Shares Magazine
9.50p+0.00 (+0.00%)24 Sep 2024, 12:38
Ixico PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jul 8, 2024 | 7.00p | 7.18p | 6.75p | 7.00p | 102,471 |
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 |
|---|---|---|
| Anglo American PLC | 2,263.50 | 6.64 |
| Antofagasta PLC | 1,940.00 | 6.30 |
| Dr. Martens PLC | 53.60 | 6.03 |
| Fidelity China Special Situations PLC | 188.60 | 4.78 |
| Rio Tinto PLC | 5,049.00 | 4.55 |
| Prudential PLC | 664.80 | 4.10 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Barr (A.G.) PLC | 606.00 | -8.46 |
| Dunelm Group PLC | 1,157.00 | -6.32 |
| Smiths Group PLC | 1,725.00 | -5.22 |
| Sthree PLC | 375.00 | -5.18 |
| Hunting PLC | 382.00 | -4.02 |
| Trustpilot Group PLC | 220.50 | -3.08 |