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
02/07/2014 83.50p 84.25p 83.00p 83.00p 344022
01/07/2014 83.75p 83.95p 83.00p 83.00p 334414
30/06/2014 83.75p 84.75p 83.25p 83.25p 264012
27/06/2014 83.50p 84.75p 83.50p 84.75p 173080
26/06/2014 84.25p 84.73p 83.25p 83.50p 482262
25/06/2014 84.50p 85.00p 84.00p 84.75p 289717
24/06/2014 84.50p 84.75p 83.75p 84.75p 83801
23/06/2014 83.75p 84.75p 83.75p 84.50p 246364
20/06/2014 84.00p 85.00p 83.75p 84.75p 1062371
19/06/2014 83.75p 85.00p 83.50p 85.00p 515796
18/06/2014 83.00p 84.00p 82.75p 84.00p 284976
17/06/2014 82.75p 84.00p 82.50p 84.00p 190565
16/06/2014 84.00p 84.00p 82.75p 83.75p 262682
13/06/2014 84.00p 84.00p 82.75p 82.75p 186103
12/06/2014 84.00p 84.00p 83.66p 84.00p 139531
11/06/2014 84.00p 84.00p 83.25p 83.75p 77384
10/06/2014 83.50p 85.00p 83.27p 84.00p 514209
09/06/2014 84.00p 84.00p 83.00p 84.00p 130097
06/06/2014 84.00p 84.00p 83.27p 84.00p 174741
05/06/2014 83.00p 84.00p 82.75p 84.00p 271638
04/06/2014 83.75p 84.00p 83.06p 83.75p 108355
03/06/2014 82.25p 84.00p 82.25p 84.00p 273135
02/06/2014 84.00p 84.00p 82.50p 83.75p 211007
30/05/2014 82.75p 83.83p 82.00p 82.00p 273105
29/05/2014 83.75p 84.00p 82.50p 82.50p 159255
28/05/2014 83.00p 84.00p 83.00p 84.00p 110703
27/05/2014 83.50p 83.50p 82.38p 83.50p 261324
23/05/2014 84.00p 84.00p 82.85p 83.75p 248054
22/05/2014 83.75p 83.75p 82.75p 83.75p 126479
21/05/2014 82.25p 83.50p 82.00p 83.00p 189781
20/05/2014 82.50p 83.25p 82.00p 82.50p 163288
19/05/2014 83.00p 83.55p 81.75p 83.25p 180609
16/05/2014 81.75p 82.75p 81.75p 82.50p 220005
15/05/2014 83.50p 83.50p 82.00p 82.75p 326260
14/05/2014 83.25p 83.75p 82.50p 83.00p 514061
13/05/2014 84.75p 84.75p 83.50p 84.50p 278150
12/05/2014 84.00p 84.63p 83.50p 83.75p 364570
09/05/2014 84.00p 84.75p 83.80p 84.00p 219730
08/05/2014 84.00p 84.75p 84.00p 84.75p 438136
07/05/2014 84.00p 85.00p 83.50p 85.00p 209921
06/05/2014 84.75p 84.75p 83.50p 83.50p 200210
02/05/2014 84.75p 84.75p 83.50p 83.50p 348495
01/05/2014 83.63p 84.00p 83.50p 83.88p 104181
30/04/2014 84.75p 84.75p 83.50p 84.75p 183313
29/04/2014 85.00p 85.00p 83.56p 84.50p 198094
28/04/2014 83.50p 84.50p 83.50p 84.50p 157661
25/04/2014 83.50p 84.50p 83.50p 83.50p 158309
24/04/2014 83.75p 84.50p 83.50p 84.50p 215836
23/04/2014 85.00p 85.00p 83.75p 84.00p 278020
22/04/2014 84.00p 84.75p 83.87p 84.50p 182070
17/04/2014 83.75p 84.50p 83.50p 84.00p 159241
16/04/2014 83.50p 84.75p 83.50p 83.50p 296308
15/04/2014 83.50p 84.31p 83.50p 83.50p 307605
14/04/2014 83.50p 84.75p 83.50p 84.25p 416060
11/04/2014 84.00p 85.00p 83.50p 83.50p 546502
10/04/2014 83.75p 85.00p 82.75p 85.00p 821555
09/04/2014 84.50p 85.00p 82.75p 82.75p 265625
08/04/2014 84.00p 84.75p 83.50p 83.50p 230268
07/04/2014 84.00p 85.00p 84.00p 84.75p 666634
04/04/2014 84.25p 85.00p 82.00p 85.00p 177436
03/04/2014 83.75p 84.25p 82.00p 82.00p 131817
02/04/2014 83.25p 84.35p 83.19p 84.25p 183042
01/04/2014 84.50p 84.50p 83.50p 84.50p 443317
31/03/2014 84.00p 84.50p 83.00p 84.50p 284259
28/03/2014 83.50p 83.75p 83.00p 83.00p 174801
27/03/2014 83.50p 84.50p 83.00p 83.00p 122944
26/03/2014 84.25p 84.75p 83.50p 83.50p 260478
25/03/2014 83.50p 84.75p 83.17p 84.75p 406608
24/03/2014 83.00p 84.25p 83.00p 84.25p 190890
21/03/2014 83.00p 83.75p 82.25p 83.75p 549796
20/03/2014 82.50p 84.00p 82.50p 83.00p 341864
19/03/2014 82.50p 84.00p 82.50p 84.00p 493055
18/03/2014 82.00p 83.44p 82.00p 82.00p 281872
17/03/2014 82.25p 83.25p 82.00p 82.00p 209713
14/03/2014 82.25p 82.75p 82.00p 82.25p 240271
13/03/2014 82.75p 83.06p 82.00p 82.00p 330632
12/03/2014 82.75p 83.75p 82.50p 82.50p 473729
11/03/2014 83.25p 84.25p 83.00p 83.50p 225562
10/03/2014 83.75p 84.00p 82.50p 84.00p 342070
07/03/2014 83.25p 83.25p 82.50p 82.50p 209846
06/03/2014 83.50p 83.60p 82.50p 83.25p 221654
05/03/2014 83.50p 83.75p 81.50p 83.50p 428256
04/03/2014 83.50p 83.50p 82.30p 83.25p 121210
03/03/2014 82.00p 83.00p 81.92p 83.00p 327945
28/02/2014 82.00p 83.00p 81.00p 83.00p 210054
27/02/2014 82.75p 82.75p 82.00p 82.50p 169969
26/02/2014 81.75p 83.00p 81.00p 81.75p 170883
25/02/2014 81.25p 83.00p 80.75p 83.00p 661896
24/02/2014 82.75p 82.75p 80.75p 80.75p 527716
21/02/2014 82.25p 82.25p 81.00p 82.00p 408853
20/02/2014 80.00p 81.25p 79.00p 81.25p 937574
19/02/2014 79.25p 79.25p 78.00p 78.50p 383091
18/02/2014 78.25p 79.25p 77.50p 77.50p 473053
17/02/2014 78.50p 79.44p 77.60p 78.25p 1326125
14/02/2014 79.75p 80.25p 78.25p 79.00p 1940467
13/02/2014 80.00p 80.25p 78.25p 80.25p 806463
12/02/2014 78.50p 80.50p 77.82p 78.50p 631488
11/02/2014 80.00p 80.50p 78.00p 80.50p 500558
10/02/2014 79.00p 80.50p 79.00p 79.50p 535576
07/02/2014 79.00p 80.50p 79.00p 79.50p 675779
06/02/2014 79.75p 80.25p 78.50p 79.00p 339224
05/02/2014 79.50p 80.62p 78.00p 78.50p 263040
04/02/2014 80.25p 80.25p 79.25p 79.25p 383733
03/02/2014 79.75p 80.75p 79.25p 79.25p 1442129
31/01/2014 81.50p 81.75p 79.25p 80.25p 911606
30/01/2014 81.00p 82.00p 80.50p 80.50p 269100
29/01/2014 83.00p 83.00p 80.50p 80.50p 337030
28/01/2014 81.50p 82.50p 80.50p 82.50p 230015
27/01/2014 82.00p 82.70p 80.25p 81.00p 543344
24/01/2014 84.50p 84.50p 82.00p 82.00p 345965
23/01/2014 85.50p 85.50p 82.25p 83.50p 869546
22/01/2014 85.75p 86.00p 83.56p 84.50p 562334
21/01/2014 85.75p 86.37p 84.50p 84.50p 342399
20/01/2014 86.75p 87.00p 85.00p 85.00p 177092
17/01/2014 85.00p 86.75p 85.00p 85.50p 479098
16/01/2014 87.00p 87.00p 85.44p 85.75p 1812298
15/01/2014 87.00p 87.00p 85.75p 87.00p 533659
14/01/2014 85.75p 87.00p 85.50p 85.75p 110137
13/01/2014 87.00p 87.00p 85.86p 86.75p 126142
10/01/2014 86.50p 86.75p 85.60p 86.75p 398390
09/01/2014 86.50p 86.50p 85.66p 86.50p 116839
08/01/2014 84.75p 87.00p 84.75p 86.25p 318857
07/01/2014 84.50p 86.00p 84.50p 85.50p 648744
06/01/2014 85.00p 85.75p 84.25p 85.00p 116271
03/01/2014 84.00p 85.70p 83.00p 84.25p 308338
02/01/2014 83.75p 84.00p 83.00p 83.00p 189239
31/12/2013 84.00p 84.00p 83.69p 84.00p 101327
30/12/2013 84.00p 84.00p 83.00p 84.00p 111349
27/12/2013 84.75p 84.75p 83.00p 84.00p 219534
24/12/2013 83.75p 84.75p 82.75p 84.75p 212591
23/12/2013 83.00p 84.00p 82.00p 84.00p 253574
20/12/2013 81.50p 84.00p 81.00p 83.00p 1097699
19/12/2013 81.75p 82.00p 80.75p 81.50p 340855
18/12/2013 81.50p 81.50p 80.00p 81.00p 403851
17/12/2013 82.00p 82.00p 80.00p 80.00p 258439
16/12/2013 81.25p 82.00p 80.25p 82.00p 176992
13/12/2013 80.50p 82.00p 80.50p 82.00p 149128
12/12/2013 82.25p 82.50p 80.50p 80.75p 155831
11/12/2013 81.50p 82.50p 80.00p 82.50p 280640
10/12/2013 81.25p 82.15p 80.00p 80.00p 332914
09/12/2013 80.25p 81.50p 80.25p 80.50p 156279
06/12/2013 81.75p 81.83p 80.12p 80.25p 278930
05/12/2013 80.00p 82.00p 80.00p 81.75p 263618
04/12/2013 82.00p 82.00p 80.25p 80.25p 363318
03/12/2013 82.00p 82.00p 80.50p 81.75p 393546
02/12/2013 82.25p 82.25p 80.50p 80.50p 813500
29/11/2013 82.25p 82.25p 80.50p 80.50p 261047
28/11/2013 82.25p 82.25p 81.25p 82.25p 236007
27/11/2013 82.25p 82.25p 80.55p 82.25p 219605
26/11/2013 80.50p 81.50p 80.25p 81.00p 170200
25/11/2013 82.00p 82.00p 80.00p 81.00p 556672
22/11/2013 80.75p 81.50p 80.00p 81.50p 201251
21/11/2013 80.25p 81.00p 80.00p 80.00p 605871
20/11/2013 81.75p 81.75p 80.69p 81.00p 166155
19/11/2013 79.75p 81.25p 79.75p 80.50p 240459
18/11/2013 80.00p 80.00p 79.25p 79.75p 418157
15/11/2013 81.25p 81.25p 79.25p 80.00p 326309
14/11/2013 81.00p 82.50p 80.00p 81.25p 152860
13/11/2013 81.25p 83.50p 80.00p 81.25p 230660
12/11/2013 82.50p 83.50p 81.42p 83.50p 188045
11/11/2013 81.25p 82.25p 81.00p 82.00p 172757
08/11/2013 82.75p 82.75p 81.00p 81.00p 307049
07/11/2013 82.75p 82.75p 81.50p 82.50p 188609
06/11/2013 82.50p 83.25p 81.25p 83.25p 438734
05/11/2013 81.75p 82.00p 81.25p 81.25p 360548
04/11/2013 82.00p 82.00p 81.00p 81.75p 264340
01/11/2013 82.00p 82.00p 80.00p 81.00p 238665
31/10/2013 80.50p 81.25p 79.87p 80.00p 308119
30/10/2013 80.00p 81.00p 80.00p 81.00p 219735
29/10/2013 82.25p 82.25p 80.00p 80.00p 370781
28/10/2013 82.50p 82.50p 80.75p 81.75p 197666
25/10/2013 81.75p 83.25p 80.50p 80.50p 379142
24/10/2013 82.00p 82.50p 81.00p 81.00p 409138
23/10/2013 82.00p 82.02p 81.36p 81.50p 337003
22/10/2013 78.50p 82.00p 78.34p 81.00p 603008
21/10/2013 77.75p 78.50p 77.44p 78.50p 325482
18/10/2013 77.50p 77.50p 77.00p 77.50p 780734
17/10/2013 77.00p 77.50p 76.75p 77.00p 485334
16/10/2013 77.25p 77.25p 76.75p 77.00p 222586
15/10/2013 77.25p 77.25p 76.50p 77.25p 211666
14/10/2013 77.25p 77.25p 76.59p 77.25p 122629
11/10/2013 77.75p 77.75p 76.50p 77.25p 175155
10/10/2013 76.00p 77.75p 76.00p 76.50p 128977
09/10/2013 76.50p 77.50p 76.50p 76.50p 146426
08/10/2013 77.50p 78.75p 76.75p 77.50p 136690
07/10/2013 77.75p 78.75p 77.00p 78.75p 237441
04/10/2013 79.50p 79.50p 77.00p 77.00p 271124
03/10/2013 78.75p 78.75p 77.00p 77.00p 181527
02/10/2013 79.00p 79.00p 77.50p 78.75p 215914
01/10/2013 78.75p 80.00p 78.25p 80.00p 575948
30/09/2013 79.00p 80.00p 78.25p 80.00p 219350
27/09/2013 80.50p 80.50p 78.25p 78.25p 332098
26/09/2013 79.50p 80.00p 78.30p 78.75p 246335
25/09/2013 78.05p 79.29p 78.05p 79.29p 188676
24/09/2013 78.29p 79.29p 77.80p 78.05p 216847
23/09/2013 77.80p 80.28p 77.80p 77.80p 344798
20/09/2013 79.29p 81.52p 77.80p 81.52p 1254189
19/09/2013 79.78p 79.78p 77.80p 79.04p 195235
18/09/2013 80.28p 80.28p 78.05p 79.04p 263829
17/09/2013 79.04p 80.28p 78.05p 79.29p 390024

*Close Price adjusted for both dividends and splits