Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
MXC Capital (MXCP) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/02/2013 | 675.00p | 675.00p | 650.00p | 675.00p | 0 |
| 04/02/2013 | 675.00p | 675.00p | 650.00p | 675.00p | 0 |
| 01/02/2013 | 675.00p | 675.00p | 650.00p | 675.00p | 0 |
| 31/01/2013 | 675.00p | 675.00p | 650.00p | 675.00p | 0 |
| 30/01/2013 | 675.00p | 675.00p | 650.00p | 675.00p | 0 |
| 29/01/2013 | 675.00p | 675.00p | 650.00p | 675.00p | 222 |
| 28/01/2013 | 675.00p | 675.00p | 670.00p | 675.00p | 0 |
| 25/01/2013 | 675.00p | 675.00p | 670.00p | 675.00p | 514 |
| 24/01/2013 | 675.00p | 675.00p | 650.00p | 675.00p | 1645 |
| 23/01/2013 | 675.00p | 750.00p | 600.00p | 675.00p | 0 |
| 22/01/2013 | 750.00p | 750.00p | 600.00p | 675.00p | 472 |
| 21/01/2013 | 750.00p | 750.00p | 650.00p | 750.00p | 0 |
| 18/01/2013 | 750.00p | 750.00p | 650.00p | 750.00p | 0 |
| 17/01/2013 | 750.00p | 750.00p | 650.00p | 750.00p | 0 |
| 16/01/2013 | 750.00p | 750.00p | 650.00p | 750.00p | 0 |
| 15/01/2013 | 750.00p | 750.00p | 650.00p | 750.00p | 741 |
| 14/01/2013 | 750.00p | 750.00p | 600.00p | 750.00p | 0 |
| 11/01/2013 | 750.00p | 750.00p | 600.00p | 750.00p | 0 |
| 10/01/2013 | 750.00p | 750.00p | 600.00p | 750.00p | 2400 |
| 09/01/2013 | 750.00p | 750.00p | 700.00p | 750.00p | 0 |
| 08/01/2013 | 750.00p | 750.00p | 700.00p | 750.00p | 0 |
| 07/01/2013 | 750.00p | 750.00p | 700.00p | 750.00p | 11 |
| 04/01/2013 | 750.00p | 781.25p | 700.00p | 750.00p | 0 |
| 03/01/2013 | 781.25p | 781.25p | 700.00p | 750.00p | 0 |
| 02/01/2013 | 781.25p | 781.25p | 700.00p | 781.25p | 0 |
| 31/12/2012 | 781.25p | 781.25p | 700.00p | 781.25p | 1073 |
| 28/12/2012 | 800.00p | 800.00p | 675.00p | 781.25p | 1000 |
| 27/12/2012 | 793.75p | 793.75p | 750.00p | 793.75p | 0 |
| 24/12/2012 | 793.75p | 793.75p | 750.00p | 793.75p | 0 |
| 21/12/2012 | 787.50p | 793.75p | 750.00p | 793.75p | 0 |
| 20/12/2012 | 793.75p | 793.75p | 750.00p | 793.75p | 0 |
| 19/12/2012 | 793.75p | 793.75p | 750.00p | 793.75p | 0 |
| 18/12/2012 | 793.75p | 793.75p | 750.00p | 793.75p | 3 |
| 17/12/2012 | 793.75p | 793.75p | 758.68p | 793.75p | 0 |
| 14/12/2012 | 793.75p | 793.75p | 758.68p | 793.75p | 58 |
| 13/12/2012 | 793.75p | 800.00p | 737.50p | 793.75p | 0 |
| 12/12/2012 | 800.00p | 800.00p | 737.50p | 793.75p | 580 |
| 11/12/2012 | 800.00p | 800.00p | 750.00p | 800.00p | 0 |
| 10/12/2012 | 800.00p | 800.00p | 750.00p | 800.00p | 0 |
| 07/12/2012 | 800.00p | 800.00p | 750.00p | 800.00p | 3 |
| 06/12/2012 | 800.00p | 800.00p | 750.00p | 800.00p | 21 |
| 05/12/2012 | 800.00p | 800.00p | 750.00p | 800.00p | 0 |
| 04/12/2012 | 800.00p | 800.00p | 750.00p | 800.00p | 0 |
| 03/12/2012 | 800.00p | 800.00p | 750.00p | 800.00p | 0 |
| 30/11/2012 | 800.00p | 800.00p | 750.00p | 800.00p | 1450 |
| 29/11/2012 | 800.00p | 825.00p | 765.00p | 800.00p | 5006 |
| 28/11/2012 | 800.00p | 800.00p | 770.00p | 800.00p | 600 |
| 27/11/2012 | 800.00p | 800.00p | 775.00p | 800.00p | 141 |
| 26/11/2012 | 750.00p | 750.00p | 700.00p | 750.00p | 11700 |
| 23/11/2012 | 775.00p | 775.00p | 700.00p | 750.00p | 80 |
| 22/11/2012 | 775.00p | 775.00p | 700.00p | 775.00p | 0 |
| 21/11/2012 | 775.00p | 775.00p | 700.00p | 775.00p | 0 |
| 20/11/2012 | 775.00p | 775.00p | 700.00p | 775.00p | 0 |
| 19/11/2012 | 775.00p | 775.00p | 700.00p | 775.00p | 200 |
| 16/11/2012 | 775.00p | 775.00p | 700.00p | 775.00p | 100 |
| 15/11/2012 | 775.00p | 800.00p | 575.00p | 775.00p | 0 |
| 14/11/2012 | 775.00p | 800.00p | 575.00p | 775.00p | 0 |
| 13/11/2012 | 800.00p | 800.00p | 575.00p | 775.00p | 1591 |
| 12/11/2012 | 825.00p | 825.00p | 750.00p | 800.00p | 232 |
| 09/11/2012 | 825.00p | 825.00p | 800.00p | 825.00p | 40 |
| 08/11/2012 | 825.00p | 825.00p | 800.00p | 825.00p | 30 |
| 07/11/2012 | 825.00p | 825.00p | 820.00p | 825.00p | 1 |
| 06/11/2012 | 825.00p | 825.00p | 800.00p | 825.00p | 0 |
| 05/11/2012 | 825.00p | 825.00p | 800.00p | 825.00p | 200 |
| 02/11/2012 | 825.00p | 845.00p | 800.00p | 825.00p | 542 |
| 01/11/2012 | 825.00p | 837.50p | 812.50p | 825.00p | 0 |
| 31/10/2012 | 825.00p | 837.50p | 812.50p | 825.00p | 2201 |
| 30/10/2012 | 775.00p | 850.00p | 775.00p | 825.00p | 2243 |
| 29/10/2012 | 775.00p | 775.00p | 700.00p | 775.00p | 0 |
| 26/10/2012 | 775.00p | 775.00p | 700.00p | 775.00p | 27 |
| 25/10/2012 | 775.00p | 825.00p | 650.00p | 775.00p | 0 |
| 24/10/2012 | 775.00p | 825.00p | 650.00p | 775.00p | 0 |
| 23/10/2012 | 775.00p | 825.00p | 650.00p | 775.00p | 0 |
| 22/10/2012 | 775.00p | 825.00p | 650.00p | 775.00p | 0 |
| 19/10/2012 | 775.00p | 825.00p | 650.00p | 775.00p | 0 |
| 18/10/2012 | 775.00p | 825.00p | 650.00p | 775.00p | 2775 |
| 17/10/2012 | 775.00p | 810.00p | 750.00p | 775.00p | 1821 |
| 16/10/2012 | 775.00p | 800.00p | 700.00p | 775.00p | 631 |
| 15/10/2012 | 800.00p | 800.00p | 750.00p | 775.00p | 520 |
| 12/10/2012 | 800.00p | 800.00p | 785.00p | 800.00p | 1 |
| 11/10/2012 | 800.00p | 800.00p | 750.00p | 800.00p | 0 |
| 10/10/2012 | 800.00p | 800.00p | 750.00p | 800.00p | 20 |
| 09/10/2012 | 975.00p | 975.00p | 662.50p | 800.00p | 1203 |
| 08/10/2012 | 975.00p | 975.00p | 950.00p | 975.00p | 50 |
| 05/10/2012 | 975.00p | 985.00p | 800.00p | 975.00p | 401 |
| 04/10/2012 | 975.00p | 975.00p | 967.50p | 975.00p | 44 |
| 03/10/2012 | 975.00p | 975.00p | 955.00p | 975.00p | 441 |
| 02/10/2012 | 1,075.00p | 1,075.00p | 750.00p | 975.00p | 257 |
| 01/10/2012 | 1,075.00p | 1,075.00p | 1,025.00p | 1,075.00p | 80 |
| 28/09/2012 | 1,075.00p | 1,075.00p | 952.64p | 1,075.00p | 150 |
| 27/09/2012 | 1,175.00p | 1,175.00p | 975.00p | 1,100.00p | 216 |
| 26/09/2012 | 1,200.00p | 1,200.00p | 1,000.00p | 1,175.00p | 224 |
| 25/09/2012 | 1,300.00p | 1,300.00p | 1,100.00p | 1,225.00p | 54 |
| 24/09/2012 | 1,325.00p | 1,325.00p | 1,000.00p | 1,300.00p | 445 |
| 21/09/2012 | 1,325.00p | 1,325.00p | 1,250.00p | 1,325.00p | 700 |
| 20/09/2012 | 1,325.00p | 1,325.00p | 1,250.00p | 1,325.00p | 0 |
| 19/09/2012 | 1,325.00p | 1,325.00p | 1,250.00p | 1,325.00p | 100 |
| 18/09/2012 | 1,325.00p | 1,325.00p | 1,250.00p | 1,325.00p | 200 |
| 17/09/2012 | 1,225.00p | 1,325.00p | 1,100.00p | 1,325.00p | 4338 |
| 14/09/2012 | 1,050.00p | 1,232.50p | 1,007.50p | 1,225.00p | 3793 |
| 13/09/2012 | 2,050.00p | 2,050.00p | 1,900.00p | 1,925.00p | 226 |
| 12/09/2012 | 2,125.00p | 2,125.00p | 2,000.00p | 2,050.00p | 416 |
| 11/09/2012 | 2,125.00p | 2,125.00p | 2,100.00p | 2,125.00p | 0 |
| 10/09/2012 | 2,125.00p | 2,125.00p | 2,100.00p | 2,125.00p | 50 |
| 07/09/2012 | 2,125.00p | 2,125.00p | 2,107.50p | 2,125.00p | 0 |
| 06/09/2012 | 2,125.00p | 2,125.00p | 2,107.50p | 2,125.00p | 0 |
| 05/09/2012 | 2,125.00p | 2,125.00p | 2,100.00p | 2,125.00p | 20 |
| 04/09/2012 | 2,175.00p | 2,175.00p | 2,050.00p | 2,125.00p | 118 |
| 03/09/2012 | 2,175.00p | 2,175.00p | 2,100.00p | 2,175.00p | 0 |
| 31/08/2012 | 2,100.00p | 2,175.00p | 2,100.00p | 2,175.00p | 15 |
| 30/08/2012 | 2,175.00p | 2,275.00p | 2,150.00p | 2,175.00p | 0 |
| 29/08/2012 | 2,150.00p | 2,275.00p | 2,150.00p | 2,175.00p | 0 |
| 28/08/2012 | 2,150.00p | 2,225.00p | 2,150.00p | 2,225.00p | 0 |
| 24/08/2012 | 2,225.00p | 2,225.00p | 2,150.00p | 2,225.00p | 0 |
| 23/08/2012 | 2,225.00p | 2,225.00p | 2,150.00p | 2,225.00p | 0 |
| 22/08/2012 | 2,150.00p | 2,225.00p | 2,150.00p | 2,225.00p | 0 |
| 21/08/2012 | 2,225.00p | 2,225.00p | 2,200.00p | 2,225.00p | 0 |
| 20/08/2012 | 2,225.00p | 2,225.00p | 2,200.00p | 2,225.00p | 17 |
| 17/08/2012 | 2,150.00p | 2,325.00p | 2,150.00p | 2,225.00p | 0 |
| 16/08/2012 | 2,225.00p | 2,325.00p | 2,225.00p | 2,225.00p | 0 |
| 15/08/2012 | 2,250.00p | 2,325.00p | 2,225.00p | 2,225.00p | 0 |
| 14/08/2012 | 2,275.00p | 2,275.00p | 2,250.00p | 2,250.00p | 11 |
| 13/08/2012 | 2,275.00p | 2,275.00p | 2,250.00p | 2,275.00p | 84 |
| 10/08/2012 | 2,325.00p | 2,325.00p | 2,200.00p | 2,325.00p | 500 |
| 09/08/2012 | 2,400.00p | 2,425.00p | 2,100.00p | 2,375.00p | 8240 |
| 08/08/2012 | 2,400.00p | 2,425.00p | 2,395.00p | 2,425.00p | 0 |
| 07/08/2012 | 2,425.00p | 2,425.00p | 2,395.00p | 2,425.00p | 0 |
| 06/08/2012 | 2,400.00p | 2,450.00p | 2,350.00p | 2,425.00p | 0 |
| 03/08/2012 | 2,450.00p | 2,450.00p | 2,350.00p | 2,450.00p | 100 |
| 02/08/2012 | 2,400.00p | 2,450.00p | 2,300.00p | 2,450.00p | 500 |
| 01/08/2012 | 2,400.00p | 2,525.00p | 2,400.00p | 2,450.00p | 0 |
| 31/07/2012 | 2,450.00p | 2,450.00p | 2,400.00p | 2,450.00p | 0 |
| 30/07/2012 | 2,450.00p | 2,450.00p | 2,400.00p | 2,450.00p | 10 |
| 27/07/2012 | 2,525.00p | 2,525.00p | 2,450.00p | 2,450.00p | 20 |
| 26/07/2012 | 2,525.00p | 2,625.00p | 2,200.00p | 2,525.00p | 0 |
| 25/07/2012 | 2,525.00p | 2,625.00p | 2,200.00p | 2,525.00p | 0 |
| 24/07/2012 | 2,525.00p | 2,625.00p | 2,200.00p | 2,525.00p | 0 |
| 23/07/2012 | 2,550.00p | 2,625.00p | 2,200.00p | 2,525.00p | 0 |
| 20/07/2012 | 2,575.00p | 2,575.00p | 2,200.00p | 2,575.00p | 791 |
| 19/07/2012 | 2,575.00p | 2,575.00p | 2,500.00p | 2,575.00p | 79 |
| 18/07/2012 | 2,575.00p | 2,575.00p | 2,501.50p | 2,575.00p | 0 |
| 17/07/2012 | 2,575.00p | 2,575.00p | 2,501.50p | 2,575.00p | 0 |
| 16/07/2012 | 2,575.00p | 2,575.00p | 2,501.50p | 2,575.00p | 270 |
| 13/07/2012 | 2,575.00p | 2,575.00p | 2,545.00p | 2,575.00p | 0 |
| 12/07/2012 | 2,575.00p | 2,575.00p | 2,545.00p | 2,575.00p | 0 |
| 11/07/2012 | 2,575.00p | 2,575.00p | 2,545.00p | 2,575.00p | 0 |
| 10/07/2012 | 2,575.00p | 2,575.00p | 2,545.00p | 2,575.00p | 0 |
| 09/07/2012 | 2,575.00p | 2,575.00p | 2,545.00p | 2,575.00p | 0 |
| 06/07/2012 | 2,575.00p | 2,575.00p | 2,545.00p | 2,575.00p | 0 |
| 05/07/2012 | 2,575.00p | 2,575.00p | 2,545.00p | 2,575.00p | 0 |
| 04/07/2012 | 2,575.00p | 2,600.00p | 2,550.00p | 2,575.00p | 0 |
| 03/07/2012 | 2,575.00p | 2,600.00p | 2,550.00p | 2,575.00p | 0 |
| 02/07/2012 | 2,575.00p | 2,600.00p | 2,550.00p | 2,575.00p | 0 |
| 29/06/2012 | 2,575.00p | 2,600.00p | 2,550.00p | 2,575.00p | 0 |
| 28/06/2012 | 2,600.00p | 2,600.00p | 2,550.00p | 2,600.00p | 0 |
| 27/06/2012 | 2,600.00p | 2,600.00p | 2,550.00p | 2,600.00p | 0 |
| 26/06/2012 | 2,575.00p | 2,600.00p | 2,550.00p | 2,600.00p | 0 |
| 25/06/2012 | 2,600.00p | 2,600.00p | 2,550.00p | 2,600.00p | 20 |
| 22/06/2012 | 2,600.00p | 2,600.00p | 2,537.50p | 2,600.00p | 0 |
| 21/06/2012 | 2,600.00p | 2,600.00p | 2,537.50p | 2,600.00p | 0 |
| 20/06/2012 | 2,600.00p | 2,600.00p | 2,537.50p | 2,600.00p | 60 |
| 19/06/2012 | 2,600.00p | 2,600.00p | 2,550.00p | 2,600.00p | 0 |
| 18/06/2012 | 2,600.00p | 2,600.00p | 2,550.00p | 2,600.00p | 0 |
| 15/06/2012 | 2,600.00p | 2,600.00p | 2,550.00p | 2,600.00p | 15 |
| 14/06/2012 | 2,600.00p | 2,675.00p | 2,500.00p | 2,600.00p | 0 |
| 13/06/2012 | 2,600.00p | 2,675.00p | 2,500.00p | 2,600.00p | 0 |
| 12/06/2012 | 2,600.00p | 2,675.00p | 2,500.00p | 2,600.00p | 0 |
| 11/06/2012 | 2,675.00p | 2,675.00p | 2,500.00p | 2,600.00p | 169 |
| 08/06/2012 | 2,600.00p | 2,725.00p | 2,600.00p | 2,675.00p | 0 |
| 07/06/2012 | 2,675.00p | 2,725.00p | 2,675.00p | 2,675.00p | 0 |
| 06/06/2012 | 2,675.00p | 2,725.00p | 2,675.00p | 2,675.00p | 0 |
| 01/06/2012 | 2,725.00p | 2,725.00p | 2,675.00p | 2,675.00p | 40 |
| 31/05/2012 | 2,725.00p | 2,775.00p | 2,705.00p | 2,725.00p | 0 |
| 30/05/2012 | 2,725.00p | 2,775.00p | 2,705.00p | 2,725.00p | 0 |
| 29/05/2012 | 2,725.00p | 2,775.00p | 2,705.00p | 2,725.00p | 0 |
| 28/05/2012 | 2,725.00p | 2,775.00p | 2,705.00p | 2,725.00p | 0 |
| 25/05/2012 | 2,725.00p | 2,775.00p | 2,705.00p | 2,725.00p | 0 |
| 24/05/2012 | 2,775.00p | 2,775.00p | 2,705.00p | 2,725.00p | 153 |
| 23/05/2012 | 2,775.00p | 2,775.00p | 2,750.00p | 2,775.00p | 45 |
| 22/05/2012 | 2,775.00p | 2,775.00p | 2,756.00p | 2,775.00p | 16 |
| 21/05/2012 | 2,775.00p | 2,775.00p | 2,756.00p | 2,775.00p | 30 |
| 18/05/2012 | 2,775.00p | 2,825.00p | 2,775.00p | 2,775.00p | 0 |
| 17/05/2012 | 2,775.00p | 2,825.00p | 2,775.00p | 2,775.00p | 0 |
| 16/05/2012 | 2,775.00p | 2,825.00p | 2,775.00p | 2,775.00p | 0 |
| 15/05/2012 | 2,775.00p | 2,825.00p | 2,775.00p | 2,775.00p | 0 |
| 14/05/2012 | 2,775.00p | 2,825.00p | 2,775.00p | 2,775.00p | 0 |
| 11/05/2012 | 2,775.00p | 2,825.00p | 2,775.00p | 2,775.00p | 0 |
| 10/05/2012 | 2,775.00p | 2,825.00p | 2,775.00p | 2,775.00p | 0 |
| 09/05/2012 | 2,825.00p | 2,825.00p | 2,775.00p | 2,775.00p | 100 |
| 08/05/2012 | 2,850.00p | 2,850.00p | 2,800.00p | 2,825.00p | 50 |
| 04/05/2012 | 2,875.00p | 2,875.00p | 2,700.00p | 2,850.00p | 300 |
| 03/05/2012 | 2,875.00p | 2,875.00p | 2,850.00p | 2,875.00p | 0 |
| 02/05/2012 | 2,875.00p | 2,875.00p | 2,850.00p | 2,875.00p | 0 |
| 01/05/2012 | 2,875.00p | 2,875.00p | 2,850.00p | 2,875.00p | 20 |
| 30/04/2012 | 2,850.00p | 2,900.00p | 2,850.00p | 2,875.00p | 16 |
| 27/04/2012 | 2,950.00p | 3,025.00p | 2,875.00p | 2,925.00p | 0 |
| 26/04/2012 | 2,950.00p | 3,025.00p | 2,875.00p | 2,950.00p | 0 |
| 25/04/2012 | 2,975.00p | 3,025.00p | 2,875.00p | 2,950.00p | 0 |
| 24/04/2012 | 3,025.00p | 3,025.00p | 2,975.00p | 2,975.00p | 20 |
| 23/04/2012 | 3,125.00p | 3,125.00p | 3,000.00p | 3,025.00p | 177 |
*Close Price adjusted for both dividends and splits