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
03/05/2011 74.30p 74.30p 73.54p 73.81p 104748
28/04/2011 74.30p 74.30p 74.05p 74.05p 26598
27/04/2011 73.81p 74.25p 72.82p 73.56p 600744
26/04/2011 74.05p 74.30p 73.30p 73.56p 125915
21/04/2011 74.30p 74.30p 73.07p 73.56p 141458
20/04/2011 74.25p 74.25p 72.82p 73.81p 69731
19/04/2011 74.30p 74.30p 72.82p 73.56p 105094
18/04/2011 74.55p 74.55p 73.26p 73.56p 89929
15/04/2011 73.81p 74.79p 72.82p 74.79p 222656
14/04/2011 72.82p 73.81p 72.82p 73.81p 85123
13/04/2011 72.98p 73.81p 72.98p 73.19p 25912
12/04/2011 73.81p 73.81p 73.32p 73.32p 97880
11/04/2011 73.07p 73.81p 73.07p 73.32p 105140
08/04/2011 72.82p 73.81p 72.33p 73.32p 76380
07/04/2011 72.33p 73.75p 72.33p 73.32p 57209
06/04/2011 73.81p 73.81p 73.07p 73.81p 63117
05/04/2011 73.32p 73.71p 72.82p 73.32p 217083
04/04/2011 72.82p 73.32p 72.33p 72.95p 97155
01/04/2011 71.84p 73.32p 71.84p 71.84p 65829
31/03/2011 73.32p 73.32p 72.33p 72.33p 248143
30/03/2011 73.07p 73.32p 72.02p 72.58p 110074
29/03/2011 71.84p 72.91p 71.84p 72.58p 238718
28/03/2011 72.58p 72.58p 71.35p 72.33p 165827
25/03/2011 72.33p 72.33p 71.59p 71.96p 126380
24/03/2011 71.35p 72.58p 71.35p 72.09p 76411
23/03/2011 70.86p 72.33p 70.86p 72.33p 217894
22/03/2011 72.82p 72.82p 70.86p 71.72p 117694
21/03/2011 71.35p 72.43p 71.35p 71.84p 62849
18/03/2011 72.82p 72.82p 70.12p 70.12p 392289
17/03/2011 72.58p 72.82p 71.35p 72.33p 211323
16/03/2011 72.58p 72.58p 70.86p 70.86p 66057
15/03/2011 70.86p 72.58p 70.86p 72.58p 220656
14/03/2011 71.59p 71.59p 71.10p 71.59p 145188
11/03/2011 70.86p 71.35p 70.86p 71.35p 36825
10/03/2011 71.10p 71.59p 71.10p 71.59p 132003
09/03/2011 71.10p 71.30p 70.86p 71.10p 114748
08/03/2011 71.35p 71.59p 70.95p 71.23p 180569
07/03/2011 71.35p 71.35p 70.86p 71.10p 178232
04/03/2011 70.86p 71.40p 70.86p 71.23p 147544
03/03/2011 70.86p 71.35p 70.86p 71.23p 45729
02/03/2011 71.59p 71.59p 71.23p 71.23p 56880
01/03/2011 71.59p 71.59p 70.86p 70.86p 95427
28/02/2011 71.29p 71.35p 70.92p 71.10p 71000
25/02/2011 71.10p 71.41p 71.10p 71.10p 62239
24/02/2011 70.86p 71.35p 70.86p 71.10p 44202
23/02/2011 70.86p 71.59p 70.86p 71.10p 95991
22/02/2011 71.35p 71.35p 71.23p 71.23p 34295
21/02/2011 70.86p 71.79p 70.86p 70.86p 213379
18/02/2011 71.10p 71.84p 71.07p 71.35p 179282
17/02/2011 71.84p 71.84p 70.86p 71.47p 123033
16/02/2011 71.59p 71.84p 71.10p 71.84p 43417
15/02/2011 71.98p 72.04p 71.84p 71.84p 29153
14/02/2011 71.84p 72.09p 71.53p 71.84p 56844
11/02/2011 71.45p 72.04p 71.45p 71.84p 58167
10/02/2011 72.09p 72.09p 71.60p 72.09p 103157
09/02/2011 71.84p 71.84p 71.35p 71.84p 40142
08/02/2011 71.59p 71.60p 71.59p 71.59p 21526
07/02/2011 71.35p 71.59p 71.35p 71.59p 63001
04/02/2011 72.33p 72.33p 71.59p 71.84p 34722
03/02/2011 71.59p 72.43p 71.59p 71.84p 15242
02/02/2011 70.80p 71.78p 70.80p 71.78p 65050
01/02/2011 72.27p 72.27p 71.04p 72.02p 64715
31/01/2011 72.27p 72.27p 71.62p 72.27p 4093
28/01/2011 71.53p 72.02p 70.80p 71.53p 79854
27/01/2011 72.27p 72.27p 70.80p 71.53p 38779
26/01/2011 72.27p 72.27p 71.14p 72.27p 147790
25/01/2011 72.27p 72.27p 71.58p 72.02p 163145
24/01/2011 70.80p 72.08p 70.80p 71.78p 84995
21/01/2011 72.51p 72.51p 70.80p 70.80p 162785
20/01/2011 71.29p 72.27p 71.04p 71.53p 31778
19/01/2011 72.51p 72.51p 70.92p 71.29p 99105
18/01/2011 71.53p 72.22p 70.55p 71.53p 76333
17/01/2011 71.53p 72.51p 70.85p 71.53p 99301
14/01/2011 72.02p 72.37p 71.04p 72.02p 40757
13/01/2011 70.55p 72.51p 70.55p 72.02p 36840
12/01/2011 70.65p 71.04p 70.55p 70.80p 76565
11/01/2011 71.53p 71.53p 70.83p 71.53p 46861
10/01/2011 71.04p 71.04p 71.04p 71.04p 0
07/01/2011 70.55p 71.53p 70.55p 71.04p 35959
06/01/2011 70.55p 71.41p 70.55p 70.55p 109691
05/01/2011 71.53p 71.53p 71.34p 71.53p 58174
04/01/2011 71.04p 71.34p 70.80p 71.04p 32408
31/12/2010 71.29p 71.29p 71.04p 71.04p 0
30/12/2010 70.55p 71.50p 70.55p 71.29p 28014
29/12/2010 71.04p 71.34p 70.80p 71.04p 49038
24/12/2010 71.29p 71.46p 70.80p 71.04p 35717
23/12/2010 71.29p 71.29p 71.29p 71.29p 0
22/12/2010 71.29p 71.39p 70.98p 71.29p 39931
21/12/2010 71.04p 72.02p 71.04p 71.29p 20155
20/12/2010 70.55p 71.29p 70.55p 71.04p 43752
17/12/2010 70.55p 71.23p 70.55p 70.55p 4412
16/12/2010 70.55p 71.53p 70.55p 71.53p 53089
15/12/2010 71.04p 71.04p 70.55p 71.04p 12756
14/12/2010 71.53p 71.53p 70.65p 71.04p 175877
13/12/2010 70.55p 71.53p 70.55p 71.04p 83861
10/12/2010 70.80p 70.95p 70.06p 70.80p 50768
09/12/2010 70.80p 71.03p 70.07p 70.80p 20413
08/12/2010 71.04p 71.04p 70.07p 70.80p 116414
07/12/2010 70.31p 71.39p 70.31p 71.04p 96283
06/12/2010 70.55p 71.29p 70.07p 70.80p 57337
03/12/2010 70.31p 71.53p 70.31p 70.31p 109541
02/12/2010 71.29p 71.53p 71.04p 71.04p 30615
01/12/2010 70.55p 71.53p 70.16p 71.29p 58694
30/11/2010 70.55p 71.53p 70.06p 70.55p 63356
29/11/2010 70.80p 71.53p 70.65p 71.04p 7884
26/11/2010 70.55p 71.53p 70.55p 70.80p 15818
25/11/2010 71.53p 71.80p 71.29p 71.29p 12399
24/11/2010 71.53p 71.80p 71.53p 71.53p 2041
23/11/2010 71.78p 71.83p 70.65p 71.53p 19956
22/11/2010 71.78p 71.93p 71.53p 71.53p 34452
19/11/2010 71.78p 72.01p 71.29p 71.78p 38881
18/11/2010 71.04p 72.31p 71.04p 71.78p 36126
17/11/2010 71.29p 71.83p 71.04p 71.29p 120814
16/11/2010 71.04p 71.78p 71.04p 71.78p 95428
15/11/2010 72.51p 72.51p 71.04p 71.78p 195533
12/11/2010 72.02p 72.02p 71.53p 71.78p 2041
11/11/2010 72.02p 72.51p 71.78p 72.02p 34810
10/11/2010 71.78p 72.51p 71.78p 72.02p 28951
09/11/2010 71.53p 72.35p 71.53p 71.78p 722513
08/11/2010 73.00p 73.00p 71.78p 72.27p 32452
05/11/2010 73.00p 73.00p 71.53p 72.27p 52147
04/11/2010 73.00p 73.00p 72.27p 72.27p 80488
03/11/2010 72.51p 72.76p 72.27p 72.27p 130695
02/11/2010 72.02p 72.75p 71.53p 72.51p 45741
01/11/2010 72.51p 72.51p 71.53p 72.27p 54460
29/10/2010 73.00p 73.00p 72.02p 72.02p 1107
28/10/2010 72.51p 72.51p 71.78p 72.27p 39246
27/10/2010 71.53p 72.91p 71.53p 72.51p 116026
26/10/2010 73.00p 73.00p 71.58p 73.00p 50421
25/10/2010 71.53p 72.76p 71.53p 71.53p 53896
22/10/2010 72.51p 72.99p 72.12p 72.51p 47810
21/10/2010 72.76p 72.76p 72.05p 72.51p 25776
20/10/2010 72.02p 73.00p 72.02p 73.00p 39535
19/10/2010 72.76p 73.00p 72.12p 72.76p 57148
18/10/2010 73.00p 73.00p 72.76p 72.76p 27809
15/10/2010 73.00p 73.00p 72.27p 72.51p 213114
14/10/2010 72.02p 73.00p 72.02p 73.00p 137157
13/10/2010 72.51p 73.00p 71.63p 72.51p 229895
12/10/2010 72.51p 72.51p 71.35p 72.51p 49044
11/10/2010 72.76p 72.86p 72.02p 72.51p 106617
08/10/2010 72.02p 72.76p 72.02p 72.51p 7924
07/10/2010 72.27p 72.86p 72.27p 72.76p 67365
06/10/2010 73.00p 73.14p 72.23p 72.51p 106192
05/10/2010 72.76p 72.86p 72.08p 72.51p 52250
04/10/2010 72.27p 73.00p 72.27p 72.76p 67844
01/10/2010 73.00p 73.00p 72.08p 72.27p 131237
30/09/2010 72.27p 72.86p 71.53p 72.27p 182251
29/09/2010 73.00p 73.00p 72.08p 72.27p 96386
28/09/2010 73.00p 73.00p 71.53p 73.00p 84951
27/09/2010 73.00p 73.00p 72.27p 72.27p 99764
24/09/2010 73.00p 73.00p 72.27p 72.27p 82365
23/09/2010 73.00p 73.00p 71.04p 73.00p 139056
22/09/2010 72.27p 72.86p 71.56p 72.02p 108061
21/09/2010 72.27p 73.00p 71.54p 72.27p 85426
20/09/2010 71.53p 73.00p 71.53p 72.27p 47504
17/09/2010 71.53p 72.76p 71.53p 71.53p 62725
16/09/2010 72.27p 72.76p 72.27p 72.51p 31635
15/09/2010 72.51p 72.86p 72.27p 72.27p 36228
14/09/2010 71.53p 73.00p 71.53p 72.51p 57202
13/09/2010 73.00p 73.00p 71.83p 72.51p 227724
10/09/2010 73.00p 73.00p 71.29p 72.51p 71682
09/09/2010 70.55p 72.02p 70.55p 71.53p 248026
08/09/2010 71.53p 72.51p 70.85p 71.78p 161363
07/09/2010 71.53p 72.46p 70.80p 72.02p 102888
06/09/2010 71.53p 72.46p 71.04p 71.53p 27453
03/09/2010 72.51p 72.51p 71.04p 71.53p 62250
02/09/2010 71.29p 72.51p 70.06p 72.51p 164557
01/09/2010 71.04p 71.24p 70.55p 70.55p 59178
31/08/2010 70.55p 71.29p 69.33p 71.04p 157613
27/08/2010 70.06p 71.04p 70.06p 70.31p 29476
26/08/2010 71.29p 71.29p 70.06p 70.06p 92562
25/08/2010 68.84p 71.09p 68.84p 70.06p 57454
24/08/2010 70.31p 71.07p 69.23p 70.31p 57677
23/08/2010 69.08p 71.07p 69.08p 70.06p 62301
20/08/2010 70.31p 71.07p 69.23p 70.31p 32550
19/08/2010 70.06p 70.31p 68.95p 70.31p 27391
18/08/2010 71.29p 71.29p 68.95p 70.06p 13384
17/08/2010 71.04p 71.66p 71.04p 71.04p 28186
16/08/2010 71.29p 71.29p 70.55p 71.04p 20410
13/08/2010 71.04p 71.66p 70.35p 71.29p 69485
12/08/2010 70.31p 71.68p 70.31p 71.04p 108206
11/08/2010 70.55p 71.41p 70.55p 71.04p 14759
10/08/2010 71.78p 71.78p 71.29p 71.29p 85086
09/08/2010 71.29p 71.68p 71.04p 71.29p 47527
06/08/2010 71.29p 71.53p 70.85p 71.29p 14928
05/08/2010 71.29p 71.44p 71.04p 71.29p 98660
04/08/2010 70.55p 71.53p 70.16p 71.04p 52147
03/08/2010 71.04p 71.04p 70.16p 70.80p 72455
02/08/2010 70.31p 71.44p 70.31p 71.04p 47912
30/07/2010 71.04p 71.44p 71.04p 71.04p 13471
29/07/2010 70.80p 71.44p 70.80p 71.04p 59322
28/07/2010 71.04p 71.44p 70.32p 70.80p 27075
27/07/2010 71.29p 71.68p 71.04p 71.04p 327611
26/07/2010 71.04p 71.68p 70.32p 71.29p 24200
23/07/2010 71.78p 71.78p 71.04p 71.04p 6491
22/07/2010 70.31p 71.53p 70.31p 70.31p 434
21/07/2010 71.78p 71.78p 70.06p 71.04p 24492
20/07/2010 71.53p 71.53p 70.31p 71.04p 5102
19/07/2010 71.78p 71.78p 71.53p 71.53p 27656
16/07/2010 71.29p 71.29p 71.29p 71.29p 0

*Close Price adjusted for both dividends and splits