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 |
|---|---|---|---|---|---|
| 20/04/2012 | 3,125.00p | 3,125.00p | 3,031.00p | 3,125.00p | 24 |
| 19/04/2012 | 3,125.00p | 3,125.00p | 3,031.00p | 3,125.00p | 18 |
| 18/04/2012 | 3,125.00p | 3,125.00p | 3,000.00p | 3,125.00p | 90 |
| 17/04/2012 | 3,125.00p | 3,125.00p | 3,050.00p | 3,125.00p | 0 |
| 16/04/2012 | 3,125.00p | 3,125.00p | 3,050.00p | 3,125.00p | 0 |
| 13/04/2012 | 3,125.00p | 3,125.00p | 3,050.00p | 3,125.00p | 0 |
| 12/04/2012 | 3,075.00p | 3,125.00p | 3,050.00p | 3,125.00p | 230 |
| 11/04/2012 | 3,075.00p | 3,175.00p | 3,050.00p | 3,075.00p | 0 |
| 10/04/2012 | 3,075.00p | 3,175.00p | 3,050.00p | 3,075.00p | 0 |
| 05/04/2012 | 3,175.00p | 3,175.00p | 3,050.00p | 3,075.00p | 536 |
| 04/04/2012 | 3,225.00p | 3,225.00p | 3,100.00p | 3,175.00p | 48 |
| 03/04/2012 | 3,275.00p | 3,275.00p | 3,100.00p | 3,225.00p | 400 |
| 02/04/2012 | 3,275.00p | 3,275.00p | 3,181.00p | 3,275.00p | 0 |
| 30/03/2012 | 3,275.00p | 3,275.00p | 3,181.00p | 3,275.00p | 0 |
| 29/03/2012 | 3,275.00p | 3,275.00p | 3,181.00p | 3,275.00p | 20 |
| 28/03/2012 | 3,300.00p | 3,300.00p | 3,200.00p | 3,275.00p | 410 |
| 27/03/2012 | 3,300.00p | 3,325.00p | 3,250.00p | 3,300.00p | 0 |
| 26/03/2012 | 3,300.00p | 3,325.00p | 3,250.00p | 3,300.00p | 0 |
| 23/03/2012 | 3,275.00p | 3,325.00p | 3,250.00p | 3,300.00p | 0 |
| 22/03/2012 | 3,275.00p | 3,325.00p | 3,250.00p | 3,300.00p | 0 |
| 21/03/2012 | 3,275.00p | 3,325.00p | 3,250.00p | 3,300.00p | 0 |
| 20/03/2012 | 3,325.00p | 3,325.00p | 3,250.00p | 3,325.00p | 0 |
| 19/03/2012 | 3,325.00p | 3,325.00p | 3,250.00p | 3,325.00p | 101 |
| 16/03/2012 | 3,325.00p | 3,425.00p | 3,250.00p | 3,325.00p | 0 |
| 15/03/2012 | 3,325.00p | 3,425.00p | 3,250.00p | 3,325.00p | 0 |
| 14/03/2012 | 3,325.00p | 3,425.00p | 3,250.00p | 3,325.00p | 0 |
| 13/03/2012 | 3,325.00p | 3,425.00p | 3,250.00p | 3,325.00p | 0 |
| 12/03/2012 | 3,325.00p | 3,425.00p | 3,250.00p | 3,325.00p | 0 |
| 09/03/2012 | 3,325.00p | 3,425.00p | 3,250.00p | 3,325.00p | 0 |
| 08/03/2012 | 3,425.00p | 3,425.00p | 3,250.00p | 3,325.00p | 254 |
| 07/03/2012 | 3,425.00p | 3,425.00p | 3,350.00p | 3,425.00p | 175 |
| 06/03/2012 | 3,425.00p | 3,425.00p | 3,350.00p | 3,425.00p | 0 |
| 05/03/2012 | 3,425.00p | 3,425.00p | 3,350.00p | 3,425.00p | 7 |
| 02/03/2012 | 3,425.00p | 3,425.00p | 3,350.00p | 3,425.00p | 0 |
| 01/03/2012 | 3,425.00p | 3,425.00p | 3,350.00p | 3,425.00p | 10 |
| 29/02/2012 | 3,425.00p | 3,425.00p | 3,350.00p | 3,425.00p | 55 |
| 28/02/2012 | 3,450.00p | 3,450.00p | 3,350.00p | 3,425.00p | 400 |
| 27/02/2012 | 3,575.00p | 3,575.00p | 3,350.00p | 3,450.00p | 214 |
| 24/02/2012 | 3,575.00p | 3,625.00p | 3,575.00p | 3,575.00p | 0 |
| 23/02/2012 | 3,600.00p | 3,625.00p | 3,575.00p | 3,575.00p | 400 |
| 22/02/2012 | 3,625.00p | 3,625.00p | 3,450.00p | 3,600.00p | 156 |
| 21/02/2012 | 3,625.00p | 3,625.00p | 3,550.00p | 3,625.00p | 0 |
| 20/02/2012 | 3,625.00p | 3,625.00p | 3,550.00p | 3,625.00p | 100 |
| 17/02/2012 | 3,600.00p | 3,647.50p | 3,600.00p | 3,625.00p | 0 |
| 16/02/2012 | 3,625.00p | 3,647.50p | 3,625.00p | 3,625.00p | 0 |
| 15/02/2012 | 3,625.00p | 3,647.50p | 3,625.00p | 3,625.00p | 0 |
| 14/02/2012 | 3,625.00p | 3,647.50p | 3,625.00p | 3,625.00p | 0 |
| 13/02/2012 | 3,625.00p | 3,647.50p | 3,625.00p | 3,625.00p | 0 |
| 10/02/2012 | 3,625.00p | 3,647.50p | 3,625.00p | 3,625.00p | 0 |
| 09/02/2012 | 3,625.00p | 3,647.50p | 3,625.00p | 3,625.00p | 0 |
| 08/02/2012 | 3,625.00p | 3,647.50p | 3,625.00p | 3,625.00p | 0 |
| 07/02/2012 | 3,625.00p | 3,647.50p | 3,625.00p | 3,625.00p | 0 |
| 06/02/2012 | 3,625.00p | 3,625.00p | 3,550.00p | 3,625.00p | 82 |
| 03/02/2012 | 3,625.00p | 3,625.00p | 3,550.00p | 3,625.00p | 0 |
| 02/02/2012 | 3,625.00p | 3,625.00p | 3,550.00p | 3,625.00p | 100 |
| 01/02/2012 | 3,625.00p | 3,625.00p | 3,550.00p | 3,625.00p | 0 |
| 31/01/2012 | 3,625.00p | 3,625.00p | 3,550.00p | 3,625.00p | 0 |
| 30/01/2012 | 3,625.00p | 3,625.00p | 3,550.00p | 3,625.00p | 0 |
| 27/01/2012 | 3,625.00p | 3,625.00p | 3,550.00p | 3,625.00p | 0 |
| 26/01/2012 | 3,600.00p | 3,625.00p | 3,550.00p | 3,625.00p | 22 |
| 25/01/2012 | 3,650.00p | 3,650.00p | 3,550.00p | 3,625.00p | 125 |
| 24/01/2012 | 3,650.00p | 3,650.00p | 3,600.00p | 3,650.00p | 0 |
| 23/01/2012 | 3,650.00p | 3,650.00p | 3,600.00p | 3,650.00p | 0 |
| 20/01/2012 | 3,650.00p | 3,650.00p | 3,600.00p | 3,650.00p | 100 |
| 19/01/2012 | 3,650.00p | 3,750.00p | 3,600.00p | 3,650.00p | 0 |
| 18/01/2012 | 3,750.00p | 3,750.00p | 3,600.00p | 3,650.00p | 320 |
| 17/01/2012 | 3,750.00p | 3,750.00p | 3,650.00p | 3,750.00p | 200 |
| 16/01/2012 | 3,750.00p | 3,750.00p | 3,612.50p | 3,750.00p | 220 |
| 13/01/2012 | 3,750.00p | 3,750.00p | 3,650.00p | 3,750.00p | 0 |
| 12/01/2012 | 3,750.00p | 3,750.00p | 3,650.00p | 3,750.00p | 12 |
| 11/01/2012 | 3,750.00p | 3,750.00p | 3,600.00p | 3,750.00p | 0 |
| 10/01/2012 | 3,750.00p | 3,750.00p | 3,600.00p | 3,750.00p | 300 |
| 09/01/2012 | 3,750.00p | 3,750.00p | 3,650.00p | 3,750.00p | 10 |
| 06/01/2012 | 3,750.00p | 3,780.00p | 3,650.00p | 3,750.00p | 45 |
| 05/01/2012 | 3,750.00p | 3,775.00p | 3,600.00p | 3,750.00p | 0 |
| 04/01/2012 | 3,775.00p | 3,775.00p | 3,600.00p | 3,750.00p | 632 |
| 03/01/2012 | 3,775.00p | 3,775.00p | 3,700.00p | 3,775.00p | 0 |
| 30/12/2011 | 3,725.00p | 3,775.00p | 3,700.00p | 3,775.00p | 4 |
| 29/12/2011 | 3,725.00p | 3,775.00p | 3,700.00p | 3,775.00p | 0 |
| 28/12/2011 | 3,725.00p | 3,775.00p | 3,700.00p | 3,775.00p | 177 |
| 23/12/2011 | 3,725.00p | 3,775.00p | 3,700.00p | 3,775.00p | 0 |
| 22/12/2011 | 3,775.00p | 3,775.00p | 3,700.00p | 3,775.00p | 158 |
| 21/12/2011 | 3,775.00p | 3,775.00p | 3,775.00p | 3,775.00p | 0 |
| 20/12/2011 | 3,775.00p | 3,775.00p | 3,775.00p | 3,775.00p | 0 |
| 19/12/2011 | 3,775.00p | 3,775.00p | 3,775.00p | 3,775.00p | 120 |
| 16/12/2011 | 3,775.00p | 3,775.00p | 3,700.00p | 3,775.00p | 0 |
| 15/12/2011 | 3,775.00p | 3,775.00p | 3,700.00p | 3,775.00p | 0 |
| 14/12/2011 | 3,775.00p | 3,775.00p | 3,700.00p | 3,775.00p | 0 |
| 13/12/2011 | 3,775.00p | 3,775.00p | 3,700.00p | 3,775.00p | 0 |
| 12/12/2011 | 3,775.00p | 3,775.00p | 3,700.00p | 3,775.00p | 0 |
| 09/12/2011 | 3,725.00p | 3,775.00p | 3,700.00p | 3,775.00p | 300 |
| 08/12/2011 | 3,725.00p | 3,800.00p | 3,725.00p | 3,800.00p | 100 |
| 07/12/2011 | 3,800.00p | 3,800.00p | 3,792.50p | 3,800.00p | 0 |
| 06/12/2011 | 3,875.00p | 3,875.00p | 3,750.00p | 3,800.00p | 30 |
| 05/12/2011 | 3,875.00p | 3,875.00p | 3,700.00p | 3,875.00p | 240 |
| 02/12/2011 | 3,875.00p | 3,875.00p | 3,700.00p | 3,875.00p | 150 |
| 01/12/2011 | 4,200.00p | 4,200.00p | 3,600.00p | 3,875.00p | 1831 |
| 30/11/2011 | 4,125.00p | 4,125.00p | 4,000.00p | 4,125.00p | 0 |
| 29/11/2011 | 4,125.00p | 4,125.00p | 4,000.00p | 4,125.00p | 0 |
| 28/11/2011 | 4,125.00p | 4,125.00p | 4,000.00p | 4,125.00p | 0 |
| 25/11/2011 | 4,125.00p | 4,125.00p | 4,000.00p | 4,125.00p | 0 |
| 24/11/2011 | 4,125.00p | 4,125.00p | 4,000.00p | 4,125.00p | 0 |
| 23/11/2011 | 4,125.00p | 4,125.00p | 4,000.00p | 4,125.00p | 300 |
| 22/11/2011 | 4,125.00p | 4,125.00p | 4,050.00p | 4,125.00p | 109 |
| 21/11/2011 | 4,125.00p | 4,162.50p | 4,125.00p | 4,125.00p | 0 |
| 18/11/2011 | 4,125.00p | 4,162.50p | 4,125.00p | 4,125.00p | 0 |
| 17/11/2011 | 4,125.00p | 4,162.50p | 4,125.00p | 4,125.00p | 0 |
| 16/11/2011 | 4,125.00p | 4,162.50p | 4,125.00p | 4,125.00p | 50 |
| 15/11/2011 | 3,975.00p | 4,125.00p | 3,975.00p | 4,125.00p | 20 |
| 14/11/2011 | 3,975.00p | 3,982.50p | 3,975.00p | 3,975.00p | 0 |
| 11/11/2011 | 3,975.00p | 3,982.50p | 3,975.00p | 3,975.00p | 0 |
| 10/11/2011 | 3,975.00p | 3,982.50p | 3,975.00p | 3,975.00p | 0 |
| 09/11/2011 | 3,975.00p | 3,982.50p | 3,975.00p | 3,975.00p | 12 |
| 08/11/2011 | 3,975.00p | 3,975.00p | 3,975.00p | 3,975.00p | 65 |
| 07/11/2011 | 3,875.00p | 3,982.50p | 3,875.00p | 3,975.00p | 0 |
| 04/11/2011 | 3,975.00p | 3,975.00p | 3,950.00p | 3,975.00p | 0 |
| 03/11/2011 | 3,975.00p | 3,975.00p | 3,950.00p | 3,975.00p | 0 |
| 02/11/2011 | 3,975.00p | 3,975.00p | 3,950.00p | 3,975.00p | 0 |
| 01/11/2011 | 3,975.00p | 3,975.00p | 3,950.00p | 3,975.00p | 10 |
| 31/10/2011 | 3,975.00p | 3,975.00p | 3,962.50p | 3,975.00p | 400 |
| 28/10/2011 | 3,975.00p | 3,982.50p | 3,950.00p | 3,975.00p | 700 |
| 27/10/2011 | 3,875.00p | 3,975.00p | 3,875.00p | 3,975.00p | 250 |
| 26/10/2011 | 3,950.00p | 3,950.00p | 3,825.00p | 3,950.00p | 0 |
| 25/10/2011 | 3,950.00p | 3,950.00p | 3,825.00p | 3,950.00p | 0 |
| 24/10/2011 | 3,950.00p | 3,950.00p | 3,825.00p | 3,950.00p | 0 |
| 21/10/2011 | 3,900.00p | 3,950.00p | 3,825.00p | 3,950.00p | 0 |
| 20/10/2011 | 3,900.00p | 3,950.00p | 3,825.00p | 3,900.00p | 0 |
| 19/10/2011 | 3,825.00p | 3,950.00p | 3,825.00p | 3,900.00p | 0 |
| 18/10/2011 | 3,950.00p | 3,950.00p | 3,825.00p | 3,825.00p | 500 |
| 17/10/2011 | 3,875.00p | 3,950.00p | 3,850.00p | 3,950.00p | 64 |
| 14/10/2011 | 3,950.00p | 3,950.00p | 3,900.00p | 3,950.00p | 0 |
| 13/10/2011 | 3,950.00p | 3,950.00p | 3,900.00p | 3,950.00p | 39 |
| 12/10/2011 | 3,925.00p | 3,950.00p | 3,925.00p | 3,950.00p | 300 |
| 11/10/2011 | 3,925.00p | 3,954.55p | 3,925.00p | 3,925.00p | 0 |
| 10/10/2011 | 3,925.00p | 3,954.55p | 3,925.00p | 3,925.00p | 0 |
| 07/10/2011 | 3,925.00p | 3,954.55p | 3,925.00p | 3,925.00p | 0 |
| 06/10/2011 | 3,925.00p | 3,954.55p | 3,925.00p | 3,925.00p | 0 |
| 05/10/2011 | 3,925.00p | 3,925.00p | 3,800.00p | 3,925.00p | 46 |
| 04/10/2011 | 3,875.00p | 3,950.00p | 3,750.00p | 3,925.00p | 0 |
| 03/10/2011 | 3,825.00p | 3,950.00p | 3,750.00p | 3,875.00p | 284 |
| 30/09/2011 | 3,875.00p | 3,990.00p | 3,875.00p | 3,925.00p | 300 |
| 29/09/2011 | 3,425.00p | 3,875.00p | 3,425.00p | 3,875.00p | 2150 |
| 28/09/2011 | 3,425.00p | 3,475.00p | 3,375.00p | 3,425.00p | 0 |
| 27/09/2011 | 3,375.00p | 3,475.00p | 3,375.00p | 3,425.00p | 200 |
| 26/09/2011 | 3,075.00p | 3,375.00p | 3,050.00p | 3,375.00p | 5520 |
| 23/09/2011 | 3,125.00p | 3,125.00p | 2,850.00p | 3,075.00p | 172 |
| 22/09/2011 | 3,225.00p | 3,225.00p | 3,000.00p | 3,125.00p | 120 |
| 21/09/2011 | 3,175.00p | 3,225.00p | 2,550.00p | 3,225.00p | 1822 |
| 20/09/2011 | 3,225.00p | 3,225.00p | 2,950.00p | 3,225.00p | 1330 |
| 19/09/2011 | 3,250.00p | 3,250.00p | 3,150.00p | 3,225.00p | 0 |
| 16/09/2011 | 3,250.00p | 3,250.00p | 3,150.00p | 3,250.00p | 0 |
| 15/09/2011 | 3,250.00p | 3,250.00p | 3,150.00p | 3,250.00p | 7 |
| 14/09/2011 | 3,250.00p | 3,250.00p | 3,150.00p | 3,250.00p | 8 |
| 13/09/2011 | 3,250.00p | 3,250.00p | 3,150.00p | 3,250.00p | 8 |
| 12/09/2011 | 3,250.00p | 3,250.00p | 3,150.00p | 3,250.00p | 0 |
| 09/09/2011 | 3,250.00p | 3,250.00p | 3,150.00p | 3,250.00p | 0 |
| 08/09/2011 | 3,250.00p | 3,250.00p | 3,150.00p | 3,250.00p | 0 |
| 07/09/2011 | 3,250.00p | 3,250.00p | 3,150.00p | 3,250.00p | 0 |
| 06/09/2011 | 3,250.00p | 3,250.00p | 3,150.00p | 3,250.00p | 0 |
| 05/09/2011 | 3,250.00p | 3,250.00p | 3,150.00p | 3,250.00p | 0 |
| 02/09/2011 | 3,250.00p | 3,250.00p | 3,150.00p | 3,250.00p | 0 |
| 01/09/2011 | 3,250.00p | 3,250.00p | 3,150.00p | 3,250.00p | 0 |
| 31/08/2011 | 3,250.00p | 3,250.00p | 3,150.00p | 3,250.00p | 0 |
| 30/08/2011 | 3,250.00p | 3,250.00p | 3,150.00p | 3,250.00p | 0 |
| 26/08/2011 | 3,250.00p | 3,250.00p | 3,150.00p | 3,250.00p | 16 |
| 25/08/2011 | 3,250.00p | 3,285.00p | 3,225.00p | 3,250.00p | 0 |
| 24/08/2011 | 3,250.00p | 3,285.00p | 3,225.00p | 3,250.00p | 0 |
| 23/08/2011 | 3,225.00p | 3,285.00p | 3,225.00p | 3,250.00p | 0 |
| 22/08/2011 | 3,225.00p | 3,285.00p | 3,225.00p | 3,250.00p | 31 |
| 19/08/2011 | 3,250.00p | 3,285.00p | 3,250.00p | 3,250.00p | 10 |
| 18/08/2011 | 3,225.00p | 3,250.00p | 3,150.00p | 3,250.00p | 0 |
| 17/08/2011 | 3,250.00p | 3,250.00p | 3,150.00p | 3,250.00p | 40 |
| 16/08/2011 | 3,250.00p | 3,250.00p | 3,150.00p | 3,250.00p | 40 |
| 15/08/2011 | 3,250.00p | 3,290.00p | 3,250.00p | 3,250.00p | 115 |
| 12/08/2011 | 3,250.00p | 3,292.50p | 3,250.00p | 3,250.00p | 39 |
| 11/08/2011 | 3,250.00p | 3,250.00p | 3,150.00p | 3,250.00p | 13 |
| 10/08/2011 | 3,250.00p | 3,250.00p | 3,154.00p | 3,250.00p | 212 |
| 09/08/2011 | 3,250.00p | 3,250.00p | 3,150.00p | 3,250.00p | 0 |
| 08/08/2011 | 3,250.00p | 3,250.00p | 3,150.00p | 3,250.00p | 49 |
| 05/08/2011 | 3,250.00p | 3,250.00p | 3,150.00p | 3,250.00p | 22 |
| 04/08/2011 | 3,250.00p | 3,250.00p | 3,150.00p | 3,250.00p | 20 |
| 03/08/2011 | 3,250.00p | 3,250.00p | 3,150.00p | 3,250.00p | 31 |
| 02/08/2011 | 3,250.00p | 3,250.00p | 3,200.00p | 3,250.00p | 0 |
| 01/08/2011 | 3,200.00p | 3,250.00p | 3,200.00p | 3,250.00p | 2800 |
| 29/07/2011 | 3,200.00p | 3,200.00p | 3,150.00p | 3,200.00p | 0 |
| 28/07/2011 | 3,200.00p | 3,200.00p | 3,150.00p | 3,200.00p | 0 |
| 27/07/2011 | 3,200.00p | 3,200.00p | 3,150.00p | 3,200.00p | 158 |
| 26/07/2011 | 3,300.00p | 3,300.00p | 3,100.00p | 3,200.00p | 188 |
| 25/07/2011 | 3,300.00p | 3,375.00p | 3,000.00p | 3,300.00p | 0 |
| 22/07/2011 | 3,375.00p | 3,375.00p | 3,000.00p | 3,300.00p | 683 |
| 21/07/2011 | 3,375.00p | 3,424.25p | 3,100.00p | 3,375.00p | 0 |
| 20/07/2011 | 3,375.00p | 3,424.25p | 3,100.00p | 3,375.00p | 0 |
| 19/07/2011 | 3,375.00p | 3,424.25p | 3,100.00p | 3,375.00p | 488 |
| 18/07/2011 | 3,375.00p | 3,375.00p | 3,250.00p | 3,375.00p | 0 |
| 15/07/2011 | 3,375.00p | 3,375.00p | 3,250.00p | 3,375.00p | 80 |
| 14/07/2011 | 3,400.00p | 3,400.00p | 3,250.00p | 3,375.00p | 100 |
| 13/07/2011 | 3,425.00p | 3,425.00p | 3,250.00p | 3,400.00p | 160 |
| 12/07/2011 | 3,425.00p | 3,425.00p | 3,300.00p | 3,425.00p | 40 |
| 11/07/2011 | 3,425.00p | 3,472.50p | 3,375.00p | 3,425.00p | 0 |
| 08/07/2011 | 3,375.00p | 3,472.50p | 3,375.00p | 3,425.00p | 8640 |
*Close Price adjusted for both dividends and splits