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
15/06/2018 80.00p 81.00p 80.00p 81.00p 1060885
14/06/2018 80.00p 80.78p 79.68p 80.60p 721102
13/06/2018 81.00p 81.00p 80.00p 80.00p 843106
12/06/2018 80.40p 80.84p 80.20p 80.20p 211885
11/06/2018 81.60p 81.80p 80.20p 80.60p 472521
08/06/2018 80.60p 81.80p 80.40p 81.20p 315201
07/06/2018 79.60p 81.80p 79.60p 81.80p 1016632
06/06/2018 81.20p 81.20p 80.00p 80.00p 315555
05/06/2018 81.00p 81.00p 79.63p 81.00p 310486
04/06/2018 80.00p 81.00p 79.34p 80.80p 1166255
01/06/2018 79.40p 80.20p 78.73p 79.80p 493933
31/05/2018 79.00p 79.21p 78.42p 78.80p 1408768
30/05/2018 79.20p 79.40p 78.40p 79.20p 388466
29/05/2018 78.00p 79.20p 78.00p 78.80p 1822166
25/05/2018 78.00p 79.80p 77.40p 79.80p 2122801
24/05/2018 76.60p 78.00p 76.56p 78.00p 1086215
23/05/2018 77.20p 77.80p 76.00p 76.40p 2705235
22/05/2018 82.00p 82.00p 74.90p 77.60p 4375455
21/05/2018 82.20p 82.40p 82.00p 82.20p 406221
18/05/2018 82.60p 82.60p 81.40p 82.00p 377029
17/05/2018 82.40p 83.00p 81.60p 83.00p 730293
16/05/2018 82.60p 84.20p 82.40p 84.20p 663697
15/05/2018 82.60p 83.38p 82.00p 82.00p 1042086
14/05/2018 83.00p 83.59p 82.80p 82.80p 504189
11/05/2018 83.80p 83.80p 82.93p 83.40p 344075
10/05/2018 82.40p 84.00p 81.60p 83.00p 640518
09/05/2018 81.60p 82.60p 81.04p 82.60p 520494
08/05/2018 80.60p 81.20p 80.60p 81.20p 365437
04/05/2018 80.40p 81.10p 79.80p 80.80p 337905
03/05/2018 80.60p 81.06p 79.60p 80.00p 531694
02/05/2018 81.00p 81.00p 79.51p 80.40p 336643
01/05/2018 80.40p 80.60p 79.39p 80.60p 529576
30/04/2018 80.00p 80.40p 79.30p 80.20p 327533
27/04/2018 79.80p 80.00p 78.89p 79.40p 304211
26/04/2018 79.20p 80.18p 78.80p 79.40p 273130
25/04/2018 79.00p 80.60p 78.93p 80.40p 446699
24/04/2018 79.80p 80.12p 79.00p 79.60p 465329
23/04/2018 78.80p 79.80p 78.74p 79.60p 554924
20/04/2018 80.40p 80.60p 78.40p 79.00p 678971
19/04/2018 79.40p 80.20p 79.40p 79.40p 204427
18/04/2018 79.00p 79.81p 79.00p 79.60p 429421
17/04/2018 78.80p 80.00p 78.65p 80.00p 773182
16/04/2018 79.40p 79.80p 78.90p 79.00p 343662
13/04/2018 79.40p 79.40p 78.50p 78.60p 316055
12/04/2018 78.80p 79.80p 78.60p 79.20p 642434
11/04/2018 79.00p 80.50p 78.61p 79.60p 216980
10/04/2018 79.20p 79.60p 78.40p 78.80p 592727
09/04/2018 80.00p 80.47p 78.50p 78.80p 560360
06/04/2018 79.60p 80.39p 78.60p 79.20p 740023
05/04/2018 80.40p 80.40p 79.20p 80.00p 467237
04/04/2018 78.40p 80.40p 78.40p 80.00p 308975
03/04/2018 79.80p 80.20p 78.40p 80.20p 510349
29/03/2018 79.00p 79.99p 78.20p 78.60p 502031
28/03/2018 78.00p 78.99p 78.00p 78.60p 159216
27/03/2018 78.00p 79.63p 77.30p 78.40p 610278
26/03/2018 79.00p 79.00p 77.00p 77.00p 584699
23/03/2018 78.00p 79.27p 77.00p 77.00p 850330
22/03/2018 81.00p 81.00p 77.60p 77.60p 845765
21/03/2018 81.00p 83.62p 80.00p 80.20p 907418
20/03/2018 83.80p 83.80p 82.26p 83.00p 1268321
19/03/2018 82.80p 83.60p 82.05p 82.20p 203077
16/03/2018 82.40p 83.40p 82.00p 82.40p 1958583
15/03/2018 82.20p 82.80p 82.05p 82.40p 243551
14/03/2018 81.80p 82.40p 81.75p 82.40p 512706
13/03/2018 82.20p 82.80p 81.80p 82.40p 305868
12/03/2018 84.60p 84.60p 82.60p 82.60p 457607
09/03/2018 84.00p 84.00p 82.60p 83.00p 625344
08/03/2018 83.80p 84.00p 82.60p 82.60p 518232
07/03/2018 83.80p 84.61p 82.60p 82.60p 312091
06/03/2018 84.00p 85.00p 82.00p 84.40p 201185
05/03/2018 82.40p 82.80p 82.20p 82.60p 258322
02/03/2018 84.00p 84.00p 82.10p 82.60p 395693
01/03/2018 84.00p 84.00p 81.40p 82.00p 204290
28/02/2018 84.00p 84.00p 81.00p 82.80p 157886
27/02/2018 81.20p 83.00p 81.00p 82.00p 208315
26/02/2018 84.00p 84.00p 81.80p 82.80p 174125
23/02/2018 82.20p 82.80p 82.00p 82.00p 347041
22/02/2018 81.60p 82.80p 81.00p 82.80p 264495
21/02/2018 83.20p 83.20p 82.00p 82.60p 92377
20/02/2018 83.00p 83.00p 81.80p 82.00p 326224
19/02/2018 84.40p 84.40p 81.55p 82.60p 597303
16/02/2018 83.00p 84.20p 81.80p 83.00p 494441
15/02/2018 84.00p 84.00p 81.80p 82.60p 414136
14/02/2018 82.00p 84.20p 81.92p 83.00p 409198
13/02/2018 82.60p 83.48p 82.00p 82.00p 265434
12/02/2018 83.00p 84.00p 82.52p 83.20p 379842
09/02/2018 81.80p 84.00p 81.60p 84.00p 342669
08/02/2018 83.00p 83.08p 81.80p 81.80p 674381
07/02/2018 81.60p 82.72p 81.40p 81.40p 1280416
06/02/2018 81.20p 81.88p 80.80p 81.60p 898161
05/02/2018 83.20p 83.38p 81.20p 81.20p 437676
02/02/2018 83.40p 83.40p 81.60p 82.00p 404857
01/02/2018 82.80p 82.80p 81.20p 82.00p 842504
31/01/2018 84.00p 84.00p 81.04p 82.80p 664712
30/01/2018 81.80p 82.34p 81.20p 81.80p 550186
29/01/2018 81.80p 82.00p 81.20p 81.20p 380440
26/01/2018 81.80p 84.00p 81.00p 81.40p 500416
25/01/2018 82.00p 83.20p 81.25p 83.20p 486990
24/01/2018 82.20p 83.24p 81.00p 81.60p 583645
23/01/2018 82.80p 83.60p 82.00p 82.00p 1044567
22/01/2018 84.00p 84.40p 82.20p 83.00p 388113
19/01/2018 85.00p 85.58p 84.40p 84.60p 481368
18/01/2018 84.00p 86.40p 82.50p 86.40p 652595
17/01/2018 84.40p 84.46p 83.20p 84.00p 399213
16/01/2018 84.40p 85.49p 83.00p 83.20p 254996
15/01/2018 86.00p 86.00p 82.60p 84.80p 372742
12/01/2018 84.60p 86.40p 84.00p 84.00p 461662
11/01/2018 86.20p 86.40p 84.40p 84.40p 482894
10/01/2018 85.40p 86.07p 85.13p 85.60p 517919
09/01/2018 84.80p 86.20p 83.20p 84.20p 453081
08/01/2018 86.40p 86.40p 84.71p 84.80p 540325
05/01/2018 85.80p 86.00p 84.55p 85.60p 372151
04/01/2018 84.40p 85.80p 83.39p 85.80p 469741
03/01/2018 82.00p 85.00p 82.00p 84.00p 365892
02/01/2018 83.60p 83.94p 82.40p 83.00p 351720
29/12/2017 84.00p 84.00p 82.94p 84.00p 303132
28/12/2017 84.25p 85.37p 83.25p 84.00p 421176
27/12/2017 84.00p 86.00p 83.75p 85.75p 185085
22/12/2017 84.00p 85.96p 84.00p 84.00p 81190
21/12/2017 83.50p 86.00p 83.50p 85.50p 307802
20/12/2017 86.00p 86.00p 84.51p 85.75p 111085
19/12/2017 83.50p 85.42p 83.50p 85.00p 180276
18/12/2017 84.00p 85.75p 84.00p 84.50p 543363
15/12/2017 84.50p 85.16p 83.75p 84.25p 454983
14/12/2017 84.75p 85.50p 83.75p 84.00p 697109
13/12/2017 83.75p 86.00p 83.50p 83.50p 848056
12/12/2017 81.50p 83.40p 81.50p 82.00p 883604
11/12/2017 80.25p 81.00p 80.10p 80.25p 589373
08/12/2017 80.75p 81.00p 79.50p 79.50p 798507
07/12/2017 80.50p 81.25p 80.20p 80.50p 559500
06/12/2017 78.75p 80.50p 78.08p 80.50p 1221672
05/12/2017 79.50p 79.61p 78.00p 78.25p 1457186
04/12/2017 82.25p 82.79p 78.75p 79.75p 1451515
01/12/2017 83.25p 83.50p 82.00p 82.25p 373255
30/11/2017 83.75p 83.75p 82.25p 82.50p 395698
29/11/2017 83.00p 83.50p 82.44p 83.50p 560912
28/11/2017 83.75p 83.75p 82.62p 83.75p 581310
27/11/2017 83.00p 83.47p 82.00p 83.25p 596947
24/11/2017 83.50p 83.50p 82.00p 82.00p 385298
23/11/2017 84.50p 85.05p 82.00p 82.00p 994890
22/11/2017 84.25p 85.39p 84.00p 84.00p 317755
21/11/2017 85.50p 85.50p 84.34p 85.00p 694531
20/11/2017 85.00p 86.00p 84.00p 86.00p 503547
17/11/2017 85.75p 86.00p 83.50p 83.50p 975693
16/11/2017 88.00p 88.50p 76.75p 85.00p 1008444
15/11/2017 88.50p 90.00p 88.00p 88.75p 2428516
14/11/2017 88.25p 89.00p 86.50p 89.00p 900961
13/11/2017 88.00p 88.81p 87.00p 87.00p 772453
10/11/2017 88.50p 89.17p 88.00p 88.00p 564701
09/11/2017 88.00p 89.75p 87.75p 87.75p 676702
08/11/2017 88.50p 89.25p 88.00p 88.25p 787026
07/11/2017 89.75p 90.03p 88.48p 88.50p 664343
06/11/2017 90.50p 91.00p 89.20p 89.50p 804722
03/11/2017 90.75p 91.01p 89.00p 90.00p 1066092
02/11/2017 91.50p 91.50p 90.50p 90.50p 502089
01/11/2017 91.00p 91.00p 90.75p 90.75p 118574
31/10/2017 91.50p 91.75p 90.00p 90.25p 1236413
30/10/2017 91.00p 91.50p 91.00p 91.25p 188276
27/10/2017 90.50p 91.50p 90.25p 91.50p 667027
26/10/2017 90.00p 91.00p 90.00p 90.75p 180294
25/10/2017 90.25p 91.00p 89.80p 91.00p 99347
24/10/2017 89.25p 90.75p 89.25p 90.50p 309428
23/10/2017 91.00p 91.00p 89.25p 89.75p 601181
20/10/2017 90.50p 91.00p 90.00p 90.00p 579846
19/10/2017 90.75p 91.25p 90.50p 90.50p 1954240
18/10/2017 91.00p 91.25p 90.75p 91.00p 244005
17/10/2017 91.00p 91.50p 90.94p 91.50p 375906
16/10/2017 90.50p 91.25p 90.50p 91.25p 1083469
13/10/2017 91.25p 91.25p 90.75p 90.75p 333521
12/10/2017 90.00p 91.25p 90.00p 90.75p 124480
11/10/2017 90.50p 90.75p 90.25p 90.25p 126653
10/10/2017 90.75p 91.00p 90.25p 90.25p 160515
09/10/2017 90.00p 91.00p 90.00p 90.75p 132288
06/10/2017 91.00p 91.00p 90.25p 90.25p 22731
05/10/2017 90.00p 91.00p 90.00p 91.00p 41381
04/10/2017 90.75p 91.50p 90.50p 90.50p 13538
03/10/2017 90.75p 90.75p 90.00p 90.75p 29862
02/10/2017 91.25p 91.50p 89.50p 89.50p 123425
29/09/2017 91.00p 91.50p 90.00p 91.00p 153547
28/09/2017 91.25p 91.25p 90.75p 91.00p 57177
27/09/2017 90.00p 90.75p 89.75p 90.75p 45230
26/09/2017 90.50p 90.75p 90.00p 90.00p 78992
25/09/2017 91.00p 91.00p 90.00p 90.00p 103611
22/09/2017 90.00p 91.75p 89.00p 91.75p 325239
21/09/2017 90.75p 91.00p 90.00p 90.00p 56038
20/09/2017 90.00p 90.75p 89.00p 90.50p 60703
19/09/2017 90.00p 90.00p 89.00p 89.00p 84003
18/09/2017 90.75p 90.75p 89.00p 90.00p 26855
15/09/2017 91.00p 91.00p 89.00p 90.00p 598011
14/09/2017 90.25p 90.50p 89.25p 90.25p 97115
13/09/2017 91.25p 91.25p 89.50p 89.50p 204521
12/09/2017 91.75p 91.75p 90.50p 91.50p 883521
11/09/2017 91.75p 91.75p 90.25p 91.00p 73500
08/09/2017 90.50p 91.75p 90.00p 91.25p 94331
07/09/2017 89.00p 90.50p 89.00p 89.75p 170055
06/09/2017 90.00p 90.25p 89.50p 90.25p 212950
05/09/2017 89.50p 90.50p 89.50p 89.75p 663881
04/09/2017 89.00p 89.50p 89.00p 89.25p 139436
01/09/2017 89.50p 89.50p 88.50p 89.50p 14432
31/08/2017 89.00p 89.50p 88.75p 89.50p 95125

*Close Price adjusted for both dividends and splits