Ixico

(IXI)
Sector: Pharmaceuticals & Biotechnology
8.63p
-0.88p -9.21
Last updated: 17:00:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 9.50p 9.50p 8.00p 8.63p 521,334
07/11/2024 9.50p 9.50p 9.50p 9.50p 0
06/11/2024 9.50p 9.50p 9.20p 9.50p 49
05/11/2024 9.50p 9.50p 9.00p 9.50p 500
04/11/2024 9.50p 9.50p 9.00p 9.50p 44,954
01/11/2024 9.50p 9.50p 9.00p 9.50p 3,776
31/10/2024 9.50p 9.50p 9.30p 9.50p 7,700
30/10/2024 9.25p 9.50p 9.00p 9.50p 31,172
29/10/2024 9.25p 9.35p 9.01p 9.25p 2,652
28/10/2024 9.25p 9.25p 9.00p 9.25p 28,470
25/10/2024 9.25p 9.25p 9.00p 9.25p 200
24/10/2024 9.25p 9.31p 9.25p 9.25p 0
23/10/2024 9.25p 9.25p 9.18p 9.25p 284
22/10/2024 9.50p 10.50p 9.25p 9.25p 129,200
21/10/2024 9.50p 9.85p 9.50p 9.50p 1,339
18/10/2024 9.25p 10.00p 9.25p 9.50p 56,002
17/10/2024 9.25p 9.40p 9.00p 9.25p 55,676
16/10/2024 9.25p 9.40p 9.18p 9.25p 28,591
15/10/2024 9.25p 9.50p 9.25p 9.25p 142,808
14/10/2024 9.25p 9.50p 9.18p 9.25p 21,575
11/10/2024 9.25p 9.50p 9.16p 9.25p 53,358
10/10/2024 9.00p 9.50p 9.00p 9.25p 52,106
09/10/2024 9.25p 9.90p 8.72p 9.90p 310,218
08/10/2024 9.00p 9.40p 8.25p 9.00p 19,788
07/10/2024 9.00p 9.00p 8.27p 9.00p 50,000
04/10/2024 9.00p 9.00p 8.58p 9.00p 945
03/10/2024 9.00p 9.00p 8.58p 9.00p 5,238
02/10/2024 8.75p 9.00p 8.65p 9.00p 20,000
01/10/2024 9.25p 9.50p 9.25p 9.25p 10,617
30/09/2024 9.25p 9.25p 9.01p 9.25p 83
27/09/2024 9.25p 9.50p 9.25p 9.25p 6,730
26/09/2024 9.50p 9.50p 9.00p 9.25p 20,050
25/09/2024 9.50p 9.50p 9.00p 9.50p 11,064
24/09/2024 9.50p 9.50p 9.02p 9.50p 2,246
23/09/2024 9.50p 9.50p 9.05p 9.50p 45,525
20/09/2024 9.50p 9.69p 9.00p 9.50p 21,032
19/09/2024 9.50p 9.65p 9.05p 9.50p 20,427
18/09/2024 9.50p 9.50p 9.43p 9.50p 0
17/09/2024 9.50p 9.50p 9.02p 9.50p 250
16/09/2024 9.50p 9.90p 9.50p 9.50p 8,832
13/09/2024 9.50p 9.50p 9.43p 9.50p 0
12/09/2024 9.50p 10.00p 9.50p 9.50p 2,634
11/09/2024 9.50p 10.00p 9.00p 9.50p 11,317
10/09/2024 9.50p 9.50p 9.02p 9.50p 945
09/09/2024 9.50p 9.50p 9.43p 9.50p 0
06/09/2024 9.50p 9.50p 9.00p 9.50p 37,443
05/09/2024 9.50p 10.00p 9.00p 9.50p 23,698
04/09/2024 9.25p 9.90p 9.25p 9.25p 2,990
03/09/2024 9.25p 9.76p 8.73p 9.25p 30,384
02/09/2024 9.25p 9.25p 8.72p 9.25p 11,953
30/08/2024 9.50p 10.00p 8.50p 9.25p 7,985
29/08/2024 9.50p 9.50p 9.31p 9.50p 30,886
28/08/2024 9.50p 9.50p 9.31p 9.50p 200
27/08/2024 9.50p 10.00p 9.00p 9.50p 627
26/08/2024 9.50p 9.50p 9.37p 9.50p 25,600
23/08/2024 9.50p 9.50p 9.37p 9.50p 25,600
22/08/2024 9.50p 9.50p 9.37p 9.50p 25,600
21/08/2024 9.50p 9.92p 9.50p 9.50p 25,000
20/08/2024 9.50p 10.00p 9.00p 9.50p 9,556
19/08/2024 9.50p 9.80p 9.20p 9.50p 30,100
16/08/2024 9.50p 10.00p 9.00p 9.50p 94,920
15/08/2024 9.50p 9.88p 9.24p 9.50p 94,833
14/08/2024 8.50p 10.00p 8.37p 9.50p 813,777
13/08/2024 7.13p 7.13p 6.96p 7.13p 4,831
12/08/2024 7.13p 7.20p 7.03p 7.13p 6,000
09/08/2024 7.13p 7.50p 7.13p 7.13p 412
08/08/2024 7.13p 7.65p 7.01p 7.13p 36,344
07/08/2024 7.13p 7.50p 7.13p 7.13p 10,000
06/08/2024 7.13p 7.50p 6.75p 7.13p 51,327
05/08/2024 7.00p 7.50p 6.60p 6.75p 7,570
02/08/2024 7.00p 7.00p 6.78p 7.00p 300
01/08/2024 7.00p 7.16p 6.78p 7.00p 6,629
31/07/2024 7.00p 7.15p 7.00p 7.00p 15,000
30/07/2024 7.00p 7.16p 6.75p 7.00p 57,381
29/07/2024 7.00p 7.16p 6.81p 7.00p 7,178
26/07/2024 7.00p 7.00p 6.98p 7.00p 0
25/07/2024 7.00p 7.00p 6.75p 7.00p 20
24/07/2024 7.00p 7.25p 6.75p 7.00p 182
23/07/2024 7.00p 7.25p 6.75p 7.00p 820
22/07/2024 7.00p 7.00p 6.75p 7.00p 2,085
19/07/2024 7.00p 7.00p 6.76p 7.00p 200
18/07/2024 7.00p 7.00p 6.98p 7.00p 0
17/07/2024 7.00p 7.25p 6.76p 7.00p 3,844
16/07/2024 7.00p 7.25p 6.81p 7.00p 12,580
15/07/2024 7.00p 7.00p 7.00p 7.00p 7,147
12/07/2024 7.00p 7.00p 7.00p 7.00p 530
11/07/2024 7.00p 7.25p 6.75p 7.00p 121
10/07/2024 7.00p 7.20p 6.75p 7.00p 102,408
09/07/2024 7.00p 7.25p 6.75p 7.00p 45,129
08/07/2024 7.00p 7.19p 6.75p 7.00p 102,471
05/07/2024 7.00p 7.25p 6.75p 7.00p 311,349
04/07/2024 7.13p 7.13p 6.75p 7.00p 1,025
03/07/2024 7.13p 7.48p 7.13p 7.13p 2,533
02/07/2024 7.13p 7.13p 6.75p 7.13p 1
01/07/2024 7.13p 7.13p 6.77p 7.13p 13,459
28/06/2024 7.13p 7.48p 6.75p 7.13p 48
27/06/2024 7.13p 7.48p 6.76p 7.13p 187,327
26/06/2024 7.13p 7.48p 7.13p 7.13p 55,804
25/06/2024 7.25p 7.48p 6.76p 7.13p 32,320
24/06/2024 7.25p 7.25p 7.00p 7.25p 23,782
21/06/2024 7.25p 7.27p 7.25p 7.25p 0
20/06/2024 7.25p 7.27p 7.25p 7.25p 0
19/06/2024 7.00p 7.50p 7.00p 7.25p 319,886
18/06/2024 6.88p 6.88p 6.45p 6.88p 3,644
17/06/2024 6.88p 6.99p 6.88p 6.88p 0
14/06/2024 6.88p 7.18p 6.50p 6.88p 185,023
13/06/2024 6.88p 6.99p 6.88p 6.88p 0
12/06/2024 7.00p 7.00p 6.50p 6.88p 20,810
11/06/2024 7.00p 7.00p 6.75p 7.00p 5,714
10/06/2024 7.00p 7.25p 6.58p 7.00p 84,500
07/06/2024 7.00p 7.13p 7.00p 7.00p 110
06/06/2024 7.00p 7.15p 7.00p 7.00p 167,811
05/06/2024 7.00p 7.00p 6.75p 7.00p 1,900
04/06/2024 7.00p 7.11p 7.00p 7.00p 0
03/06/2024 7.00p 7.00p 6.75p 7.00p 17,030
31/05/2024 7.00p 7.25p 6.76p 7.00p 8,020
30/05/2024 7.00p 7.11p 7.00p 7.00p 0
29/05/2024 7.00p 7.17p 6.75p 7.00p 48,149
28/05/2024 7.00p 7.20p 6.86p 7.00p 87,430
27/05/2024 7.00p 7.19p 7.00p 7.00p 8,205
24/05/2024 7.00p 7.19p 7.00p 7.00p 8,205
23/05/2024 7.50p 7.75p 7.00p 7.00p 330,537
22/05/2024 7.13p 7.25p 6.75p 7.25p 659,679
21/05/2024 7.38p 7.38p 7.00p 7.13p 95,761
20/05/2024 7.38p 7.42p 7.38p 7.38p 0
17/05/2024 7.38p 7.42p 7.38p 7.38p 0
16/05/2024 7.30p 7.38p 7.26p 7.38p 75,002
15/05/2024 7.38p 7.38p 7.05p 7.30p 50,016
14/05/2024 7.38p 7.48p 7.38p 7.38p 24,503
13/05/2024 7.38p 7.38p 7.26p 7.38p 12,820
10/05/2024 7.63p 7.63p 7.25p 7.38p 65,696