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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
MXC Capital (MXCP) Share Price
Telecommunications Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/07/2011 | 3,375.00p | 3,375.00p | 3,000.00p | 3,375.00p | 1037 |
| 06/07/2011 | 3,325.00p | 3,375.00p | 3,250.00p | 3,375.00p | 20 |
| 05/07/2011 | 3,425.00p | 3,425.00p | 3,150.00p | 3,325.00p | 582 |
| 04/07/2011 | 3,675.00p | 3,675.00p | 3,300.00p | 3,425.00p | 722 |
| 01/07/2011 | 3,675.00p | 3,675.00p | 3,600.00p | 3,675.00p | 0 |
| 30/06/2011 | 3,675.00p | 3,675.00p | 3,600.00p | 3,675.00p | 50 |
| 29/06/2011 | 3,575.00p | 3,675.00p | 3,500.00p | 3,675.00p | 0 |
| 28/06/2011 | 3,525.00p | 3,575.00p | 3,500.00p | 3,575.00p | 100 |
| 27/06/2011 | 3,575.00p | 3,650.00p | 3,550.00p | 3,575.00p | 0 |
| 24/06/2011 | 3,650.00p | 3,650.00p | 3,550.00p | 3,625.00p | 147 |
| 23/06/2011 | 3,650.00p | 3,650.00p | 3,550.00p | 3,650.00p | 0 |
| 22/06/2011 | 3,650.00p | 3,650.00p | 3,550.00p | 3,650.00p | 100 |
| 21/06/2011 | 3,475.00p | 3,650.00p | 3,475.00p | 3,650.00p | 2360 |
| 20/06/2011 | 3,475.00p | 3,475.00p | 3,350.00p | 3,475.00p | 0 |
| 17/06/2011 | 3,475.00p | 3,475.00p | 3,350.00p | 3,475.00p | 321 |
| 16/06/2011 | 3,425.00p | 3,475.00p | 3,300.00p | 3,475.00p | 432 |
| 15/06/2011 | 3,500.00p | 3,580.00p | 3,500.00p | 3,550.00p | 2636 |
| 14/06/2011 | 4,650.00p | 4,675.00p | 3,400.00p | 3,500.00p | 2092 |
| 13/06/2011 | 5,225.00p | 5,225.00p | 4,650.00p | 4,675.00p | 816 |
| 10/06/2011 | 5,225.00p | 5,225.00p | 5,100.00p | 5,225.00p | 382 |
| 09/06/2011 | 5,275.00p | 5,275.00p | 5,000.00p | 5,225.00p | 565 |
| 08/06/2011 | 5,300.00p | 5,300.00p | 5,100.00p | 5,275.00p | 189 |
| 07/06/2011 | 5,475.00p | 5,475.00p | 5,100.00p | 5,300.00p | 907 |
| 06/06/2011 | 5,625.00p | 5,625.00p | 5,450.00p | 5,475.00p | 369 |
| 03/06/2011 | 5,725.00p | 5,725.00p | 5,500.00p | 5,625.00p | 118 |
| 02/06/2011 | 5,725.00p | 5,725.00p | 5,500.00p | 5,725.00p | 364 |
| 01/06/2011 | 5,725.00p | 5,775.00p | 5,600.00p | 5,725.00p | 321 |
| 31/05/2011 | 5,725.00p | 5,725.00p | 5,600.00p | 5,725.00p | 605 |
| 27/05/2011 | 6,075.00p | 6,150.00p | 5,500.00p | 5,725.00p | 1523 |
| 26/05/2011 | 6,400.00p | 6,439.40p | 6,100.00p | 6,150.00p | 254 |
| 25/05/2011 | 6,525.00p | 6,525.00p | 6,300.00p | 6,400.00p | 172 |
| 24/05/2011 | 6,575.00p | 6,575.00p | 6,400.00p | 6,525.00p | 100 |
| 23/05/2011 | 6,575.00p | 6,575.00p | 6,450.00p | 6,575.00p | 0 |
| 20/05/2011 | 6,575.00p | 6,575.00p | 6,450.00p | 6,575.00p | 500 |
| 19/05/2011 | 6,575.00p | 6,619.70p | 6,501.50p | 6,575.00p | 79 |
| 18/05/2011 | 6,575.00p | 6,774.25p | 6,575.00p | 6,575.00p | 0 |
| 17/05/2011 | 6,575.00p | 6,774.25p | 6,575.00p | 6,575.00p | 0 |
| 16/05/2011 | 6,625.00p | 6,774.25p | 6,575.00p | 6,575.00p | 0 |
| 13/05/2011 | 6,725.00p | 6,774.25p | 6,600.00p | 6,625.00p | 119 |
| 12/05/2011 | 6,850.00p | 6,850.00p | 6,600.00p | 6,725.00p | 460 |
| 11/05/2011 | 7,025.00p | 7,100.00p | 6,750.00p | 6,850.00p | 705 |
| 10/05/2011 | 7,125.00p | 7,249.70p | 6,850.00p | 6,950.00p | 1337 |
| 09/05/2011 | 6,300.00p | 6,895.05p | 6,300.00p | 6,875.00p | 888 |
| 06/05/2011 | 6,325.00p | 6,400.00p | 6,280.30p | 6,300.00p | 241 |
| 05/05/2011 | 6,375.00p | 6,400.00p | 6,325.00p | 6,325.00p | 3080 |
| 04/05/2011 | 6,450.00p | 6,450.00p | 6,350.00p | 6,375.00p | 206 |
| 03/05/2011 | 6,362.50p | 6,550.00p | 6,299.50p | 6,450.00p | 339 |
| 28/04/2011 | 6,250.00p | 6,362.50p | 6,230.30p | 6,362.50p | 317 |
| 27/04/2011 | 6,725.00p | 6,725.00p | 6,174.40p | 6,250.00p | 551 |
| 26/04/2011 | 7,000.00p | 7,000.00p | 6,661.20p | 6,725.00p | 1349 |
| 21/04/2011 | 7,025.00p | 7,099.00p | 6,940.40p | 7,000.00p | 142 |
| 20/04/2011 | 6,950.00p | 7,000.00p | 6,940.40p | 7,000.00p | 2 |
| 19/04/2011 | 7,175.00p | 7,175.00p | 6,900.00p | 6,950.00p | 487 |
| 18/04/2011 | 7,150.00p | 7,175.00p | 7,090.40p | 7,175.00p | 15 |
| 15/04/2011 | 7,175.00p | 7,175.00p | 7,054.00p | 7,150.00p | 147 |
| 14/04/2011 | 7,175.00p | 7,275.00p | 7,150.00p | 7,175.00p | 0 |
| 13/04/2011 | 7,275.00p | 7,275.00p | 7,150.00p | 7,175.00p | 113 |
| 12/04/2011 | 7,525.00p | 7,525.00p | 7,200.50p | 7,275.00p | 150 |
| 11/04/2011 | 7,275.00p | 7,650.00p | 7,275.00p | 7,550.00p | 708 |
| 08/04/2011 | 7,325.00p | 7,375.00p | 7,250.00p | 7,275.00p | 0 |
| 07/04/2011 | 7,275.00p | 7,375.00p | 7,250.00p | 7,275.00p | 0 |
| 06/04/2011 | 7,275.00p | 7,375.00p | 7,250.00p | 7,275.00p | 0 |
| 05/04/2011 | 7,375.00p | 7,375.00p | 7,250.00p | 7,275.00p | 477 |
| 04/04/2011 | 7,175.00p | 7,375.00p | 7,175.00p | 7,375.00p | 110 |
| 01/04/2011 | 7,175.00p | 7,219.00p | 7,100.00p | 7,175.00p | 0 |
| 31/03/2011 | 7,125.00p | 7,219.00p | 7,100.00p | 7,175.00p | 305 |
| 30/03/2011 | 6,475.00p | 7,125.00p | 6,475.00p | 7,125.00p | 430 |
| 29/03/2011 | 6,450.00p | 6,475.00p | 6,450.00p | 6,475.00p | 224 |
| 28/03/2011 | 6,525.00p | 6,647.50p | 6,400.00p | 6,450.00p | 251 |
| 25/03/2011 | 6,725.00p | 6,775.00p | 6,525.00p | 6,525.00p | 0 |
| 24/03/2011 | 6,725.00p | 6,775.00p | 6,650.00p | 6,725.00p | 0 |
| 23/03/2011 | 6,725.00p | 6,775.00p | 6,650.00p | 6,725.00p | 0 |
| 22/03/2011 | 6,725.00p | 6,775.00p | 6,650.00p | 6,725.00p | 0 |
| 21/03/2011 | 6,725.00p | 6,775.00p | 6,650.00p | 6,725.00p | 0 |
| 18/03/2011 | 6,725.00p | 6,775.00p | 6,650.00p | 6,725.00p | 0 |
| 17/03/2011 | 6,775.00p | 6,775.00p | 6,650.00p | 6,725.00p | 225 |
| 16/03/2011 | 6,775.00p | 6,869.00p | 6,650.00p | 6,775.00p | 0 |
| 15/03/2011 | 6,800.00p | 6,869.00p | 6,650.00p | 6,775.00p | 258 |
| 14/03/2011 | 6,900.00p | 6,900.00p | 6,730.20p | 6,800.00p | 190 |
| 11/03/2011 | 7,000.00p | 7,000.00p | 6,817.60p | 6,900.00p | 460 |
| 10/03/2011 | 7,075.00p | 7,075.00p | 7,022.65p | 7,075.00p | 5 |
| 09/03/2011 | 7,175.00p | 7,177.35p | 7,000.00p | 7,075.00p | 351 |
| 08/03/2011 | 7,550.00p | 7,569.70p | 7,102.00p | 7,150.00p | 754 |
| 07/03/2011 | 7,900.00p | 7,960.00p | 7,502.00p | 7,550.00p | 767 |
| 04/03/2011 | 7,350.00p | 8,054.55p | 7,369.70p | 7,975.00p | 1920 |
| 03/03/2011 | 7,325.00p | 7,400.00p | 7,300.00p | 7,350.00p | 1606 |
| 02/03/2011 | 7,075.00p | 7,350.00p | 7,119.70p | 7,300.00p | 939 |
| 01/03/2011 | 6,800.00p | 7,131.70p | 6,850.00p | 7,075.00p | 650 |
| 28/02/2011 | 6,425.00p | 6,848.00p | 6,500.00p | 6,800.00p | 1319 |
| 25/02/2011 | 6,375.00p | 6,475.00p | 6,362.25p | 6,475.00p | 85 |
| 24/02/2011 | 6,450.00p | 6,375.00p | 6,250.00p | 6,375.00p | 1329 |
| 23/02/2011 | 6,425.00p | 6,477.35p | 6,372.65p | 6,425.00p | 139 |
| 22/02/2011 | 6,425.00p | 6,500.00p | 6,350.00p | 6,425.00p | 803 |
| 21/02/2011 | 6,375.00p | 6,450.00p | 6,425.00p | 6,425.00p | 531 |
| 18/02/2011 | 6,275.00p | 6,375.00p | 6,225.00p | 6,375.00p | 0 |
| 17/02/2011 | 6,275.00p | 6,350.00p | 6,225.00p | 6,275.00p | 1100 |
| 16/02/2011 | 6,250.00p | 6,325.00p | 6,245.45p | 6,275.00p | 440 |
| 15/02/2011 | 6,250.00p | 6,265.15p | 6,230.30p | 6,250.00p | 2674 |
| 14/02/2011 | 6,325.00p | 6,400.00p | 6,165.45p | 6,250.00p | 3270 |
| 11/02/2011 | 5,948.35p | 5,950.00p | 5,925.00p | 5,925.00p | 651 |
| 10/02/2011 | 5,925.00p | 5,925.00p | 5,737.50p | 5,925.00p | 0 |
| 09/02/2011 | 5,925.00p | 5,925.00p | 5,737.50p | 5,925.00p | 0 |
| 08/02/2011 | 5,737.50p | 5,925.00p | 5,737.50p | 5,925.00p | 440 |
| 07/02/2011 | 5,622.65p | 5,749.50p | 5,622.65p | 5,725.00p | 647 |
| 04/02/2011 | 5,525.00p | 5,625.00p | 5,525.00p | 5,625.00p | 570 |
| 03/02/2011 | 5,565.10p | 5,575.00p | 5,522.65p | 5,575.00p | 155 |
| 02/02/2011 | 5,757.55p | 5,775.00p | 5,572.65p | 5,625.00p | 1821 |
| 01/02/2011 | 5,775.00p | 5,775.00p | 5,757.55p | 5,775.00p | 1 |
| 31/01/2011 | 5,775.00p | 5,775.00p | 5,757.55p | 5,775.00p | 75 |
| 28/01/2011 | 5,750.00p | 5,792.45p | 5,700.10p | 5,775.00p | 153 |
| 27/01/2011 | 6,050.00p | 6,069.70p | 5,575.00p | 5,725.00p | 963 |
| 26/01/2011 | 5,975.00p | 6,072.50p | 5,958.40p | 6,050.00p | 666 |
| 25/01/2011 | 5,825.00p | 6,000.00p | 5,800.00p | 5,975.00p | 929 |
| 24/01/2011 | 5,750.00p | 5,875.00p | 5,750.00p | 5,825.00p | 857 |
| 21/01/2011 | 5,550.00p | 5,750.00p | 5,550.00p | 5,725.00p | 1273 |
| 20/01/2011 | 5,450.00p | 5,599.90p | 5,368.30p | 5,550.00p | 1123 |
| 19/01/2011 | 5,450.00p | 5,487.50p | 5,450.00p | 5,450.00p | 10 |
| 18/01/2011 | 5,350.00p | 5,495.05p | 5,300.00p | 5,450.00p | 1223 |
| 17/01/2011 | 5,300.00p | 5,350.00p | 5,300.00p | 5,350.00p | 940 |
| 14/01/2011 | 5,260.50p | 5,325.00p | 5,260.50p | 5,325.00p | 0 |
| 13/01/2011 | 5,260.50p | 5,325.00p | 5,260.50p | 5,325.00p | 100 |
| 12/01/2011 | 5,350.00p | 5,350.00p | 5,350.00p | 5,350.00p | 280 |
| 11/01/2011 | 5,050.00p | 5,291.60p | 5,050.00p | 5,275.00p | 1174 |
| 10/01/2011 | 5,025.00p | 5,050.00p | 4,825.00p | 4,975.00p | 484 |
| 07/01/2011 | 5,075.00p | 5,150.00p | 5,000.00p | 5,050.00p | 626 |
| 06/01/2011 | 4,825.00p | 5,075.00p | 4,825.00p | 5,075.00p | 232 |
| 05/01/2011 | 4,525.00p | 4,825.00p | 4,525.00p | 4,825.00p | 364 |
| 04/01/2011 | 4,325.00p | 4,525.00p | 4,295.45p | 4,525.00p | 903 |
| 31/12/2010 | 4,325.00p | 4,381.70p | 4,268.30p | 4,325.00p | 313 |
| 30/12/2010 | 4,325.00p | 4,381.70p | 4,325.00p | 4,325.00p | 113 |
| 29/12/2010 | 4,325.00p | 4,325.00p | 4,280.30p | 4,325.00p | 4 |
| 24/12/2010 | 4,325.00p | 4,325.00p | 4,325.00p | 4,325.00p | 0 |
| 23/12/2010 | 4,325.00p | 4,325.00p | 4,280.30p | 4,325.00p | 43 |
| 22/12/2010 | 3,800.00p | 4,275.00p | 3,800.00p | 4,275.00p | 3342 |
| 21/12/2010 | 3,500.00p | 3,849.80p | 3,500.00p | 3,800.00p | 1241 |
| 20/12/2010 | 3,475.00p | 3,500.00p | 3,425.00p | 3,500.00p | 1000 |
| 17/12/2010 | 3,475.00p | 3,500.00p | 3,475.00p | 3,475.00p | 200 |
| 16/12/2010 | 3,475.00p | 3,500.00p | 3,400.15p | 3,475.00p | 528 |
| 15/12/2010 | 3,525.00p | 3,525.00p | 3,413.20p | 3,475.00p | 742 |
| 14/12/2010 | 3,525.00p | 3,549.95p | 3,525.00p | 3,525.00p | 610 |
| 13/12/2010 | 3,525.00p | 3,545.60p | 3,507.55p | 3,525.00p | 111 |
| 10/12/2010 | 3,525.00p | 3,545.60p | 3,525.00p | 3,525.00p | 72 |
| 09/12/2010 | 3,525.00p | 3,546.50p | 3,525.00p | 3,525.00p | 256 |
| 08/12/2010 | 3,475.00p | 3,550.00p | 3,462.50p | 3,525.00p | 570 |
| 07/12/2010 | 3,475.00p | 3,527.50p | 3,475.00p | 3,475.00p | 69 |
| 06/12/2010 | 3,475.00p | 3,527.50p | 3,475.00p | 3,475.00p | 336 |
| 03/12/2010 | 3,475.00p | 3,475.00p | 3,475.00p | 3,475.00p | 0 |
| 02/12/2010 | 3,475.00p | 3,497.50p | 3,475.00p | 3,475.00p | 262 |
| 01/12/2010 | 3,475.00p | 3,475.00p | 3,401.50p | 3,475.00p | 0 |
| 30/11/2010 | 3,500.00p | 3,500.00p | 3,400.00p | 3,475.00p | 46 |
| 29/11/2010 | 3,500.00p | 3,500.00p | 3,500.00p | 3,500.00p | 0 |
| 26/11/2010 | 3,500.00p | 3,510.00p | 3,500.00p | 3,500.00p | 4 |
| 25/11/2010 | 3,500.00p | 3,500.00p | 3,451.00p | 3,500.00p | 5 |
| 24/11/2010 | 3,500.00p | 3,500.00p | 3,500.00p | 3,500.00p | 0 |
| 23/11/2010 | 3,500.00p | 3,500.00p | 3,450.00p | 3,500.00p | 340 |
| 22/11/2010 | 3,500.00p | 3,500.00p | 3,450.00p | 3,500.00p | 198 |
| 19/11/2010 | 3,500.00p | 3,500.00p | 3,500.00p | 3,500.00p | 0 |
| 18/11/2010 | 3,500.00p | 3,500.00p | 3,500.00p | 3,500.00p | 0 |
| 17/11/2010 | 3,500.00p | 3,500.00p | 3,500.00p | 3,500.00p | 0 |
| 16/11/2010 | 3,475.00p | 3,500.00p | 3,450.00p | 3,500.00p | 619 |
| 15/11/2010 | 3,500.00p | 3,500.00p | 3,500.00p | 3,500.00p | 0 |
| 12/11/2010 | 3,500.00p | 3,515.00p | 3,500.00p | 3,500.00p | 56 |
| 11/11/2010 | 3,500.00p | 3,500.00p | 3,500.00p | 3,500.00p | 0 |
| 10/11/2010 | 3,500.00p | 3,500.00p | 3,500.00p | 3,500.00p | 0 |
| 09/11/2010 | 3,500.00p | 3,500.00p | 3,500.00p | 3,500.00p | 0 |
| 08/11/2010 | 3,500.00p | 3,500.00p | 3,475.00p | 3,500.00p | 173 |
| 05/11/2010 | 3,500.00p | 3,515.00p | 3,500.00p | 3,500.00p | 100 |
| 04/11/2010 | 3,500.00p | 3,500.00p | 3,500.00p | 3,500.00p | 0 |
| 03/11/2010 | 3,500.00p | 3,515.00p | 3,475.00p | 3,500.00p | 170 |
| 02/11/2010 | 3,500.00p | 3,500.00p | 3,475.00p | 3,500.00p | 60 |
| 01/11/2010 | 3,500.00p | 3,500.00p | 3,500.00p | 3,500.00p | 0 |
| 29/10/2010 | 3,500.00p | 3,532.50p | 3,500.00p | 3,500.00p | 2 |
| 28/10/2010 | 3,500.00p | 3,500.00p | 3,451.00p | 3,500.00p | 100 |
| 27/10/2010 | 3,500.00p | 3,500.00p | 3,500.00p | 3,500.00p | 0 |
| 26/10/2010 | 3,500.00p | 3,500.00p | 3,475.00p | 3,500.00p | 500 |
| 25/10/2010 | 3,525.00p | 3,525.00p | 3,500.00p | 3,500.00p | 0 |
| 22/10/2010 | 3,525.00p | 3,547.50p | 3,525.00p | 3,525.00p | 13 |
| 21/10/2010 | 3,525.00p | 3,525.00p | 3,500.00p | 3,525.00p | 400 |
| 20/10/2010 | 3,525.00p | 3,525.00p | 3,525.00p | 3,525.00p | 0 |
| 19/10/2010 | 3,525.00p | 3,525.00p | 3,525.00p | 3,525.00p | 0 |
| 18/10/2010 | 3,525.00p | 3,525.00p | 3,487.50p | 3,525.00p | 50 |
| 15/10/2010 | 3,525.00p | 3,525.00p | 3,525.00p | 3,525.00p | 0 |
| 14/10/2010 | 3,525.00p | 3,525.00p | 3,525.00p | 3,525.00p | 0 |
| 13/10/2010 | 3,525.00p | 3,525.00p | 3,525.00p | 3,525.00p | 0 |
| 12/10/2010 | 3,525.00p | 3,525.00p | 3,525.00p | 3,525.00p | 0 |
| 11/10/2010 | 3,525.00p | 3,525.00p | 3,468.50p | 3,525.00p | 106 |
| 08/10/2010 | 3,550.00p | 3,565.00p | 3,525.00p | 3,525.00p | 1115 |
| 07/10/2010 | 3,550.00p | 3,565.00p | 3,550.00p | 3,550.00p | 402 |
| 06/10/2010 | 3,550.00p | 3,600.00p | 3,550.00p | 3,550.00p | 500 |
| 05/10/2010 | 3,550.00p | 3,565.00p | 3,550.00p | 3,550.00p | 1218 |
| 04/10/2010 | 3,550.00p | 3,565.00p | 3,525.00p | 3,550.00p | 467 |
| 01/10/2010 | 3,550.00p | 3,550.00p | 3,550.00p | 3,550.00p | 0 |
| 30/09/2010 | 3,550.00p | 3,565.00p | 3,550.00p | 3,550.00p | 59 |
| 29/09/2010 | 3,550.00p | 3,565.00p | 3,550.00p | 3,550.00p | 200 |
| 28/09/2010 | 3,550.00p | 3,550.00p | 3,500.00p | 3,550.00p | 11100 |
| 27/09/2010 | 3,475.00p | 3,525.00p | 3,475.00p | 3,525.00p | 3980 |
| 24/09/2010 | 3,450.00p | 3,475.00p | 3,450.00p | 3,475.00p | 0 |
| 23/09/2010 | 3,450.00p | 3,450.00p | 3,450.00p | 3,450.00p | 0 |
| 22/09/2010 | 3,450.00p | 3,450.00p | 3,450.00p | 3,450.00p | 0 |
| 21/09/2010 | 3,450.00p | 3,450.00p | 3,450.00p | 3,450.00p | 0 |
*Close Price adjusted for both dividends and splits