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
29/01/2016 84.50p 85.75p 84.50p 85.25p 306238
28/01/2016 85.00p 85.75p 84.75p 85.00p 273278
27/01/2016 84.50p 85.50p 84.50p 85.00p 308131
26/01/2016 85.00p 85.50p 84.34p 85.50p 200343
25/01/2016 84.50p 85.75p 84.00p 85.50p 532039
22/01/2016 84.50p 85.00p 84.00p 84.00p 338520
21/01/2016 84.25p 84.75p 84.00p 84.00p 338180
20/01/2016 85.00p 85.35p 84.00p 84.50p 248445
19/01/2016 85.25p 85.75p 85.00p 85.00p 190522
18/01/2016 85.00p 85.50p 84.50p 85.25p 415430
15/01/2016 86.50p 86.50p 84.50p 84.50p 284041
14/01/2016 86.00p 86.50p 85.75p 86.00p 435242
13/01/2016 85.25p 86.25p 84.25p 86.25p 313413
12/01/2016 84.00p 85.13p 83.75p 83.75p 272364
11/01/2016 85.75p 85.75p 83.75p 83.75p 172927
08/01/2016 85.00p 86.00p 84.00p 84.25p 555320
07/01/2016 84.75p 86.00p 84.00p 85.00p 267229
06/01/2016 84.50p 85.75p 84.50p 85.00p 239680
05/01/2016 85.00p 86.25p 85.00p 85.00p 514060
04/01/2016 84.25p 86.24p 84.25p 84.75p 405552
31/12/2015 85.50p 86.86p 84.75p 84.75p 553241
30/12/2015 86.25p 87.00p 85.50p 85.50p 288396
29/12/2015 88.00p 88.00p 86.00p 86.25p 337080
24/12/2015 88.00p 88.00p 86.50p 87.00p 163353
23/12/2015 86.50p 88.00p 86.50p 88.00p 298284
22/12/2015 87.00p 87.00p 86.00p 86.50p 223301
21/12/2015 87.50p 87.50p 86.00p 86.00p 362764
18/12/2015 87.00p 87.50p 86.50p 87.00p 1113973
17/12/2015 87.25p 87.25p 86.00p 86.75p 275324
16/12/2015 85.50p 87.27p 85.50p 86.00p 1216390
15/12/2015 86.00p 87.50p 86.00p 86.50p 732878
14/12/2015 86.25p 87.23p 86.00p 86.00p 477489
11/12/2015 86.50p 87.25p 85.98p 87.00p 1180236
10/12/2015 84.75p 89.00p 84.63p 86.25p 2090427
09/12/2015 83.75p 84.75p 83.75p 84.75p 702429
08/12/2015 84.50p 85.00p 83.93p 85.00p 641617
07/12/2015 83.00p 85.00p 83.00p 84.50p 320975
04/12/2015 84.75p 85.00p 84.50p 84.50p 159589
03/12/2015 83.25p 85.00p 83.25p 84.50p 278598
02/12/2015 84.75p 85.00p 84.28p 84.50p 231905
01/12/2015 84.00p 85.00p 84.00p 84.50p 335580
30/11/2015 84.00p 84.72p 83.25p 84.50p 369430
27/11/2015 84.00p 84.00p 83.25p 84.00p 156065
26/11/2015 82.75p 84.23p 82.75p 84.00p 165843
25/11/2015 83.00p 84.00p 82.75p 84.00p 313811
24/11/2015 83.75p 84.50p 83.25p 84.25p 223700
23/11/2015 84.00p 84.75p 84.00p 84.00p 186493
20/11/2015 85.00p 86.00p 84.45p 86.00p 239205
19/11/2015 84.50p 85.00p 84.25p 85.00p 314743
18/11/2015 86.00p 86.25p 85.58p 86.25p 194288
17/11/2015 85.00p 86.27p 85.00p 85.75p 270981
16/11/2015 85.50p 86.25p 85.00p 86.00p 376143
13/11/2015 86.25p 87.00p 85.75p 86.25p 372044
12/11/2015 86.25p 86.25p 84.75p 86.25p 439647
11/11/2015 84.75p 86.42p 84.75p 85.50p 446381
10/11/2015 85.50p 86.00p 85.00p 86.00p 336634
09/11/2015 85.75p 85.75p 84.89p 85.00p 239881
06/11/2015 85.00p 85.35p 84.50p 85.00p 401401
05/11/2015 85.75p 85.75p 84.75p 84.75p 536587
04/11/2015 85.25p 86.00p 84.99p 86.00p 511920
03/11/2015 85.25p 85.25p 84.35p 85.00p 293833
02/11/2015 84.00p 85.50p 83.24p 85.50p 582838
30/10/2015 84.00p 84.25p 83.70p 84.00p 152697
29/10/2015 83.00p 84.25p 83.00p 83.50p 258988
28/10/2015 83.00p 83.21p 82.50p 83.00p 133076
27/10/2015 83.75p 83.75p 82.30p 82.75p 576782
26/10/2015 83.00p 83.60p 82.75p 83.00p 464601
23/10/2015 83.75p 84.00p 83.47p 84.00p 1003470
22/10/2015 83.50p 83.50p 83.09p 83.50p 222921
21/10/2015 83.50p 83.50p 82.75p 83.50p 212891
20/10/2015 83.25p 83.50p 82.25p 83.50p 223381
19/10/2015 82.00p 83.50p 81.90p 83.50p 389420
16/10/2015 82.50p 82.50p 81.66p 82.25p 136134
15/10/2015 81.00p 82.50p 81.00p 82.50p 112727
14/10/2015 82.00p 82.45p 81.00p 82.00p 311466
13/10/2015 81.25p 82.25p 81.25p 82.25p 404968
12/10/2015 81.00p 81.75p 80.90p 81.50p 391048
09/10/2015 79.00p 81.25p 79.00p 81.25p 1144944
08/10/2015 78.00p 80.00p 78.00p 79.75p 408035
07/10/2015 78.00p 79.25p 77.75p 78.25p 399223
06/10/2015 79.25p 79.25p 78.15p 78.50p 124739
05/10/2015 77.25p 79.00p 77.25p 78.00p 410014
02/10/2015 77.50p 78.00p 77.24p 77.25p 222198
01/10/2015 77.50p 79.00p 77.50p 77.50p 347455
30/09/2015 77.50p 78.47p 77.50p 77.50p 269054
29/09/2015 78.25p 78.25p 77.50p 77.50p 159732
28/09/2015 79.00p 79.16p 77.50p 77.50p 553232
25/09/2015 79.50p 79.50p 78.50p 78.50p 382608
24/09/2015 79.00p 79.25p 78.50p 78.50p 297779
23/09/2015 79.00p 79.25p 78.62p 79.00p 244671
22/09/2015 79.00p 79.59p 79.00p 79.00p 259416
21/09/2015 79.25p 80.00p 79.00p 79.25p 182599
18/09/2015 79.25p 79.55p 78.50p 78.50p 366631
17/09/2015 79.50p 79.87p 79.25p 79.25p 196183
16/09/2015 79.25p 80.25p 79.25p 79.25p 93914
15/09/2015 80.00p 80.00p 79.25p 79.25p 85942
14/09/2015 79.50p 81.00p 79.00p 79.00p 358515
11/09/2015 80.25p 80.36p 79.75p 80.00p 87666
10/09/2015 80.00p 80.50p 79.50p 80.00p 126308
09/09/2015 79.75p 80.17p 79.75p 79.75p 96975
08/09/2015 79.25p 79.87p 79.00p 79.00p 119818
07/09/2015 79.75p 79.75p 79.00p 79.50p 130384
04/09/2015 79.00p 80.00p 79.00p 79.00p 189982
03/09/2015 80.00p 80.00p 78.75p 79.50p 223300
02/09/2015 78.50p 79.50p 78.50p 79.00p 180581
01/09/2015 78.00p 78.38p 77.25p 78.00p 468873
28/08/2015 79.50p 81.00p 78.00p 78.00p 324276
27/08/2015 79.25p 79.75p 78.99p 79.00p 221806
26/08/2015 79.50p 80.26p 79.25p 79.75p 251969
25/08/2015 80.25p 81.00p 79.50p 79.75p 360053
24/08/2015 79.50p 80.13p 79.00p 79.25p 341755
21/08/2015 80.00p 80.75p 79.58p 80.50p 180861
20/08/2015 79.75p 80.75p 79.75p 80.00p 94145
19/08/2015 81.00p 81.00p 79.75p 80.00p 145333
18/08/2015 80.50p 80.50p 79.50p 79.75p 151266
17/08/2015 80.50p 80.63p 79.50p 79.50p 172180
14/08/2015 79.75p 80.50p 79.62p 80.00p 239030
13/08/2015 80.50p 80.50p 79.75p 79.75p 439605
12/08/2015 80.75p 81.65p 80.75p 81.25p 291132
11/08/2015 81.25p 81.51p 81.00p 81.25p 305290
10/08/2015 81.25p 81.63p 81.00p 81.25p 171865
07/08/2015 81.50p 81.50p 80.75p 81.00p 207322
06/08/2015 81.25p 81.75p 81.00p 81.25p 294395
05/08/2015 81.25p 81.75p 81.00p 81.25p 439937
04/08/2015 81.75p 81.75p 81.00p 81.00p 324861
03/08/2015 81.25p 81.75p 81.00p 81.25p 136115
31/07/2015 81.50p 81.50p 81.25p 81.25p 317374
30/07/2015 81.50p 81.75p 81.00p 81.00p 405302
29/07/2015 81.00p 81.75p 80.75p 80.75p 243667
28/07/2015 81.00p 81.25p 81.00p 81.00p 388625
27/07/2015 81.75p 81.75p 81.00p 81.50p 184900
24/07/2015 81.00p 81.50p 80.75p 81.00p 401752
23/07/2015 81.25p 81.75p 81.00p 81.25p 244601
22/07/2015 81.50p 81.70p 81.00p 81.50p 386417
21/07/2015 81.25p 81.63p 81.00p 81.50p 256655
20/07/2015 81.50p 81.82p 81.00p 81.25p 183763
17/07/2015 81.75p 81.75p 81.00p 81.00p 277090
16/07/2015 82.00p 82.00p 81.00p 81.25p 312050
15/07/2015 81.75p 81.77p 81.00p 81.00p 229795
14/07/2015 82.00p 82.00p 80.50p 80.75p 284436
13/07/2015 82.00p 82.00p 81.00p 81.25p 269447
10/07/2015 81.00p 81.54p 81.00p 81.00p 324794
09/07/2015 81.00p 81.79p 81.00p 81.50p 116778
08/07/2015 81.00p 81.50p 80.75p 81.50p 315899
07/07/2015 81.50p 81.50p 80.50p 80.50p 275939
06/07/2015 81.75p 81.75p 80.50p 81.00p 351328
03/07/2015 82.00p 82.00p 81.00p 81.50p 179043
02/07/2015 81.00p 82.19p 81.00p 81.00p 292841
01/07/2015 82.50p 82.50p 81.50p 82.25p 342494
30/06/2015 81.25p 81.75p 81.00p 81.00p 463603
29/06/2015 81.25p 82.08p 81.00p 81.25p 162333
26/06/2015 81.50p 82.75p 81.49p 81.50p 392831
25/06/2015 81.75p 82.55p 81.25p 81.25p 349919
24/06/2015 81.75p 82.45p 81.35p 81.75p 351718
23/06/2015 82.00p 82.54p 81.25p 81.75p 457465
22/06/2015 81.25p 82.75p 81.25p 82.00p 207398
19/06/2015 82.25p 82.63p 81.62p 82.00p 531600
18/06/2015 82.75p 82.75p 82.50p 82.75p 300959
17/06/2015 82.75p 82.75p 82.25p 82.25p 224936
16/06/2015 82.25p 82.75p 82.00p 82.00p 186001
15/06/2015 82.75p 82.80p 82.25p 82.50p 518600
12/06/2015 83.00p 83.00p 82.00p 82.00p 213247
11/06/2015 82.00p 83.00p 81.93p 82.75p 337401
10/06/2015 83.00p 83.00p 81.75p 82.25p 426496
09/06/2015 82.25p 82.75p 81.50p 81.50p 259393
08/06/2015 81.75p 83.00p 81.75p 82.50p 333417
05/06/2015 82.25p 83.00p 81.75p 81.75p 343183
04/06/2015 81.50p 82.11p 81.50p 82.00p 285151
03/06/2015 82.25p 82.88p 81.50p 81.50p 425665
02/06/2015 82.00p 83.00p 82.00p 82.00p 280241
01/06/2015 82.00p 82.88p 82.00p 82.00p 281970
29/05/2015 83.50p 83.50p 82.25p 82.50p 291973
28/05/2015 83.75p 83.75p 82.00p 82.25p 325749
27/05/2015 83.25p 83.42p 82.00p 82.00p 425108
26/05/2015 83.75p 83.75p 82.25p 82.25p 238624
22/05/2015 84.00p 84.00p 82.50p 82.75p 382473
21/05/2015 82.50p 83.75p 82.50p 82.50p 637328
20/05/2015 83.25p 83.50p 82.61p 83.50p 272256
19/05/2015 82.25p 82.75p 81.00p 82.75p 410762
18/05/2015 82.50p 83.00p 82.00p 82.00p 173393
15/05/2015 82.75p 82.85p 82.00p 82.00p 230023
14/05/2015 82.75p 83.25p 82.25p 83.00p 279327
13/05/2015 84.00p 84.00p 83.00p 83.00p 236665
12/05/2015 83.50p 84.75p 82.75p 82.75p 258106
11/05/2015 83.50p 84.00p 83.13p 83.50p 344564
08/05/2015 83.75p 83.75p 82.63p 83.00p 554389
07/05/2015 83.00p 83.81p 82.00p 82.00p 450693
06/05/2015 84.00p 84.50p 82.75p 83.00p 370610
05/05/2015 83.50p 84.50p 83.00p 83.00p 485693
01/05/2015 83.50p 84.07p 83.50p 83.50p 142847
30/04/2015 84.75p 84.75p 83.50p 84.50p 232282
29/04/2015 83.50p 84.75p 83.00p 84.25p 565173
28/04/2015 83.50p 84.25p 83.00p 83.00p 286335
27/04/2015 83.75p 84.50p 83.66p 84.50p 254635
24/04/2015 84.50p 84.50p 83.50p 84.25p 251721
23/04/2015 84.00p 84.50p 83.25p 83.25p 342454
22/04/2015 84.50p 84.50p 83.50p 84.00p 380484
21/04/2015 83.50p 84.25p 83.50p 84.25p 149939
20/04/2015 83.75p 84.25p 83.63p 84.25p 223427
17/04/2015 84.50p 84.50p 83.50p 84.00p 131240

*Close Price adjusted for both dividends and splits