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
30/08/2017 89.00p 89.50p 88.75p 89.50p 176499
29/08/2017 89.00p 89.25p 88.25p 89.25p 63857
25/08/2017 89.00p 89.50p 88.00p 88.50p 343911
24/08/2017 89.50p 90.00p 89.00p 89.50p 273829
23/08/2017 89.75p 90.50p 89.75p 90.00p 370572
22/08/2017 90.00p 90.25p 89.75p 90.00p 33701
21/08/2017 89.25p 89.75p 89.25p 89.50p 2114
18/08/2017 89.25p 89.75p 89.00p 89.00p 150827
17/08/2017 90.25p 90.25p 89.25p 89.25p 145132
16/08/2017 92.00p 92.00p 90.75p 91.00p 91730
15/08/2017 91.50p 92.00p 91.00p 92.00p 363707
14/08/2017 91.75p 91.75p 90.75p 91.75p 56050
11/08/2017 91.00p 91.75p 90.50p 91.75p 239460
10/08/2017 90.75p 90.75p 90.38p 90.38p 55355
09/08/2017 90.75p 90.75p 90.00p 90.00p 60831
08/08/2017 90.75p 91.00p 90.25p 90.75p 97924
07/08/2017 89.75p 91.00p 89.75p 91.00p 81891
04/08/2017 89.75p 90.75p 89.75p 90.00p 99938
03/08/2017 91.00p 91.00p 89.75p 89.75p 120619
02/08/2017 90.25p 90.75p 90.00p 90.25p 41004
01/08/2017 90.75p 90.75p 90.00p 90.00p 55289
31/07/2017 90.00p 91.00p 90.00p 91.00p 163953
28/07/2017 90.00p 90.50p 90.00p 90.50p 71750
27/07/2017 90.25p 90.50p 90.00p 90.25p 44721
26/07/2017 90.75p 90.75p 89.50p 89.50p 7818
25/07/2017 90.50p 90.75p 90.00p 90.50p 35475
24/07/2017 90.00p 90.50p 89.50p 90.50p 301300
21/07/2017 89.50p 90.75p 89.50p 90.75p 103568
20/07/2017 90.50p 91.00p 89.75p 91.00p 149391
19/07/2017 89.50p 91.00p 89.50p 90.50p 33065
18/07/2017 89.50p 90.50p 89.50p 90.50p 22746
17/07/2017 90.50p 90.50p 90.00p 90.25p 7829
14/07/2017 90.00p 90.75p 90.00p 90.38p 45759
13/07/2017 90.25p 90.50p 90.00p 90.00p 55003
12/07/2017 90.00p 90.50p 89.75p 90.00p 588823
11/07/2017 90.00p 90.50p 89.25p 90.50p 55124
10/07/2017 89.75p 89.75p 89.00p 89.50p 19533
07/07/2017 88.50p 89.75p 87.75p 89.75p 281435
06/07/2017 89.00p 89.00p 87.50p 87.50p 103453
05/07/2017 88.75p 88.75p 88.00p 88.25p 69031
04/07/2017 89.50p 89.50p 88.25p 88.25p 91463
03/07/2017 89.25p 89.50p 88.00p 88.25p 122635
30/06/2017 88.25p 89.75p 88.00p 88.75p 19418
29/06/2017 88.75p 88.75p 88.00p 88.00p 64634
28/06/2017 90.25p 90.25p 88.00p 88.00p 143832
27/06/2017 91.50p 91.50p 89.75p 89.75p 109471
26/06/2017 90.50p 91.25p 90.00p 90.00p 59886
23/06/2017 90.25p 91.00p 90.00p 90.50p 35099
22/06/2017 91.00p 91.00p 90.00p 90.00p 11228
21/06/2017 92.00p 92.25p 90.50p 90.50p 64378
20/06/2017 92.50p 92.50p 91.75p 92.25p 50914
19/06/2017 91.25p 92.25p 91.25p 91.75p 76558
16/06/2017 90.50p 92.44p 89.75p 92.00p 1617509
15/06/2017 89.50p 91.50p 89.21p 90.00p 789710
14/06/2017 89.50p 91.50p 89.00p 91.50p 506920
13/06/2017 89.50p 89.75p 88.75p 89.25p 339227
12/06/2017 89.00p 89.75p 88.08p 89.75p 648855
09/06/2017 89.50p 89.50p 88.25p 89.50p 438921
08/06/2017 89.50p 89.50p 88.00p 89.00p 700676
07/06/2017 89.50p 89.75p 88.75p 89.00p 480744
06/06/2017 89.75p 89.75p 88.86p 89.50p 269638
05/06/2017 90.00p 90.00p 88.75p 89.75p 662977
02/06/2017 90.00p 90.50p 89.00p 89.50p 717884
01/06/2017 89.75p 90.25p 89.50p 89.50p 194816
31/05/2017 90.00p 90.50p 89.50p 90.50p 322905
30/05/2017 90.00p 90.75p 89.50p 89.50p 2572511
26/05/2017 90.00p 90.75p 89.77p 90.00p 289928
25/05/2017 90.75p 91.00p 90.00p 90.38p 230004
24/05/2017 91.50p 91.50p 89.75p 90.25p 221729
23/05/2017 91.00p 91.00p 90.00p 90.50p 251525
22/05/2017 90.00p 91.00p 90.00p 90.25p 245524
19/05/2017 91.00p 91.50p 90.00p 90.00p 490731
18/05/2017 90.50p 90.80p 90.00p 90.50p 1009007
17/05/2017 92.00p 92.50p 91.50p 92.25p 815638
16/05/2017 91.00p 92.00p 90.20p 92.00p 451010
15/05/2017 90.50p 91.00p 89.80p 91.00p 392406
12/05/2017 89.50p 90.50p 89.50p 90.50p 353699
11/05/2017 89.00p 90.50p 89.00p 90.25p 342213
10/05/2017 89.50p 89.75p 89.00p 89.25p 654041
09/05/2017 88.75p 89.56p 88.25p 89.25p 555382
08/05/2017 89.00p 89.25p 88.00p 89.00p 754109
05/05/2017 88.25p 89.00p 88.00p 88.50p 274573
04/05/2017 88.75p 89.25p 88.00p 88.00p 495739
03/05/2017 89.25p 89.25p 87.50p 88.25p 795227
02/05/2017 90.00p 90.00p 88.00p 88.50p 805690
28/04/2017 89.25p 89.25p 88.33p 89.25p 865042
27/04/2017 87.25p 89.25p 87.25p 88.25p 277822
26/04/2017 89.00p 89.75p 88.13p 89.75p 552862
25/04/2017 88.25p 89.50p 87.75p 88.25p 620530
24/04/2017 87.25p 89.00p 87.00p 88.75p 359336
21/04/2017 89.25p 89.25p 87.44p 88.00p 191986
20/04/2017 89.25p 89.25p 87.75p 88.25p 539957
19/04/2017 88.50p 88.99p 87.95p 88.00p 448389
18/04/2017 89.00p 89.25p 87.75p 88.50p 412101
13/04/2017 88.75p 89.00p 87.00p 88.00p 570871
12/04/2017 87.75p 89.25p 87.25p 87.50p 673542
11/04/2017 87.50p 89.18p 86.75p 87.75p 643981
10/04/2017 88.00p 89.25p 87.63p 88.50p 825308
07/04/2017 88.25p 89.07p 87.50p 87.50p 542098
06/04/2017 89.25p 89.25p 87.75p 88.75p 1115738
05/04/2017 88.75p 89.00p 87.50p 87.75p 303933
04/04/2017 88.50p 89.38p 87.50p 88.00p 1214433
03/04/2017 90.00p 90.35p 87.80p 88.50p 793190
31/03/2017 89.00p 89.29p 87.75p 89.00p 520995
30/03/2017 89.00p 89.54p 88.00p 88.25p 633631
29/03/2017 89.75p 90.00p 88.49p 89.00p 463245
28/03/2017 89.00p 90.25p 88.25p 90.25p 584192
27/03/2017 89.50p 89.50p 88.50p 88.50p 441010
24/03/2017 88.75p 89.48p 88.26p 88.75p 336873
23/03/2017 89.00p 89.15p 87.95p 88.75p 513448
22/03/2017 87.75p 89.00p 87.31p 89.00p 535641
21/03/2017 87.75p 87.92p 87.00p 87.50p 554993
20/03/2017 88.50p 89.44p 87.50p 87.50p 779853
17/03/2017 88.50p 90.25p 88.13p 89.75p 1481487
16/03/2017 88.50p 89.00p 88.00p 88.25p 552915
15/03/2017 87.75p 89.00p 87.75p 89.00p 399771
14/03/2017 88.25p 89.00p 87.75p 87.75p 598003
13/03/2017 88.75p 89.00p 87.96p 89.00p 298623
10/03/2017 88.75p 89.00p 88.00p 88.00p 353792
09/03/2017 88.25p 89.00p 88.00p 88.75p 334771
08/03/2017 87.75p 89.00p 87.75p 89.00p 503723
07/03/2017 88.00p 88.50p 87.96p 88.50p 129244
06/03/2017 87.75p 88.50p 87.75p 88.00p 476049
03/03/2017 87.75p 88.50p 87.75p 88.00p 423566
02/03/2017 88.50p 88.50p 87.34p 88.00p 481695
01/03/2017 88.25p 88.50p 87.75p 88.25p 596738
28/02/2017 88.00p 88.25p 87.25p 88.25p 558335
27/02/2017 87.75p 88.00p 87.50p 88.00p 355383
24/02/2017 87.75p 88.00p 87.50p 88.00p 170147
23/02/2017 87.50p 88.00p 87.50p 87.50p 601842
22/02/2017 87.50p 88.25p 87.50p 88.00p 411113
21/02/2017 87.50p 88.00p 87.27p 88.00p 496416
20/02/2017 87.75p 88.00p 87.05p 87.75p 531069
17/02/2017 88.50p 88.50p 87.00p 88.00p 373840
16/02/2017 88.50p 88.70p 87.00p 88.50p 1020996
15/02/2017 89.75p 90.00p 88.67p 89.50p 951133
14/02/2017 88.00p 89.22p 87.84p 88.50p 708937
13/02/2017 89.25p 89.60p 89.00p 89.50p 296615
10/02/2017 88.50p 89.44p 88.00p 89.25p 629898
09/02/2017 88.00p 88.63p 87.53p 87.75p 507047
08/02/2017 88.50p 89.00p 87.76p 88.25p 307851
07/02/2017 89.00p 89.00p 88.25p 88.50p 136119
06/02/2017 88.50p 89.00p 88.25p 89.00p 495515
03/02/2017 88.75p 89.00p 88.50p 89.00p 345448
02/02/2017 88.75p 88.92p 88.25p 88.50p 331731
01/02/2017 88.25p 89.00p 88.00p 88.50p 577392
31/01/2017 88.25p 88.91p 88.00p 88.50p 518478
30/01/2017 88.50p 89.00p 88.00p 88.00p 295236
27/01/2017 88.00p 89.12p 88.00p 89.00p 491972
26/01/2017 90.00p 90.00p 88.28p 89.00p 319418
25/01/2017 89.75p 89.91p 88.25p 89.50p 188617
24/01/2017 89.75p 90.00p 88.72p 89.00p 191632
23/01/2017 90.00p 90.00p 88.29p 88.50p 247673
20/01/2017 89.00p 89.75p 88.28p 89.50p 330867
19/01/2017 89.00p 90.00p 88.75p 89.50p 262300
18/01/2017 88.00p 90.50p 88.00p 88.50p 667875
17/01/2017 88.25p 89.00p 87.00p 88.00p 527493
16/01/2017 88.50p 90.20p 88.31p 88.75p 353453
13/01/2017 90.50p 90.75p 88.26p 89.00p 446776
12/01/2017 88.75p 90.00p 88.25p 88.25p 452295
11/01/2017 90.75p 91.00p 88.75p 88.75p 446084
10/01/2017 88.75p 90.28p 88.42p 90.00p 333258
09/01/2017 90.00p 90.19p 88.25p 88.75p 372633
06/01/2017 90.25p 90.50p 88.25p 88.63p 495957
05/01/2017 89.00p 89.75p 88.00p 88.00p 470193
04/01/2017 89.00p 89.53p 88.13p 89.25p 394403
03/01/2017 90.25p 90.59p 89.23p 89.25p 582543
30/12/2016 88.00p 89.75p 88.00p 89.75p 143110
29/12/2016 88.25p 89.08p 88.00p 88.00p 254514
28/12/2016 88.00p 89.52p 88.00p 89.00p 247468
23/12/2016 87.50p 89.00p 87.50p 89.00p 232269
22/12/2016 89.00p 90.00p 88.00p 88.00p 192473
21/12/2016 88.50p 89.00p 87.50p 88.25p 256087
20/12/2016 89.00p 89.07p 88.25p 89.00p 143126
19/12/2016 88.25p 89.59p 87.00p 87.00p 842721
16/12/2016 89.50p 89.50p 87.55p 88.00p 1150915
15/12/2016 88.50p 89.25p 87.50p 87.50p 437772
14/12/2016 89.50p 89.50p 88.50p 88.50p 394707
13/12/2016 89.50p 89.50p 88.25p 88.25p 184603
12/12/2016 90.50p 90.50p 88.50p 88.50p 373707
09/12/2016 89.25p 90.00p 88.25p 90.00p 484380
08/12/2016 90.50p 90.50p 88.25p 90.00p 165506
07/12/2016 90.50p 90.54p 89.99p 90.25p 477175
06/12/2016 90.75p 90.75p 89.00p 90.25p 386210
05/12/2016 89.75p 90.75p 89.00p 89.50p 420662
02/12/2016 91.00p 91.00p 89.50p 90.25p 159448
01/12/2016 89.75p 91.25p 88.50p 88.50p 628341
30/11/2016 91.00p 91.50p 89.01p 91.50p 439884
29/11/2016 88.00p 91.00p 88.00p 91.00p 305734
28/11/2016 89.00p 90.00p 87.80p 90.00p 206809
25/11/2016 88.00p 89.15p 88.00p 89.00p 307223
24/11/2016 90.00p 90.00p 88.00p 88.00p 305131
23/11/2016 90.00p 90.00p 88.25p 90.00p 174740
22/11/2016 89.75p 90.00p 87.75p 90.00p 338134
21/11/2016 89.00p 90.00p 87.74p 89.50p 414420
18/11/2016 87.50p 89.31p 87.25p 87.25p 347882
17/11/2016 87.50p 89.75p 87.25p 89.75p 315288
16/11/2016 90.00p 90.00p 88.25p 90.00p 195945
15/11/2016 90.00p 90.00p 88.49p 89.00p 256101
14/11/2016 89.50p 90.00p 88.02p 90.00p 449293

*Close Price adjusted for both dividends and splits