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
14/02/2012 73.83p 73.83p 73.44p 73.71p 117643
13/02/2012 73.83p 73.83p 73.34p 73.59p 222619
10/02/2012 73.83p 73.83p 73.34p 73.59p 138187
09/02/2012 73.34p 73.83p 73.24p 73.83p 190340
08/02/2012 72.84p 73.83p 72.84p 73.83p 62699
07/02/2012 73.34p 73.83p 73.34p 73.83p 248604
06/02/2012 73.83p 73.83p 73.34p 73.59p 80121
03/02/2012 73.83p 73.83p 73.26p 73.46p 37458
02/02/2012 73.82p 73.83p 73.24p 73.83p 83486
01/02/2012 74.08p 74.08p 73.34p 73.59p 211960
31/01/2012 74.08p 74.08p 73.59p 73.83p 307925
30/01/2012 73.79p 73.79p 73.07p 73.44p 158280
27/01/2012 73.81p 73.81p 73.12p 73.32p 122230
26/01/2012 73.56p 73.56p 73.03p 73.32p 90767
25/01/2012 73.56p 73.56p 72.82p 73.19p 113925
24/01/2012 73.56p 73.56p 72.97p 73.19p 194020
23/01/2012 74.05p 74.05p 72.18p 73.19p 242131
20/01/2012 74.30p 74.30p 73.53p 73.81p 323004
19/01/2012 74.05p 74.30p 74.05p 74.18p 122045
18/01/2012 74.18p 74.30p 74.07p 74.18p 84858
17/01/2012 74.30p 74.40p 73.99p 74.18p 266396
16/01/2012 73.85p 74.24p 73.83p 74.05p 73597
13/01/2012 74.05p 74.30p 73.84p 74.05p 158823
12/01/2012 74.30p 74.30p 74.07p 74.30p 98405
11/01/2012 74.30p 74.30p 74.05p 74.18p 171564
10/01/2012 74.30p 74.30p 74.08p 74.18p 67152
09/01/2012 74.29p 74.30p 74.08p 74.18p 121140
06/01/2012 74.30p 74.30p 74.05p 74.18p 260226
05/01/2012 74.15p 74.30p 74.05p 74.18p 133961
04/01/2012 74.14p 74.30p 74.05p 74.18p 152088
03/01/2012 74.30p 74.30p 73.84p 74.05p 109160
30/12/2011 74.30p 74.30p 74.05p 74.05p 10269
29/12/2011 73.81p 74.30p 73.81p 74.05p 100217
28/12/2011 73.81p 73.81p 73.56p 73.69p 64401
23/12/2011 73.76p 73.76p 73.56p 73.69p 13018
22/12/2011 73.81p 73.81p 73.36p 73.69p 142800
21/12/2011 73.81p 73.81p 73.56p 73.81p 238642
20/12/2011 73.81p 74.79p 73.63p 73.81p 180904
19/12/2011 73.07p 73.81p 73.07p 73.56p 781418
16/12/2011 73.60p 73.81p 73.07p 73.07p 324325
15/12/2011 73.32p 73.81p 72.82p 73.32p 83545
14/12/2011 73.81p 73.81p 73.61p 73.81p 63380
13/12/2011 73.32p 73.41p 72.82p 72.82p 33805
12/12/2011 73.32p 73.81p 73.32p 73.32p 127640
09/12/2011 73.32p 73.81p 73.32p 73.32p 158508
08/12/2011 73.81p 73.81p 73.56p 73.56p 293211
07/12/2011 73.81p 73.81p 73.56p 73.56p 57690
06/12/2011 72.82p 73.56p 72.82p 73.32p 26120
05/12/2011 73.62p 73.69p 72.82p 72.82p 20175
02/12/2011 72.50p 73.20p 72.46p 72.82p 47387
01/12/2011 73.07p 73.07p 71.84p 72.33p 86054
30/11/2011 72.82p 72.92p 72.47p 72.58p 51823
29/11/2011 71.84p 73.13p 71.84p 72.58p 58040
28/11/2011 72.82p 72.82p 72.02p 72.46p 67879
25/11/2011 72.33p 72.95p 72.33p 72.58p 118899
24/11/2011 72.33p 72.58p 72.33p 72.58p 48117
23/11/2011 73.02p 73.02p 72.33p 72.33p 16952
22/11/2011 72.51p 73.22p 72.33p 73.07p 65813
21/11/2011 72.33p 73.22p 72.33p 73.07p 95405
18/11/2011 73.32p 74.11p 73.10p 73.56p 51404
17/11/2011 74.01p 74.01p 73.07p 73.56p 56254
16/11/2011 73.81p 74.30p 73.81p 73.81p 135372
15/11/2011 73.98p 74.55p 73.81p 74.30p 211119
14/11/2011 74.30p 74.55p 73.81p 74.30p 72692
11/11/2011 74.79p 74.79p 73.81p 73.81p 129744
10/11/2011 74.55p 74.55p 74.30p 74.30p 33152
09/11/2011 75.28p 75.28p 73.81p 74.55p 117598
08/11/2011 74.50p 74.68p 73.81p 74.42p 40688
07/11/2011 74.05p 74.42p 74.05p 74.42p 43135
04/11/2011 74.30p 74.45p 73.81p 74.30p 110907
03/11/2011 74.50p 74.55p 74.50p 74.55p 19151
02/11/2011 74.55p 75.28p 74.55p 75.28p 30505
01/11/2011 73.81p 74.79p 73.81p 74.79p 12369
31/10/2011 73.81p 74.60p 73.81p 74.30p 66623
28/10/2011 73.81p 75.28p 73.81p 75.28p 112781
27/10/2011 73.94p 74.65p 73.94p 74.30p 36073
26/10/2011 73.81p 74.25p 73.81p 74.18p 67982
25/10/2011 74.50p 74.50p 73.81p 73.81p 7748
24/10/2011 73.81p 74.25p 73.81p 74.18p 35262
21/10/2011 74.09p 74.30p 73.91p 74.18p 29000
20/10/2011 73.81p 73.91p 73.56p 73.56p 10985
19/10/2011 73.66p 74.20p 73.66p 74.05p 176289
18/10/2011 74.79p 74.79p 73.81p 74.05p 330779
17/10/2011 74.79p 75.53p 73.81p 74.79p 140275
14/10/2011 75.53p 75.53p 75.00p 75.16p 35311
13/10/2011 74.55p 75.53p 74.15p 75.53p 31982
12/10/2011 74.15p 75.53p 74.15p 74.67p 65178
11/10/2011 75.28p 75.44p 73.99p 74.55p 43454
10/10/2011 74.79p 75.53p 74.30p 74.30p 41662
07/10/2011 73.07p 74.36p 73.07p 73.07p 92411
06/10/2011 74.18p 74.79p 73.17p 73.93p 64606
05/10/2011 74.18p 74.30p 73.07p 73.81p 45678
04/10/2011 72.58p 74.30p 72.58p 73.69p 84507
03/10/2011 73.74p 74.79p 72.82p 74.79p 87591
30/09/2011 73.32p 74.45p 72.82p 73.81p 32614
29/09/2011 73.02p 74.30p 73.02p 73.81p 106797
28/09/2011 73.95p 74.55p 73.81p 73.81p 25349
27/09/2011 74.55p 74.55p 72.92p 73.69p 140693
26/09/2011 72.64p 73.74p 72.64p 73.56p 10415
23/09/2011 71.84p 73.81p 71.84p 73.56p 140196
22/09/2011 74.79p 74.79p 72.82p 73.32p 0
21/09/2011 74.79p 74.79p 72.82p 73.81p 90896
20/09/2011 74.30p 74.79p 73.22p 74.79p 143570
19/09/2011 73.81p 74.55p 72.92p 73.81p 84429
16/09/2011 73.81p 74.65p 73.81p 73.81p 58545
15/09/2011 75.53p 75.53p 74.14p 75.28p 40412
14/09/2011 74.30p 75.28p 73.81p 74.30p 36287
13/09/2011 74.14p 75.78p 73.81p 75.78p 39779
12/09/2011 74.14p 74.30p 74.14p 74.30p 12194
09/09/2011 75.53p 75.78p 74.14p 75.04p 94092
08/09/2011 73.81p 75.53p 73.81p 74.79p 13015
07/09/2011 72.82p 75.28p 72.82p 74.79p 0
06/09/2011 72.82p 75.28p 72.82p 72.82p 73039
05/09/2011 74.79p 74.79p 72.92p 73.81p 27059
02/09/2011 74.79p 76.37p 73.81p 74.79p 70686
01/09/2011 76.33p 76.33p 74.79p 75.78p 28777
31/08/2011 75.28p 77.25p 75.28p 77.25p 109157
30/08/2011 75.53p 76.97p 75.53p 76.15p 44426
26/08/2011 75.28p 76.15p 75.28p 75.90p 59048
25/08/2011 75.78p 76.19p 75.29p 75.78p 83940
24/08/2011 75.78p 75.78p 75.65p 75.78p 149243
23/08/2011 76.37p 77.01p 75.78p 76.51p 47589
22/08/2011 75.78p 76.27p 75.78p 75.78p 86315
19/08/2011 75.78p 77.01p 75.53p 77.01p 95106
18/08/2011 75.57p 77.25p 75.57p 77.25p 27844
17/08/2011 75.78p 76.27p 75.28p 75.90p 101435
16/08/2011 77.58p 77.74p 77.58p 77.74p 19256
15/08/2011 77.25p 77.25p 76.76p 77.25p 169687
12/08/2011 76.27p 76.27p 75.41p 76.27p 80506
11/08/2011 76.02p 76.27p 75.04p 75.78p 56568
10/08/2011 75.04p 76.17p 75.01p 75.53p 225446
09/08/2011 76.02p 77.06p 75.22p 75.65p 126882
08/08/2011 77.25p 77.25p 76.02p 76.64p 141439
05/08/2011 76.51p 77.11p 76.51p 76.88p 80445
04/08/2011 77.74p 77.74p 76.57p 77.13p 112246
03/08/2011 76.51p 77.55p 76.51p 77.13p 274418
02/08/2011 77.50p 77.74p 77.50p 77.74p 92761
01/08/2011 76.51p 77.59p 76.51p 77.25p 209072
29/07/2011 76.76p 77.50p 76.76p 77.25p 18198
28/07/2011 77.50p 77.50p 76.88p 76.88p 6862
27/07/2011 77.01p 77.01p 76.76p 76.88p 17532
26/07/2011 76.86p 77.41p 76.86p 77.13p 123929
25/07/2011 77.55p 77.55p 76.83p 77.13p 101110
22/07/2011 77.25p 77.41p 76.76p 77.13p 83339
21/07/2011 77.50p 77.50p 76.76p 76.76p 28778
20/07/2011 76.76p 77.50p 76.76p 77.25p 114010
19/07/2011 77.25p 77.60p 77.01p 77.25p 217579
18/07/2011 76.76p 77.25p 76.76p 77.01p 186183
15/07/2011 77.74p 77.74p 76.76p 77.25p 71639
14/07/2011 77.74p 77.74p 77.01p 77.25p 243804
13/07/2011 77.50p 77.58p 76.93p 77.25p 52988
12/07/2011 77.74p 78.24p 77.01p 77.50p 162654
11/07/2011 78.24p 78.24p 77.01p 77.25p 104296
08/07/2011 77.97p 77.99p 77.50p 77.50p 30648
07/07/2011 76.76p 77.99p 76.76p 77.50p 146661
06/07/2011 76.76p 77.50p 76.76p 77.38p 69121
05/07/2011 76.76p 77.19p 76.76p 77.01p 89812
04/07/2011 76.51p 77.01p 76.51p 77.01p 133337
01/07/2011 76.02p 76.51p 76.02p 76.51p 56097
30/06/2011 76.27p 76.27p 75.78p 76.15p 566279
29/06/2011 76.02p 76.42p 76.02p 76.15p 32748
28/06/2011 75.78p 76.43p 75.78p 75.78p 229568
27/06/2011 75.78p 75.78p 75.53p 75.78p 110717
24/06/2011 75.64p 75.78p 75.28p 75.41p 120108
23/06/2011 76.27p 76.66p 75.64p 75.78p 151396
22/06/2011 76.27p 76.76p 76.27p 76.64p 100163
21/06/2011 76.27p 77.25p 76.27p 76.76p 161118
20/06/2011 77.25p 77.65p 76.76p 76.76p 160446
17/06/2011 77.74p 77.99p 77.01p 77.74p 154475
16/06/2011 77.25p 77.74p 76.76p 77.25p 203484
15/06/2011 76.76p 77.65p 76.64p 76.64p 356585
14/06/2011 77.25p 77.65p 76.00p 77.50p 136444
13/06/2011 76.51p 77.25p 76.51p 77.25p 104279
10/06/2011 75.78p 76.33p 75.19p 76.15p 57491
09/06/2011 75.78p 76.27p 75.68p 76.27p 129497
08/06/2011 75.04p 75.78p 74.99p 75.53p 90317
07/06/2011 75.28p 75.78p 74.79p 75.78p 74801
06/06/2011 75.78p 75.78p 75.28p 75.28p 35271
03/06/2011 75.78p 75.78p 75.66p 75.78p 18535
02/06/2011 75.28p 75.70p 75.28p 75.53p 16669
01/06/2011 76.27p 76.27p 75.28p 76.27p 75551
31/05/2011 76.02p 76.02p 75.41p 76.02p 96349
27/05/2011 76.02p 76.02p 75.16p 76.02p 39290
26/05/2011 75.78p 76.02p 75.28p 76.02p 94411
25/05/2011 74.79p 75.28p 74.79p 75.28p 53076
24/05/2011 75.04p 75.78p 75.04p 75.78p 246734
23/05/2011 75.28p 75.78p 75.19p 75.28p 227618
20/05/2011 75.43p 75.50p 75.28p 75.41p 23979
19/05/2011 75.04p 75.28p 75.04p 75.28p 4598
18/05/2011 75.28p 75.78p 74.79p 75.28p 778081
17/05/2011 75.78p 76.76p 75.28p 76.27p 213708
16/05/2011 75.53p 75.78p 75.04p 75.78p 223930
13/05/2011 75.28p 75.28p 75.04p 75.04p 26761
12/05/2011 74.55p 75.78p 74.55p 75.04p 126011
11/05/2011 74.55p 75.28p 74.55p 75.28p 32259
10/05/2011 75.53p 75.66p 74.97p 75.53p 214500
09/05/2011 74.79p 75.28p 74.79p 75.04p 79099
06/05/2011 74.05p 74.30p 73.96p 74.05p 89969
05/05/2011 73.81p 74.30p 73.32p 73.81p 122651
04/05/2011 72.82p 74.25p 72.82p 73.56p 175580

*Close Price adjusted for both dividends and splits