.31p 146359
18/07/2012 77.33p 77.33p 76.25p 76.31p 169190
17/07/2012 76.56p 76.93p 75.97p 76.31p 99719
16/07/2012 76.31p 77.06p 75.82p 75.82p 165965
13/07/2012 76.80p 77.30p 75.82p 76.31p 115005
12/07/2012 76.06p 76.81p 76.06p 76.81p 96653
11/07/2012 77.30p 77.55p 76.06p 76.31p 202581
10/07/2012 76.56p 76.56p 76.06p 76.31p 79693
09/07/2012 76.31p 76.96p 76.06p 76.06p 133130
06/07/2012 76.71p 76.81p 76.06p 76.06p 79124
05/07/2012 76.31p 77.06p 76.06p 76.06p 36023
04/07/2012 76.81p 77.08p 76.06p 76.06p 83489
03/07/2012 77.18p 77.18p 76.06p 76.06p 102449
02/07/2012 77.30p 77.55p 75.82p 76.06p 147169
29/06/2012 76.21p 76.91p 75.85p 76.68p 74570
28/06/2012 75.82p 76.81p 75.32p 76.81p 100847
27/06/2012 75.87p 76.16p 75.82p 75.82p 92055
26/06/2012 77.30p 77.30p 75.82p 76.56p 231026
25/06/2012 76.31p 76.31p 75.57p 75.57p 265369
22/06/2012 76.81p 77.30p 76.33p 76.93p 54719
21/06/2012 77.14p 77.55p 76.82p 77.06p 88622
20/06/2012 77.80p 77.80p 76.81p 77.18p 55705
19/06/2012 77.55p 77.55p 76.31p 77.55p 106389
18/06/2012 78.29p 78.29p 76.31p 76.93p 85691
15/06/2012 76.31p 78.54p 75.32p 75.32p 254048
14/06/2012 76.81p 77.40p 76.31p 76.31p 118516
13/06/2012 76.81p 78.29p 76.31p 76.31p 180558
12/06/2012 78.15p 78.15p 76.81p 76.81p 159524
11/06/2012 77.11p 78.79p 76.86p 78.79p 75680
08/06/2012 78.79p 78.79p 77.06p 78.79p 46467
07/06/2012 78.79p 78.79p 76.81p 78.79p 158295
06/06/2012 78.79p 78.79p 76.62p 78.79p 137524
01/06/2012 78.79p 78.79p 76.31p 77.43p 108656
31/05/2012 76.56p 78.79p 76.56p 77.55p 31464
30/05/2012 76.56p 78.79p 76.31p 77.55p 95312
29/05/2012 78.00p 78.00p 76.31p 77.68p 112596
28/05/2012 77.80p 78.34p 77.01p 77.80p 61862
25/05/2012 76.96p 78.00p 76.81p 77.55p 117438
24/05/2012 77.90p 78.00p 76.81p 77.55p 47379
23/05/2012 78.79p 78.79p 76.31p 76.31p 40896
22/05/2012 78.29p 78.29p 76.62p 77.30p 87164
21/05/2012 77.60p 77.80p 76.99p 77.43p 82698
18/05/2012 78.29p 78.79p 76.31p 78.05p 115683
17/05/2012 75.57p 77.83p 75.32p 77.80p 201741
16/05/2012 79.04p 79.04p 77.80p 78.17p 198748
15/05/2012 79.29p 79.63p 78.79p 78.79p 199514
14/05/2012 79.29p 79.78p 77.70p 79.29p 577105
11/05/2012 77.11p 79.29p 77.11p 79.29p 215595
10/05/2012 78.79p 79.04p 77.55p 79.04p 165405
09/05/2012 78.05p 79.34p 77.30p 78.29p 154635
08/05/2012 77.80p 79.38p 77.55p 78.91p 210759
04/05/2012 78.54p 79.53p 77.30p 77.30p 111214
03/05/2012 78.29p 79.78p 76.99p 78.29p 408491
02/05/2012 77.30p 78.29p 77.30p 78.29p 186215
01/05/2012 78.05p 78.29p 76.64p 78.29p 497216
30/04/2012 76.31p 77.80p 76.31p 77.55p 53253
27/04/2012 76.06p 77.80p 76.06p 77.06p 114321
26/04/2012 77.06p 77.80p 76.81p 76.81p 95436
25/04/2012 76.99p 77.55p 76.81p 77.55p 84321
24/04/2012 77.30p 77.80p 76.56p 76.81p 161794
23/04/2012 77.30p 78.11p 76.81p 77.80p 175112
20/04/2012 77.30p 78.05p 77.06p 77.68p 97438
19/04/2012 76.81p 78.05p 76.51p 77.43p 148868
18/04/2012 77.30p 78.05p 76.81p 77.43p 125816
17/04/2012 76.56p 77.50p 76.56p 76.93p 355660
16/04/2012 76.56p 77.35p 76.31p 76.93p 187084
13/04/2012 78.79p 78.79p 76.56p 77.80p 419891
12/04/2012 77.55p 78.20p 76.06p 78.05p 252844
11/04/2012 77.55p 77.55p 76.31p 76.93p 111679
10/04/2012 77.06p 77.12p 75.82p 75.82p 245997
05/04/2012 77.06p 77.06p 75.57p 76.19p 105601
04/04/2012 76.81p 76.81p 74.58p 76.31p 570798
03/04/2012 76.58p 76.81p 75.94p 76.81p 110290
02/04/2012 75.32p 76.71p 75.32p 75.82p 83295
30/03/2012 76.31p 77.11p 75.82p 75.82p 168275
29/03/2012 77.30p 77.30p 76.02p 77.06p 374857
28/03/2012 76.31p 77.30p 76.06p 76.68p 143785
27/03/2012 76.31p 77.30p 76.16p 77.30p 359320
26/03/2012 76.06p 76.28p 75.88p 76.19p 306107
23/03/2012 76.31p 76.31p 75.32p 76.31p 453938
22/03/2012 76.31p 76.31p 75.32p 76.31p 182386
21/03/2012 75.82p 76.06p 75.32p 76.06p 166050
20/03/2012 75.32p 75.76p 74.89p 75.57p 173154
19/03/2012 75.32p 75.32p 74.33p 74.83p 218665
16/03/2012 74.83p 75.32p 74.58p 74.58p 219795
15/03/2012 74.58p 74.83p 74.33p 74.83p 175595
14/03/2012 74.58p 74.58p 74.33p 74.58p 102287
13/03/2012 74.58p 74.58p 74.33p 74.58p 117898
12/03/2012 74.33p 74.58p 74.33p 74.58p 154331
09/03/2012 74.58p 74.58p 73.83p 74.58p 197351
08/03/2012 74.58p 74.58p 73.59p 73.83p 187011
07/03/2012 74.33p 74.58p 73.61p 74.08p 137628
06/03/2012 73.83p 74.45p 73.59p 74.08p 81213
05/03/2012 74.33p 74.58p 73.14p 74.21p 133365
02/03/2012 74.33p 74.58p 73.66p 74.21p 70853
01/03/2012 73.09p 74.58p 73.09p 73.83p 142634
29/02/2012 73.83p 73.83p 73.09p 73.09p 149049
28/02/2012 73.83p 73.83p 72.96p 73.83p 86319
27/02/2012 73.34p 73.83p 71.36p 73.34p 166089
24/02/2012 71.85p 73.34p 71.85p 73.09p 177154
23/02/2012 72.60p 72.84p 72.10p 72.10p 63906
22/02/2012 71.36p 72.45p 71.36p 71.98p 164604
21/02/2012 71.36p 72.10p 71.36p 71.60p 130385
20/02/2012 71.36p 72.10p 71.36p 71.85p 84424
17/02/2012 71.38p 71.85p 71.36p 71.36p 206237
16/02/2012 72.35p 72.35p 71.36p 71.85p 130173
15/02/2012 72.84p 73.09p 71.36p 71.36p 264536

*Close Price adjusted for both dividends and splits