9.50p+0.25 (+2.70%)18 Oct 2024, 13:44
Ixico PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 24, 2024 | 9.50p | 9.02p | 9.02p | 9.50p | 2,246 |
Sep 23, 2024 | 9.50p | 9.10p | 9.05p | 9.50p | 45,525 |
Sep 20, 2024 | 9.50p | 9.69p | 9.00p | 9.50p | 21,032 |
Sep 19, 2024 | 9.50p | 9.65p | 9.05p | 9.50p | 20,427 |
Sep 17, 2024 | 9.50p | 9.02p | 9.02p | 9.50p | 250 |
Sep 16, 2024 | 9.50p | 9.90p | 9.69p | 9.50p | 8,832 |
Sep 12, 2024 | 9.50p | 10.00p | 9.69p | 9.50p | 2,634 |
Sep 11, 2024 | 9.50p | 10.00p | 9.00p | 9.50p | 11,317 |
Sep 10, 2024 | 9.50p | 9.02p | 9.02p | 9.50p | 945 |
Sep 6, 2024 | 9.50p | 9.00p | 9.00p | 9.50p | 37,443 |
Sep 5, 2024 | 9.50p | 10.00p | 9.00p | 9.50p | 23,698 |
Sep 4, 2024 | 9.25p | 9.90p | 9.90p | 9.25p | 2,990 |
Sep 3, 2024 | 9.25p | 9.76p | 8.73p | 9.25p | 30,384 |
Sep 2, 2024 | 9.25p | 8.72p | 8.71p | 9.25p | 11,953 |
Aug 30, 2024 | 9.50p | 10.00p | 8.50p | 9.25p | 7,985 |
Aug 29, 2024 | 9.50p | 9.31p | 9.31p | 9.50p | 30,886 |
Aug 28, 2024 | 9.50p | 9.31p | 9.31p | 9.50p | 200 |
Aug 27, 2024 | 9.50p | 10.00p | 9.00p | 9.50p | 627 |
Aug 23, 2024 | 9.50p | 10.00p | 9.00p | 9.50p | 17,609 |
Aug 22, 2024 | 9.50p | 9.42p | 9.37p | 9.50p | 25,600 |
Aug 21, 2024 | 9.50p | 9.92p | 9.92p | 9.50p | 25,000 |
Aug 20, 2024 | 9.50p | 10.00p | 9.00p | 9.50p | 9,556 |
Aug 19, 2024 | 9.50p | 9.80p | 9.20p | 9.50p | 30,100 |
Aug 16, 2024 | 9.50p | 10.00p | 9.00p | 9.50p | 94,920 |
Aug 15, 2024 | 9.50p | 9.88p | 9.24p | 9.50p | 94,833 |
Aug 14, 2024 | 8.50p | 10.00p | 8.37p | 9.50p | 813,777 |
Aug 13, 2024 | 7.13p | 6.96p | 6.96p | 7.13p | 4,831 |
Aug 12, 2024 | 7.13p | 7.20p | 7.03p | 7.13p | 6,000 |
Aug 9, 2024 | 7.13p | 7.50p | 7.50p | 7.13p | 412 |
Aug 8, 2024 | 7.13p | 7.65p | 7.01p | 7.13p | 36,344 |
Aug 7, 2024 | 7.13p | 7.50p | 7.50p | 7.13p | 10,000 |
Aug 6, 2024 | 7.13p | 7.50p | 6.75p | 7.13p | 51,327 |
Aug 5, 2024 | 7.00p | 7.50p | 6.60p | 6.75p | 7,570 |
Aug 2, 2024 | 7.00p | 6.78p | 6.78p | 7.00p | 300 |
Aug 1, 2024 | 7.00p | 7.16p | 6.78p | 7.00p | 6,629 |
Jul 31, 2024 | 7.00p | 7.15p | 7.15p | 7.00p | 15,000 |
Jul 30, 2024 | 7.00p | 7.16p | 6.75p | 7.00p | 57,381 |
Jul 29, 2024 | 7.00p | 7.16p | 6.81p | 7.00p | 7,178 |
Jul 25, 2024 | 7.00p | 6.75p | 6.75p | 7.00p | 20 |
Jul 24, 2024 | 7.00p | 7.25p | 6.75p | 7.00p | 182 |
Jul 23, 2024 | 7.00p | 7.25p | 6.75p | 7.00p | 820 |
Jul 22, 2024 | 7.00p | 7.00p | 6.75p | 7.00p | 2,085 |
Jul 19, 2024 | 7.00p | 6.75p | 6.75p | 7.00p | 200 |
Jul 17, 2024 | 7.00p | 7.25p | 6.75p | 7.00p | 3,844 |
Jul 16, 2024 | 7.00p | 7.25p | 6.81p | 7.00p | 12,580 |
Jul 15, 2024 | 7.00p | 7.00p | 7.00p | 7.00p | 7,147 |
Jul 12, 2024 | 7.00p | 7.00p | 7.00p | 7.00p | 530 |
Jul 11, 2024 | 7.00p | 7.25p | 6.75p | 7.00p | 121 |
Jul 10, 2024 | 7.00p | 7.20p | 6.75p | 7.00p | 102,408 |
Jul 9, 2024 | 7.00p | 7.25p | 6.75p | 7.00p | 45,129 |
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 |
---|---|---|
Dowlais Group PLC | 55.10 | 11.45 |
Fidelity China Special Situations PLC | 218.00 | 5.06 |
Bridgepoint Group PLC | 347.60 | 4.13 |
Syncona Limited | 107.20 | 3.68 |
Hollywood Bowl Group PLC | 325.00 | 3.17 |
W.A.G Payment Solutions PLC | 84.20 | 2.93 |
Fallers
Company | Price | % Chg |
---|---|---|
Future PLC | 794.50 | -19.26 |
Cmc Markets PLC | 321.00 | -5.03 |
Bellway PLC | 3,222.00 | -3.42 |
Smith (Ds) PLC | 447.00 | -3.41 |
British American Tobacco PLC | 2,640.00 | -3.23 |
Watches Of Switzerland Group PLC | 450.00 | -2.85 |
Risers/fallers data from previous trading day.