Shares Magazine
9.00p+0.00 (+0.00%)02 May 2025, 09:10
Ixico PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 9.00p | 8.52p | 8.50p | 9.00p | 3,800 |
| May 1, 2025 | 9.00p | 9.50p | 9.50p | 9.00p | 18 |
| Apr 24, 2025 | 9.00p | 9.20p | 9.20p | 9.00p | 110 |
| Apr 23, 2025 | 9.00p | 8.52p | 8.52p | 9.00p | 93 |
| Apr 22, 2025 | 9.00p | 9.45p | 8.50p | 9.00p | 36,749 |
| Apr 17, 2025 | 8.75p | 9.50p | 8.50p | 9.00p | 248,594 |
| Apr 16, 2025 | 7.88p | 8.98p | 7.75p | 8.60p | 214,097 |
| Apr 15, 2025 | 7.88p | 7.88p | 7.88p | 7.88p | 10,000 |
| Apr 14, 2025 | 7.88p | 7.75p | 7.75p | 7.88p | 32,171 |
| Apr 11, 2025 | 7.88p | 7.90p | 7.90p | 7.88p | 9,491 |
| Apr 10, 2025 | 7.75p | 8.00p | 7.75p | 7.88p | 21 |
| Apr 9, 2025 | 7.75p | 8.00p | 7.50p | 7.75p | 13,824 |
| Apr 8, 2025 | 7.75p | 7.60p | 7.35p | 7.75p | 24,274 |
| Apr 7, 2025 | 7.75p | 7.85p | 7.52p | 7.75p | 37,235 |
| Apr 4, 2025 | 7.75p | 7.80p | 7.50p | 7.75p | 102,668 |
| Apr 2, 2025 | 7.75p | 8.00p | 7.52p | 7.75p | 11,460 |
| Apr 1, 2025 | 8.25p | 8.03p | 7.50p | 7.75p | 41,875 |
| Mar 31, 2025 | 8.25p | 8.29p | 8.29p | 8.25p | 349 |
| Mar 28, 2025 | 8.25p | 8.39p | 8.03p | 8.25p | 36,299 |
| Mar 27, 2025 | 8.38p | 8.50p | 8.00p | 8.25p | 190,641 |
| Mar 26, 2025 | 8.50p | 9.00p | 8.00p | 8.38p | 79,498 |
| Mar 25, 2025 | 8.50p | 9.20p | 8.11p | 8.50p | 22,270 |
| Mar 24, 2025 | 9.50p | 10.00p | 8.10p | 8.50p | 66,735 |
| Mar 21, 2025 | 9.50p | 9.00p | 9.00p | 9.50p | 3,184 |
| Mar 20, 2025 | 9.50p | 8.83p | 8.83p | 9.50p | 9,603 |
| Mar 19, 2025 | 9.50p | 9.05p | 9.05p | 9.50p | 16,000 |
| Mar 17, 2025 | 9.38p | 9.50p | 9.00p | 9.25p | 36,484 |
| Mar 14, 2025 | 9.50p | 9.75p | 9.75p | 9.38p | 3 |
| Mar 13, 2025 | 9.75p | 9.51p | 9.30p | 9.30p | 229,069 |
| Mar 12, 2025 | 9.75p | 9.50p | 9.50p | 9.75p | 1,000 |
| Mar 11, 2025 | 9.75p | 9.85p | 9.30p | 9.30p | 22,603 |
| Mar 10, 2025 | 9.75p | 10.00p | 10.00p | 9.75p | 250 |
| Mar 7, 2025 | 9.75p | 9.54p | 9.54p | 9.75p | 773 |
| Mar 5, 2025 | 10.25p | 9.63p | 9.63p | 9.75p | 58,368 |
| Mar 4, 2025 | 10.25p | 9.70p | 9.70p | 10.25p | 4,000 |
| Feb 28, 2025 | 10.25p | 11.00p | 9.70p | 10.25p | 15,651 |
| Feb 27, 2025 | 10.25p | 11.00p | 10.11p | 10.25p | 100,090 |
| Feb 26, 2025 | 10.00p | 10.17p | 10.00p | 10.00p | 35,486 |
| Feb 25, 2025 | 10.75p | 10.50p | 9.50p | 10.00p | 143,044 |
| Feb 24, 2025 | 11.00p | 11.50p | 10.22p | 10.75p | 4,115 |
| Feb 21, 2025 | 11.50p | 12.00p | 10.50p | 11.00p | 15,887 |
| Feb 19, 2025 | 12.00p | 12.00p | 11.00p | 11.50p | 8,218 |
| Feb 18, 2025 | 12.00p | 11.58p | 11.50p | 12.00p | 6,171 |
| Feb 17, 2025 | 12.00p | 12.15p | 11.50p | 12.00p | 4,246 |
| Feb 14, 2025 | 12.00p | 11.58p | 11.52p | 12.00p | 180 |
| Feb 13, 2025 | 12.00p | 12.80p | 11.50p | 12.00p | 27,882 |
| Feb 12, 2025 | 12.00p | 12.28p | 11.58p | 12.00p | 18,725 |
| Feb 11, 2025 | 11.75p | 11.51p | 11.51p | 11.75p | 2,500 |
| Feb 10, 2025 | 11.75p | 11.89p | 11.89p | 11.75p | 8 |
| Feb 7, 2025 | 11.75p | 11.73p | 11.50p | 11.75p | 41,648 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.