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
28/03/2019 95.60p 96.40p 96.40p 96.40p 0
27/03/2019 95.60p 96.40p 96.40p 96.40p 0
26/03/2019 95.60p 96.40p 96.40p 96.40p 0
25/03/2019 95.60p 96.40p 96.40p 96.40p 0
22/03/2019 95.60p 96.40p 96.40p 96.40p 0
21/03/2019 95.60p 96.40p 96.40p 96.40p 0
20/03/2019 95.60p 96.40p 96.40p 96.40p 0
19/03/2019 95.60p 96.40p 96.40p 96.40p 0
18/03/2019 95.60p 96.40p 96.40p 96.40p 0
15/03/2019 95.60p 96.40p 96.40p 96.40p 0
14/03/2019 95.60p 96.40p 96.40p 96.40p 0
13/03/2019 95.60p 96.40p 95.40p 96.40p 4650732
12/03/2019 94.80p 97.00p 94.60p 95.40p 3882768
11/03/2019 95.00p 95.00p 94.05p 94.60p 726273
08/03/2019 93.40p 95.40p 93.40p 95.00p 529294
07/03/2019 93.80p 95.00p 91.90p 94.00p 1639687
06/03/2019 95.60p 95.80p 94.60p 94.80p 1645004
05/03/2019 94.20p 95.40p 94.20p 95.20p 205437
04/03/2019 94.00p 94.80p 93.60p 94.80p 494626
01/03/2019 93.60p 94.60p 93.60p 94.20p 1851239
28/02/2019 92.60p 94.00p 92.58p 93.60p 754345
27/02/2019 91.20p 92.60p 91.15p 92.60p 339755
26/02/2019 91.80p 91.80p 91.20p 91.80p 489180
25/02/2019 92.00p 92.00p 91.00p 91.60p 1353101
22/02/2019 91.00p 92.00p 90.25p 92.00p 428495
21/02/2019 90.60p 91.00p 89.74p 91.00p 1005994
20/02/2019 89.60p 90.60p 89.60p 90.40p 407922
19/02/2019 88.60p 90.23p 88.60p 90.00p 808027
18/02/2019 89.20p 89.63p 88.44p 89.60p 672907
15/02/2019 88.40p 89.20p 88.02p 89.20p 1225560
14/02/2019 88.20p 89.20p 87.78p 88.40p 476201
13/02/2019 89.00p 89.26p 88.20p 89.20p 965782
12/02/2019 89.20p 89.40p 89.20p 89.20p 416079
11/02/2019 89.40p 90.40p 89.40p 90.00p 1149143
08/02/2019 89.00p 90.00p 89.00p 90.00p 246473
07/02/2019 88.80p 89.80p 88.80p 89.80p 161465
06/02/2019 90.00p 90.00p 88.82p 89.60p 1305997
05/02/2019 88.60p 90.00p 88.60p 90.00p 361138
04/02/2019 88.60p 89.80p 88.60p 89.80p 2410928
01/02/2019 90.00p 90.00p 88.60p 89.40p 1145339
31/01/2019 90.20p 90.20p 89.00p 89.00p 1453254
30/01/2019 88.80p 90.20p 88.80p 90.20p 1469534
29/01/2019 88.80p 90.20p 88.60p 89.00p 2448368
28/01/2019 86.60p 88.80p 86.60p 88.20p 926968
25/01/2019 87.00p 87.51p 85.90p 87.40p 7468075
24/01/2019 86.80p 87.60p 84.80p 86.20p 6170466
23/01/2019 77.00p 78.08p 76.60p 77.60p 303318
22/01/2019 77.20p 78.00p 77.18p 77.80p 303210
21/01/2019 76.20p 78.00p 76.20p 78.00p 693253
18/01/2019 77.60p 77.60p 76.27p 77.40p 403132
17/01/2019 76.20p 77.60p 76.20p 76.20p 234044
16/01/2019 77.20p 77.32p 76.47p 76.80p 544925
15/01/2019 78.20p 79.54p 77.40p 78.00p 421469
14/01/2019 79.80p 79.80p 78.00p 78.00p 298431
11/01/2019 78.00p 79.80p 78.00p 78.80p 381661
10/01/2019 77.40p 79.90p 77.40p 79.00p 407015
09/01/2019 77.40p 78.80p 77.40p 78.80p 275336
08/01/2019 76.20p 78.80p 75.90p 78.80p 437259
07/01/2019 76.00p 76.40p 75.60p 76.40p 348355
04/01/2019 74.20p 75.80p 74.20p 75.80p 387990
03/01/2019 75.00p 75.00p 74.38p 74.60p 834744
02/01/2019 74.60p 74.80p 73.48p 74.80p 238663
31/12/2018 75.60p 75.60p 72.80p 74.60p 586841
28/12/2018 75.00p 75.40p 73.50p 75.00p 442137
27/12/2018 77.00p 77.00p 73.20p 73.20p 492557
24/12/2018 76.00p 76.80p 75.40p 76.80p 332654
21/12/2018 76.00p 77.00p 75.29p 76.20p 1120690
20/12/2018 76.40p 76.85p 74.92p 76.00p 600681
19/12/2018 77.20p 77.40p 76.60p 76.80p 224064
18/12/2018 77.80p 77.82p 76.80p 77.00p 644127
17/12/2018 78.00p 78.66p 77.56p 78.20p 648351
14/12/2018 79.00p 79.00p 78.00p 78.80p 402111
13/12/2018 79.20p 80.00p 77.80p 79.80p 421664
12/12/2018 77.00p 80.00p 76.25p 78.80p 792757
11/12/2018 76.00p 77.80p 75.73p 76.00p 1056555
10/12/2018 76.00p 76.00p 75.00p 75.60p 157603
07/12/2018 76.00p 76.60p 75.60p 75.60p 313079
06/12/2018 75.80p 76.00p 75.60p 76.00p 323925
05/12/2018 77.20p 77.20p 75.63p 75.80p 403069
04/12/2018 76.00p 76.40p 75.80p 75.80p 984975
03/12/2018 76.80p 76.80p 75.93p 76.20p 536414
30/11/2018 76.40p 76.80p 75.53p 76.20p 271442
29/11/2018 77.20p 77.64p 76.00p 76.00p 376231
28/11/2018 76.40p 77.00p 76.00p 76.40p 320171
27/11/2018 76.00p 76.40p 75.40p 76.20p 403972
26/11/2018 75.20p 76.00p 75.17p 75.40p 196221
23/11/2018 75.00p 75.60p 74.20p 74.20p 684885
22/11/2018 75.20p 75.60p 74.40p 74.40p 429996
21/11/2018 75.00p 75.47p 74.60p 74.60p 361672
20/11/2018 78.40p 78.40p 74.60p 74.60p 591373
19/11/2018 78.00p 78.00p 76.40p 76.40p 509626
16/11/2018 78.60p 78.60p 77.00p 77.00p 204457
15/11/2018 79.20p 79.20p 77.00p 77.60p 540512
14/11/2018 80.60p 80.60p 78.60p 78.60p 924793
13/11/2018 80.20p 80.60p 79.29p 80.00p 221056
12/11/2018 79.40p 80.00p 79.20p 79.20p 383985
09/11/2018 79.40p 80.64p 79.00p 80.20p 313680
08/11/2018 79.20p 79.80p 78.84p 79.80p 386404
07/11/2018 78.80p 79.80p 78.80p 79.60p 629252
06/11/2018 79.40p 79.47p 78.80p 78.80p 445611
05/11/2018 78.20p 79.00p 78.20p 78.80p 483612
02/11/2018 78.00p 79.80p 78.00p 78.40p 227447
01/11/2018 79.80p 79.80p 78.40p 79.80p 196086
31/10/2018 79.40p 79.40p 78.40p 79.40p 255303
30/10/2018 78.20p 78.60p 77.80p 78.40p 263613
29/10/2018 78.20p 79.00p 78.00p 78.00p 334983
26/10/2018 78.00p 79.20p 78.00p 78.20p 189840
25/10/2018 79.80p 79.80p 78.20p 78.40p 188729
24/10/2018 78.40p 79.20p 78.40p 79.20p 222183
23/10/2018 79.40p 79.80p 78.40p 78.80p 218072
22/10/2018 78.20p 79.12p 78.20p 79.00p 779095
19/10/2018 80.00p 80.00p 78.20p 78.20p 443759
18/10/2018 78.00p 80.00p 78.00p 80.00p 482319
17/10/2018 77.60p 78.80p 77.47p 78.80p 623735
16/10/2018 78.80p 78.80p 77.20p 77.20p 297096
15/10/2018 78.00p 78.48p 77.40p 77.40p 317714
12/10/2018 78.40p 79.40p 78.00p 78.60p 417278
11/10/2018 79.80p 79.80p 77.70p 77.80p 1068119
10/10/2018 81.00p 81.00p 79.60p 80.80p 1110534
09/10/2018 80.60p 81.00p 80.00p 81.00p 728948
08/10/2018 80.00p 80.40p 80.00p 80.00p 326884
05/10/2018 80.60p 80.60p 80.00p 80.00p 309587
04/10/2018 80.00p 80.60p 80.00p 80.00p 134823
03/10/2018 80.80p 80.80p 80.00p 80.00p 578073
02/10/2018 81.00p 81.55p 80.20p 80.20p 1484860
01/10/2018 81.20p 82.40p 80.60p 80.60p 1246727
28/09/2018 81.20p 82.00p 81.20p 82.00p 2996028
27/09/2018 79.80p 81.60p 79.80p 81.40p 532569
26/09/2018 80.40p 81.00p 80.40p 81.00p 354612
25/09/2018 80.20p 80.65p 79.49p 80.20p 190135
24/09/2018 80.40p 80.60p 79.65p 80.60p 222164
21/09/2018 80.00p 80.40p 79.80p 80.00p 1408310
20/09/2018 79.80p 80.40p 79.17p 80.00p 484395
19/09/2018 78.60p 79.80p 78.14p 79.60p 325605
18/09/2018 78.80p 78.80p 78.06p 78.20p 172780
17/09/2018 78.60p 78.60p 77.46p 78.40p 234547
14/09/2018 77.00p 78.00p 76.80p 77.20p 416053
13/09/2018 77.40p 77.80p 77.00p 77.40p 430436
12/09/2018 77.00p 77.30p 76.60p 77.00p 571505
11/09/2018 77.20p 77.75p 76.60p 76.60p 445261
10/09/2018 77.20p 77.80p 77.20p 77.20p 373240
07/09/2018 77.80p 78.16p 76.79p 77.20p 343798
06/09/2018 77.40p 78.09p 77.40p 77.60p 982435
05/09/2018 77.80p 77.80p 77.00p 77.60p 561060
04/09/2018 77.60p 78.00p 77.40p 77.40p 990856
03/09/2018 78.00p 78.80p 77.60p 77.60p 557002
31/08/2018 78.60p 79.00p 78.00p 78.20p 615995
30/08/2018 79.20p 79.44p 78.40p 78.40p 404049
29/08/2018 78.80p 79.68p 78.80p 79.20p 370770
28/08/2018 79.80p 79.80p 78.60p 79.80p 531590
24/08/2018 79.40p 79.80p 79.00p 79.80p 598174
23/08/2018 79.80p 80.06p 79.20p 79.60p 416294
22/08/2018 80.00p 80.40p 79.80p 80.00p 274599
21/08/2018 80.00p 81.00p 79.96p 80.20p 243649
20/08/2018 81.00p 81.00p 80.05p 81.00p 92862
17/08/2018 80.80p 80.80p 79.80p 80.60p 270283
16/08/2018 80.20p 80.30p 79.56p 80.00p 314861
15/08/2018 81.40p 81.40p 80.40p 81.40p 685299
14/08/2018 80.60p 81.40p 80.60p 80.60p 665790
13/08/2018 80.60p 81.60p 80.60p 80.80p 279163
10/08/2018 81.00p 81.40p 80.57p 80.80p 130646
09/08/2018 80.80p 81.60p 80.80p 81.20p 340590
08/08/2018 81.60p 81.60p 81.12p 81.60p 445832
07/08/2018 81.60p 81.60p 80.80p 81.00p 334617
06/08/2018 81.40p 81.80p 80.57p 81.80p 695708
03/08/2018 81.40p 81.50p 80.73p 81.20p 272591
02/08/2018 80.20p 81.40p 80.20p 81.40p 681696
01/08/2018 80.20p 80.80p 80.00p 80.80p 564384
31/07/2018 80.20p 80.60p 80.00p 80.40p 711469
30/07/2018 81.00p 81.04p 80.20p 80.20p 430120
27/07/2018 80.40p 81.20p 80.40p 80.80p 468076
26/07/2018 81.00p 81.20p 80.40p 81.20p 547750
25/07/2018 82.40p 82.40p 81.00p 81.00p 526274
24/07/2018 81.20p 81.62p 81.20p 81.20p 210949
23/07/2018 81.40p 82.20p 81.20p 81.80p 280064
20/07/2018 81.60p 81.79p 81.40p 81.60p 283319
19/07/2018 81.40p 82.00p 81.20p 81.20p 257848
18/07/2018 82.20p 82.20p 81.20p 81.20p 230317
17/07/2018 81.20p 82.00p 81.20p 82.00p 197888
16/07/2018 81.40p 82.00p 81.20p 81.20p 289407
13/07/2018 82.00p 82.00p 81.40p 81.60p 141991
12/07/2018 82.00p 82.00p 81.40p 82.00p 347664
11/07/2018 82.00p 82.00p 81.45p 82.00p 897928
10/07/2018 82.00p 82.40p 81.76p 81.80p 425349
09/07/2018 81.60p 82.00p 81.00p 82.00p 337983
06/07/2018 82.00p 82.00p 81.37p 82.00p 1110059
05/07/2018 81.80p 81.80p 81.20p 81.80p 258830
04/07/2018 81.80p 81.80p 81.00p 81.80p 293480
03/07/2018 82.20p 82.20p 81.00p 82.00p 177084
02/07/2018 81.00p 82.20p 81.00p 81.20p 718704
29/06/2018 82.20p 82.40p 81.00p 81.40p 342316
28/06/2018 80.40p 82.00p 80.40p 82.00p 293401
27/06/2018 81.20p 81.80p 81.00p 81.80p 493554
26/06/2018 82.60p 82.60p 80.87p 82.60p 347658
25/06/2018 81.80p 82.00p 80.82p 82.00p 833177
22/06/2018 80.80p 81.80p 80.60p 81.80p 1283452
21/06/2018 80.20p 81.40p 80.20p 81.40p 354849
20/06/2018 81.20p 81.25p 80.40p 80.40p 265080
19/06/2018 80.20p 81.60p 80.20p 80.40p 323939
18/06/2018 80.60p 81.20p 80.60p 81.00p 165950

*Close Price adjusted for both dividends and splits