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
11/11/2016 87.25p 88.73p 87.10p 87.25p 451316
10/11/2016 87.75p 89.25p 86.00p 86.00p 644411
09/11/2016 87.00p 89.62p 86.10p 88.00p 563999
08/11/2016 87.25p 89.20p 87.00p 88.00p 273430
07/11/2016 89.50p 89.50p 87.25p 87.50p 443593
04/11/2016 88.00p 88.98p 87.75p 88.00p 352104
03/11/2016 87.75p 89.00p 87.56p 88.00p 276303
02/11/2016 88.00p 89.50p 87.75p 88.00p 257060
01/11/2016 89.50p 89.50p 87.50p 88.00p 500724
31/10/2016 89.25p 89.25p 87.00p 87.00p 261560
28/10/2016 89.00p 89.25p 88.00p 88.50p 179318
27/10/2016 89.25p 89.25p 88.00p 89.00p 356475
26/10/2016 89.00p 89.25p 87.71p 88.25p 360873
25/10/2016 89.00p 89.00p 87.75p 88.00p 325949
24/10/2016 88.50p 88.90p 87.28p 87.75p 308607
21/10/2016 88.00p 88.40p 87.25p 88.00p 701063
20/10/2016 89.00p 89.25p 88.00p 88.00p 277787
19/10/2016 88.50p 89.93p 88.00p 88.00p 468258
18/10/2016 88.75p 89.40p 88.00p 88.00p 148509
17/10/2016 90.50p 90.50p 88.17p 89.00p 330340
14/10/2016 89.25p 91.00p 88.58p 91.00p 570773
13/10/2016 89.25p 90.00p 88.00p 90.00p 329816
12/10/2016 89.75p 89.75p 88.00p 88.00p 243166
11/10/2016 89.75p 89.75p 87.88p 89.50p 266391
10/10/2016 88.50p 88.56p 87.37p 88.50p 243618
07/10/2016 88.00p 88.96p 87.00p 87.00p 521325
06/10/2016 89.00p 89.50p 87.50p 87.50p 322946
05/10/2016 89.75p 89.75p 87.75p 88.50p 665014
04/10/2016 90.00p 90.00p 87.50p 87.50p 699431
03/10/2016 90.25p 90.25p 88.25p 88.25p 373351
30/09/2016 89.50p 90.25p 88.00p 88.75p 340667
29/09/2016 88.00p 90.00p 87.75p 90.00p 453583
28/09/2016 88.25p 89.75p 87.90p 89.75p 787884
27/09/2016 88.50p 89.62p 88.00p 88.75p 366980
26/09/2016 89.50p 90.28p 88.50p 88.50p 160056
23/09/2016 88.25p 90.75p 88.19p 89.25p 604637
22/09/2016 89.50p 89.98p 88.53p 89.50p 149491
21/09/2016 89.50p 90.75p 88.91p 89.75p 397948
20/09/2016 90.00p 90.75p 89.50p 90.75p 309066
19/09/2016 89.75p 90.50p 88.90p 90.25p 391235
16/09/2016 88.75p 89.93p 88.00p 88.00p 638224
15/09/2016 90.50p 90.50p 89.00p 89.50p 520508
14/09/2016 90.25p 90.50p 89.00p 90.50p 218598
13/09/2016 89.50p 91.50p 88.00p 90.50p 662420
12/09/2016 88.50p 90.75p 88.25p 89.50p 449867
09/09/2016 89.50p 89.75p 88.38p 89.00p 549564
08/09/2016 89.25p 90.25p 88.75p 88.75p 352293
07/09/2016 91.00p 91.00p 89.08p 90.00p 214000
06/09/2016 91.00p 91.00p 90.00p 90.00p 343533
05/09/2016 90.50p 91.83p 89.53p 90.00p 254916
02/09/2016 92.00p 92.00p 90.00p 90.00p 446419
01/09/2016 92.75p 92.75p 90.00p 90.25p 372951
31/08/2016 92.00p 92.03p 90.11p 91.75p 1008944
30/08/2016 89.00p 91.75p 89.00p 90.88p 207233
26/08/2016 90.00p 92.00p 89.75p 92.00p 141599
25/08/2016 89.25p 91.50p 89.00p 89.75p 225460
24/08/2016 88.75p 91.13p 88.68p 89.25p 608165
23/08/2016 90.00p 91.34p 88.75p 90.25p 552144
22/08/2016 91.00p 91.50p 89.46p 91.50p 263513
19/08/2016 91.50p 91.50p 90.31p 91.50p 270337
18/08/2016 90.00p 91.50p 88.50p 90.25p 451562
17/08/2016 90.50p 92.00p 90.00p 91.00p 485549
16/08/2016 90.00p 92.00p 90.00p 91.25p 276410
15/08/2016 90.50p 92.00p 90.32p 90.75p 236369
12/08/2016 90.25p 91.75p 90.00p 90.00p 809219
11/08/2016 90.00p 90.25p 88.75p 90.25p 245067
10/08/2016 90.25p 90.25p 88.00p 88.25p 296442
09/08/2016 89.75p 90.04p 88.60p 90.00p 163551
08/08/2016 88.25p 89.75p 87.50p 89.00p 349148
05/08/2016 89.00p 90.00p 87.94p 89.25p 404335
04/08/2016 89.00p 91.25p 87.16p 89.50p 995242
03/08/2016 91.50p 91.50p 89.50p 90.00p 188742
02/08/2016 91.50p 91.75p 89.25p 91.50p 268400
01/08/2016 90.50p 91.75p 88.50p 91.75p 273310
29/07/2016 90.50p 91.50p 89.75p 90.00p 294301
28/07/2016 90.00p 91.00p 89.75p 91.00p 373796
27/07/2016 90.00p 90.25p 88.90p 90.00p 893203
26/07/2016 88.50p 90.00p 87.50p 90.00p 486346
25/07/2016 87.75p 88.25p 86.66p 88.25p 410611
22/07/2016 87.50p 87.50p 86.50p 86.50p 128201
21/07/2016 87.25p 87.50p 86.09p 87.50p 438747
20/07/2016 87.50p 87.75p 86.75p 87.00p 210932
19/07/2016 86.00p 87.00p 86.00p 87.00p 249258
18/07/2016 87.25p 87.25p 86.14p 86.50p 284561
15/07/2016 85.75p 87.00p 85.50p 85.75p 1757935
14/07/2016 86.00p 86.00p 84.75p 85.50p 363334
13/07/2016 85.75p 86.00p 84.70p 86.00p 266904
12/07/2016 87.25p 87.25p 85.25p 85.50p 280620
11/07/2016 86.25p 87.00p 85.00p 86.50p 847947
08/07/2016 86.25p 86.25p 83.50p 84.00p 135460
07/07/2016 84.50p 86.25p 84.00p 84.50p 642618
06/07/2016 85.25p 85.25p 83.50p 83.75p 581907
05/07/2016 87.00p 87.00p 84.50p 84.50p 385565
04/07/2016 86.25p 88.00p 85.75p 86.75p 561671
01/07/2016 88.00p 88.00p 84.75p 85.00p 762519
30/06/2016 87.00p 88.50p 85.33p 88.50p 370095
29/06/2016 83.25p 87.50p 82.21p 87.50p 539580
28/06/2016 82.75p 83.25p 81.31p 83.00p 450705
27/06/2016 84.00p 84.50p 80.00p 80.00p 1295390
24/06/2016 85.00p 85.50p 82.12p 83.00p 1271669
23/06/2016 84.50p 86.25p 83.75p 85.75p 472010
22/06/2016 85.00p 85.00p 83.75p 83.75p 548100
21/06/2016 84.00p 84.50p 83.75p 84.00p 882872
20/06/2016 84.00p 84.50p 83.32p 84.00p 624587
17/06/2016 84.50p 84.75p 82.50p 82.50p 690624
16/06/2016 85.00p 85.30p 82.50p 82.50p 696664
15/06/2016 87.00p 87.00p 84.75p 85.00p 417941
14/06/2016 87.25p 87.41p 85.25p 86.00p 829128
13/06/2016 87.25p 88.00p 87.20p 87.25p 419755
10/06/2016 87.25p 88.00p 87.00p 87.00p 250654
09/06/2016 87.25p 87.75p 87.00p 87.25p 291341
08/06/2016 86.75p 88.00p 86.75p 87.75p 308052
07/06/2016 87.00p 88.00p 86.50p 86.75p 299158
06/06/2016 86.75p 87.50p 86.50p 86.50p 292903
03/06/2016 87.25p 87.70p 86.00p 87.00p 342550
02/06/2016 86.75p 88.00p 86.75p 88.00p 279714
01/06/2016 86.25p 87.67p 85.25p 87.50p 764033
31/05/2016 86.50p 87.06p 85.50p 87.00p 1142014
27/05/2016 85.75p 87.00p 85.50p 87.00p 440124
26/05/2016 86.25p 86.94p 85.75p 86.25p 325368
25/05/2016 86.25p 87.25p 86.00p 86.50p 331420
24/05/2016 88.00p 88.00p 86.44p 87.50p 586168
23/05/2016 87.25p 88.00p 87.05p 88.00p 258548
20/05/2016 87.50p 88.00p 87.25p 88.00p 339750
19/05/2016 88.75p 88.75p 87.03p 87.50p 417260
18/05/2016 89.50p 90.48p 89.25p 89.25p 719569
17/05/2016 90.50p 90.50p 89.50p 90.25p 241845
16/05/2016 90.00p 90.50p 89.58p 90.50p 491240
13/05/2016 90.00p 90.46p 89.75p 89.75p 297042
12/05/2016 89.00p 90.50p 89.00p 90.25p 388070
11/05/2016 89.75p 90.00p 89.25p 89.50p 349087
10/05/2016 89.00p 90.00p 88.80p 90.00p 1157446
09/05/2016 89.00p 89.00p 87.75p 89.00p 598285
06/05/2016 89.00p 89.00p 88.02p 88.75p 314179
05/05/2016 88.50p 89.25p 88.26p 88.75p 427107
04/05/2016 89.00p 89.44p 88.00p 88.00p 413169
03/05/2016 88.50p 89.00p 87.85p 88.50p 642736
29/04/2016 88.75p 88.75p 87.75p 87.75p 238789
28/04/2016 87.25p 88.62p 87.25p 87.75p 617602
27/04/2016 88.00p 88.25p 87.25p 87.50p 818592
26/04/2016 88.25p 88.75p 88.00p 88.25p 370822
25/04/2016 88.50p 89.00p 88.00p 88.00p 1066981
22/04/2016 89.50p 89.50p 88.56p 89.50p 451883
21/04/2016 88.00p 89.25p 87.50p 88.75p 237891
20/04/2016 87.50p 89.14p 87.25p 88.50p 1087732
19/04/2016 86.50p 87.92p 86.50p 87.75p 343413
18/04/2016 88.00p 88.00p 87.23p 87.25p 251789
15/04/2016 87.50p 88.21p 87.30p 87.75p 374551
14/04/2016 87.25p 87.80p 87.00p 87.25p 562086
13/04/2016 87.50p 87.75p 86.50p 87.75p 390961
12/04/2016 87.50p 87.50p 85.86p 87.00p 627739
11/04/2016 87.25p 87.50p 87.00p 87.25p 492118
08/04/2016 87.50p 87.75p 87.12p 87.50p 594916
07/04/2016 87.25p 87.47p 87.19p 87.25p 373608
06/04/2016 87.50p 87.75p 87.00p 87.50p 766937
05/04/2016 87.50p 87.75p 86.25p 87.50p 454779
04/04/2016 87.75p 87.75p 86.50p 87.50p 433793
01/04/2016 88.00p 88.00p 86.25p 87.75p 486550
31/03/2016 87.25p 87.56p 86.25p 87.50p 930514
30/03/2016 87.50p 87.50p 86.50p 87.00p 348544
29/03/2016 88.00p 88.00p 86.50p 87.50p 478217
24/03/2016 87.50p 87.75p 86.00p 87.50p 690790
23/03/2016 86.75p 87.50p 86.50p 86.75p 438650
22/03/2016 87.00p 87.50p 86.00p 87.00p 778268
21/03/2016 87.25p 87.50p 86.00p 86.50p 411745
18/03/2016 87.75p 87.75p 86.25p 87.50p 1101849
17/03/2016 87.00p 87.50p 86.55p 87.50p 398122
16/03/2016 87.25p 87.75p 86.50p 87.00p 609361
15/03/2016 87.50p 87.50p 87.00p 87.50p 198578
14/03/2016 88.00p 88.00p 87.00p 87.50p 335835
11/03/2016 87.75p 88.00p 86.95p 88.00p 518979
10/03/2016 87.75p 88.00p 87.25p 88.00p 230953
09/03/2016 87.50p 88.25p 87.04p 87.25p 335751
08/03/2016 87.50p 87.75p 86.85p 87.50p 294824
07/03/2016 87.50p 87.75p 86.45p 87.50p 895152
04/03/2016 86.50p 87.75p 85.80p 87.50p 1083568
03/03/2016 83.75p 86.50p 83.75p 85.50p 542330
02/03/2016 83.00p 84.90p 83.00p 83.75p 387656
01/03/2016 84.75p 86.50p 81.50p 83.75p 1119801
29/02/2016 87.00p 87.00p 84.25p 84.25p 556670
26/02/2016 87.50p 87.50p 86.00p 86.00p 318099
25/02/2016 87.50p 87.50p 86.50p 86.75p 315841
24/02/2016 88.00p 88.00p 86.54p 87.50p 293165
23/02/2016 86.75p 88.00p 86.73p 87.00p 391193
22/02/2016 85.50p 87.00p 85.50p 87.00p 167966
19/02/2016 85.75p 86.50p 84.76p 86.50p 310651
18/02/2016 85.00p 85.50p 83.75p 85.50p 533321
17/02/2016 87.25p 87.50p 86.00p 86.00p 602628
16/02/2016 85.50p 87.25p 85.50p 87.25p 384810
15/02/2016 86.75p 86.80p 85.50p 85.50p 431204
12/02/2016 85.75p 86.50p 85.50p 85.50p 472757
11/02/2016 85.25p 86.25p 85.25p 85.50p 454327
10/02/2016 85.00p 86.25p 85.00p 85.00p 217572
09/02/2016 85.00p 85.99p 84.25p 84.75p 493461
08/02/2016 85.50p 86.50p 85.00p 85.00p 332402
05/02/2016 87.00p 87.00p 85.25p 85.75p 356726
04/02/2016 86.75p 88.00p 85.50p 85.50p 708458
03/02/2016 86.50p 88.00p 85.25p 86.25p 465062
02/02/2016 85.75p 86.25p 85.22p 85.25p 512688
01/02/2016 85.00p 86.35p 85.00p 85.00p 482867

*Close Price adjusted for both dividends and splits