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 |
|---|---|---|---|---|---|
| 20/09/2010 | 3,450.00p | 3,450.00p | 3,450.00p | 3,450.00p | 0 |
| 17/09/2010 | 3,450.00p | 3,450.00p | 3,450.00p | 3,450.00p | 0 |
| 16/09/2010 | 3,400.00p | 3,450.00p | 3,400.00p | 3,450.00p | 0 |
| 15/09/2010 | 3,425.00p | 3,481.50p | 3,425.00p | 3,425.00p | 144 |
| 14/09/2010 | 3,450.00p | 3,450.00p | 3,400.00p | 3,425.00p | 28 |
| 13/09/2010 | 3,450.00p | 3,450.00p | 3,400.00p | 3,450.00p | 100 |
| 10/09/2010 | 3,425.00p | 3,450.00p | 3,425.00p | 3,450.00p | 0 |
| 09/09/2010 | 3,450.00p | 3,450.00p | 3,400.00p | 3,425.00p | 0 |
| 08/09/2010 | 3,425.00p | 3,492.50p | 3,350.00p | 3,450.00p | 656 |
| 07/09/2010 | 3,425.00p | 3,492.50p | 3,350.00p | 3,425.00p | 5002 |
| 06/09/2010 | 3,450.00p | 3,492.50p | 3,425.00p | 3,425.00p | 70 |
| 03/09/2010 | 3,350.00p | 3,600.00p | 3,325.00p | 3,475.00p | 461 |
| 02/09/2010 | 3,200.00p | 3,350.00p | 3,200.00p | 3,325.00p | 200 |
| 01/09/2010 | 2,975.00p | 3,150.00p | 2,975.00p | 3,150.00p | 802 |
| 31/08/2010 | 2,925.00p | 2,925.00p | 2,875.00p | 2,875.00p | 0 |
| 27/08/2010 | 2,850.00p | 2,875.00p | 2,850.00p | 2,875.00p | 10 |
| 26/08/2010 | 2,850.00p | 2,850.00p | 2,850.00p | 2,850.00p | 0 |
| 25/08/2010 | 2,800.00p | 2,850.00p | 2,800.00p | 2,850.00p | 0 |
| 24/08/2010 | 2,800.00p | 2,850.00p | 2,800.00p | 2,800.00p | 703 |
| 23/08/2010 | 2,800.00p | 2,800.00p | 2,800.00p | 2,800.00p | 0 |
| 20/08/2010 | 2,775.00p | 2,800.00p | 2,775.00p | 2,800.00p | 88 |
| 19/08/2010 | 2,675.00p | 2,800.00p | 2,675.00p | 2,800.00p | 357 |
| 18/08/2010 | 2,700.00p | 2,700.00p | 2,625.00p | 2,675.00p | 50 |
| 17/08/2010 | 3,025.00p | 3,025.00p | 2,650.00p | 2,775.00p | 166 |
| 16/08/2010 | 3,275.00p | 3,275.00p | 3,000.00p | 3,025.00p | 150 |
| 13/08/2010 | 3,425.00p | 3,425.00p | 3,275.00p | 3,275.00p | 24 |
| 12/08/2010 | 3,500.00p | 3,500.00p | 3,300.00p | 3,425.00p | 240 |
| 11/08/2010 | 3,500.00p | 3,500.00p | 3,500.00p | 3,500.00p | 0 |
| 10/08/2010 | 3,525.00p | 3,525.00p | 3,500.00p | 3,500.00p | 0 |
| 09/08/2010 | 3,500.00p | 3,525.00p | 3,500.00p | 3,525.00p | 0 |
| 06/08/2010 | 3,500.00p | 3,500.00p | 3,500.00p | 3,500.00p | 0 |
| 05/08/2010 | 3,500.00p | 3,500.00p | 3,500.00p | 3,500.00p | 0 |
| 04/08/2010 | 3,500.00p | 3,500.00p | 3,500.00p | 3,500.00p | 0 |
| 03/08/2010 | 3,500.00p | 3,500.00p | 3,500.00p | 3,500.00p | 0 |
| 02/08/2010 | 3,575.00p | 3,575.00p | 3,500.00p | 3,500.00p | 0 |
| 30/07/2010 | 3,575.00p | 3,575.00p | 3,550.00p | 3,575.00p | 200 |
| 29/07/2010 | 3,575.00p | 3,575.00p | 3,575.00p | 3,575.00p | 0 |
| 28/07/2010 | 3,575.00p | 3,575.00p | 3,575.00p | 3,575.00p | 0 |
| 27/07/2010 | 3,575.00p | 3,575.00p | 3,575.00p | 3,575.00p | 0 |
| 26/07/2010 | 3,575.00p | 3,575.00p | 3,575.00p | 3,575.00p | 0 |
| 23/07/2010 | 3,575.00p | 3,575.00p | 3,575.00p | 3,575.00p | 0 |
| 22/07/2010 | 3,575.00p | 3,575.00p | 3,575.00p | 3,575.00p | 0 |
| 21/07/2010 | 3,575.00p | 3,575.00p | 3,575.00p | 3,575.00p | 0 |
| 20/07/2010 | 3,575.00p | 3,575.00p | 3,550.00p | 3,575.00p | 14 |
| 19/07/2010 | 3,575.00p | 3,575.00p | 3,575.00p | 3,575.00p | 0 |
| 16/07/2010 | 3,575.00p | 3,575.00p | 3,550.00p | 3,575.00p | 36 |
| 15/07/2010 | 3,575.00p | 3,575.00p | 3,550.00p | 3,575.00p | 25 |
| 14/07/2010 | 3,575.00p | 3,575.00p | 3,575.00p | 3,575.00p | 0 |
| 13/07/2010 | 3,650.00p | 3,650.00p | 3,550.00p | 3,575.00p | 5 |
| 12/07/2010 | 3,650.00p | 3,650.00p | 3,650.00p | 3,650.00p | 0 |
| 09/07/2010 | 3,625.00p | 3,650.00p | 3,625.00p | 3,650.00p | 0 |
| 08/07/2010 | 3,575.00p | 3,650.00p | 3,575.00p | 3,650.00p | 100 |
| 07/07/2010 | 3,625.00p | 3,625.00p | 3,625.00p | 3,625.00p | 0 |
| 06/07/2010 | 3,675.00p | 3,675.00p | 3,625.00p | 3,625.00p | 0 |
| 05/07/2010 | 3,675.00p | 3,675.00p | 3,675.00p | 3,675.00p | 0 |
| 02/07/2010 | 3,625.00p | 3,650.00p | 3,625.00p | 3,625.00p | 0 |
| 01/07/2010 | 3,650.00p | 3,650.00p | 3,650.00p | 3,650.00p | 0 |
| 30/06/2010 | 3,650.00p | 3,650.00p | 3,650.00p | 3,650.00p | 0 |
| 29/06/2010 | 3,650.00p | 3,650.00p | 3,650.00p | 3,650.00p | 0 |
| 28/06/2010 | 3,650.00p | 3,650.00p | 3,650.00p | 3,650.00p | 0 |
| 25/06/2010 | 3,650.00p | 3,650.00p | 3,650.00p | 3,650.00p | 0 |
| 24/06/2010 | 3,650.00p | 3,692.50p | 3,550.00p | 3,650.00p | 64 |
| 23/06/2010 | 3,650.00p | 3,650.00p | 3,650.00p | 3,650.00p | 0 |
| 22/06/2010 | 3,650.00p | 3,650.00p | 3,600.00p | 3,650.00p | 598 |
| 21/06/2010 | 3,650.00p | 3,650.00p | 3,550.00p | 3,650.00p | 500 |
| 18/06/2010 | 3,650.00p | 3,650.00p | 3,650.00p | 3,650.00p | 0 |
| 17/06/2010 | 3,500.00p | 3,650.00p | 3,500.00p | 3,650.00p | 0 |
| 16/06/2010 | 3,475.00p | 3,550.00p | 3,475.00p | 3,500.00p | 2100 |
| 15/06/2010 | 3,425.00p | 3,475.00p | 3,425.00p | 3,475.00p | 0 |
| 14/06/2010 | 3,475.00p | 3,475.00p | 3,450.00p | 3,475.00p | 33 |
| 11/06/2010 | 3,475.00p | 3,475.00p | 3,475.00p | 3,475.00p | 0 |
| 10/06/2010 | 3,475.00p | 3,475.00p | 3,475.00p | 3,475.00p | 0 |
| 09/06/2010 | 3,500.00p | 3,500.00p | 3,475.00p | 3,500.00p | 0 |
| 08/06/2010 | 4,050.00p | 4,050.00p | 3,500.00p | 3,500.00p | 20 |
| 07/06/2010 | 4,275.00p | 4,275.00p | 4,050.00p | 4,050.00p | 20 |
| 04/06/2010 | 4,250.00p | 4,275.00p | 4,250.00p | 4,275.00p | 0 |
| 03/06/2010 | 4,275.00p | 4,275.00p | 4,275.00p | 4,275.00p | 0 |
| 02/06/2010 | 4,275.00p | 4,275.00p | 4,200.00p | 4,275.00p | 18 |
| 01/06/2010 | 4,450.00p | 4,450.00p | 4,100.00p | 4,275.00p | 220 |
| 28/05/2010 | 4,475.00p | 4,475.00p | 4,450.00p | 4,450.00p | 0 |
| 27/05/2010 | 4,550.00p | 4,550.00p | 4,450.00p | 4,475.00p | 40 |
| 26/05/2010 | 4,500.00p | 4,500.00p | 4,475.00p | 4,500.00p | 22 |
| 25/05/2010 | 4,500.00p | 4,500.00p | 4,500.00p | 4,500.00p | 0 |
| 24/05/2010 | 4,500.00p | 4,500.00p | 4,500.00p | 4,500.00p | 0 |
| 21/05/2010 | 4,525.00p | 4,525.00p | 4,500.00p | 4,500.00p | 0 |
| 20/05/2010 | 4,625.00p | 4,625.00p | 4,525.00p | 4,525.00p | 221 |
| 19/05/2010 | 4,625.00p | 4,625.00p | 4,625.00p | 4,625.00p | 0 |
| 18/05/2010 | 4,625.00p | 4,625.00p | 4,625.00p | 4,625.00p | 0 |
| 17/05/2010 | 4,625.00p | 4,625.00p | 4,625.00p | 4,625.00p | 0 |
| 14/05/2010 | 4,625.00p | 4,625.00p | 4,587.50p | 4,625.00p | 98 |
| 13/05/2010 | 4,625.00p | 4,625.00p | 4,587.50p | 4,625.00p | 123 |
| 12/05/2010 | 4,625.00p | 4,625.00p | 4,550.00p | 4,625.00p | 20 |
| 11/05/2010 | 4,700.00p | 4,700.00p | 4,600.00p | 4,625.00p | 20 |
| 10/05/2010 | 4,750.00p | 4,750.00p | 4,600.00p | 4,700.00p | 22 |
| 07/05/2010 | 4,750.00p | 4,750.00p | 4,750.00p | 4,750.00p | 0 |
| 06/05/2010 | 4,925.00p | 4,925.00p | 4,750.00p | 4,875.00p | 80 |
| 05/05/2010 | 4,975.00p | 4,975.00p | 4,925.00p | 4,925.00p | 0 |
| 04/05/2010 | 4,975.00p | 4,975.00p | 4,975.00p | 4,975.00p | 0 |
| 30/04/2010 | 4,950.00p | 4,975.00p | 4,750.00p | 4,975.00p | 74 |
| 29/04/2010 | 5,050.00p | 5,050.00p | 4,912.50p | 4,950.00p | 49 |
| 28/04/2010 | 5,050.00p | 5,050.00p | 5,000.00p | 5,050.00p | 39 |
| 27/04/2010 | 5,075.00p | 5,075.00p | 5,000.00p | 5,050.00p | 40 |
| 26/04/2010 | 5,075.00p | 5,075.00p | 5,075.00p | 5,075.00p | 0 |
| 23/04/2010 | 5,075.00p | 5,075.00p | 5,075.00p | 5,075.00p | 0 |
| 22/04/2010 | 5,075.00p | 5,075.00p | 5,075.00p | 5,075.00p | 0 |
| 21/04/2010 | 5,075.00p | 5,075.00p | 5,075.00p | 5,075.00p | 0 |
| 20/04/2010 | 5,075.00p | 5,075.00p | 5,075.00p | 5,075.00p | 0 |
| 19/04/2010 | 5,075.00p | 5,075.00p | 5,075.00p | 5,075.00p | 3 |
| 16/04/2010 | 5,100.00p | 5,100.00p | 5,050.00p | 5,075.00p | 44 |
| 15/04/2010 | 5,100.00p | 5,150.00p | 5,100.00p | 5,100.00p | 12 |
| 14/04/2010 | 5,100.00p | 5,100.00p | 5,100.00p | 5,100.00p | 0 |
| 13/04/2010 | 5,125.00p | 5,125.00p | 5,087.50p | 5,100.00p | 4 |
| 12/04/2010 | 5,125.00p | 5,125.00p | 5,087.50p | 5,125.00p | 1 |
| 09/04/2010 | 5,125.00p | 5,125.00p | 5,087.50p | 5,125.00p | 0 |
| 08/04/2010 | 5,125.00p | 5,125.00p | 5,125.00p | 5,125.00p | 0 |
| 07/04/2010 | 5,150.00p | 5,150.00p | 5,050.00p | 5,125.00p | 66 |
| 06/04/2010 | 5,125.00p | 5,200.00p | 4,750.00p | 5,150.00p | 714 |
| 01/04/2010 | 5,125.00p | 5,125.00p | 5,050.00p | 5,125.00p | 16004 |
| 31/03/2010 | 5,150.00p | 5,150.00p | 5,125.00p | 5,125.00p | 0 |
| 30/03/2010 | 5,150.00p | 5,150.00p | 5,150.00p | 5,150.00p | 0 |
| 29/03/2010 | 5,125.00p | 5,150.00p | 5,125.00p | 5,150.00p | 0 |
| 26/03/2010 | 5,125.00p | 5,125.00p | 5,125.00p | 5,125.00p | 0 |
| 25/03/2010 | 5,075.00p | 5,125.00p | 5,075.00p | 5,125.00p | 0 |
| 24/03/2010 | 5,125.00p | 5,125.00p | 5,050.00p | 5,075.00p | 13 |
| 23/03/2010 | 5,125.00p | 5,125.00p | 5,125.00p | 5,125.00p | 0 |
| 22/03/2010 | 5,125.00p | 5,125.00p | 5,125.00p | 5,125.00p | 0 |
| 19/03/2010 | 5,125.00p | 5,125.00p | 5,125.00p | 5,125.00p | 0 |
| 18/03/2010 | 5,125.00p | 5,125.00p | 5,125.00p | 5,125.00p | 0 |
| 17/03/2010 | 5,150.00p | 5,150.00p | 4,800.00p | 5,125.00p | 285 |
| 16/03/2010 | 5,150.00p | 5,150.00p | 5,150.00p | 5,150.00p | 0 |
| 15/03/2010 | 5,125.00p | 5,150.00p | 5,050.00p | 5,150.00p | 20 |
| 12/03/2010 | 5,150.00p | 5,150.00p | 5,050.00p | 5,125.00p | 36 |
| 11/03/2010 | 5,325.00p | 5,325.00p | 5,150.00p | 5,150.00p | 20 |
| 10/03/2010 | 5,375.00p | 5,375.00p | 5,325.00p | 5,325.00p | 0 |
| 09/03/2010 | 5,375.00p | 5,375.00p | 5,375.00p | 5,375.00p | 0 |
| 08/03/2010 | 5,375.00p | 5,375.00p | 5,200.00p | 5,375.00p | 80 |
| 05/03/2010 | 5,375.00p | 5,400.00p | 5,250.00p | 5,375.00p | 50 |
| 04/03/2010 | 5,575.00p | 5,575.00p | 5,375.00p | 5,375.00p | 0 |
| 03/03/2010 | 5,625.00p | 5,671.50p | 5,550.00p | 5,575.00p | 272 |
| 02/03/2010 | 5,675.00p | 5,675.00p | 5,550.00p | 5,625.00p | 69 |
| 01/03/2010 | 5,950.00p | 5,970.00p | 5,675.00p | 5,675.00p | 262 |
| 26/02/2010 | 5,950.00p | 5,950.00p | 5,900.00p | 5,950.00p | 90 |
| 25/02/2010 | 6,000.00p | 6,000.00p | 5,912.50p | 5,950.00p | 110 |
| 24/02/2010 | 6,000.00p | 6,000.00p | 6,000.00p | 6,000.00p | 0 |
| 23/02/2010 | 6,000.00p | 6,000.00p | 6,000.00p | 6,000.00p | 0 |
| 22/02/2010 | 6,000.00p | 6,000.00p | 6,000.00p | 6,000.00p | 0 |
| 19/02/2010 | 6,000.00p | 6,100.00p | 5,900.00p | 6,000.00p | 447 |
| 18/02/2010 | 6,000.00p | 6,100.00p | 6,000.00p | 6,000.00p | 220 |
| 17/02/2010 | 6,000.00p | 6,100.00p | 6,000.00p | 6,000.00p | 209 |
| 16/02/2010 | 6,000.00p | 6,000.00p | 6,000.00p | 6,000.00p | 0 |
| 15/02/2010 | 6,000.00p | 6,000.00p | 6,000.00p | 6,000.00p | 0 |
| 12/02/2010 | 6,000.00p | 6,000.00p | 5,950.00p | 6,000.00p | 0 |
| 11/02/2010 | 5,975.00p | 6,000.00p | 5,975.00p | 6,000.00p | 0 |
| 10/02/2010 | 5,975.00p | 5,975.00p | 5,900.00p | 5,975.00p | 17 |
| 09/02/2010 | 5,975.00p | 5,975.00p | 5,750.00p | 5,975.00p | 150 |
| 08/02/2010 | 5,975.00p | 5,975.00p | 5,900.00p | 5,975.00p | 40 |
| 05/02/2010 | 5,950.00p | 5,975.00p | 5,950.00p | 5,975.00p | 4 |
| 04/02/2010 | 6,000.00p | 6,100.00p | 5,950.00p | 5,950.00p | 180 |
| 03/02/2010 | 6,000.00p | 6,000.00p | 5,900.00p | 6,000.00p | 33 |
| 02/02/2010 | 6,000.00p | 6,000.00p | 6,000.00p | 6,000.00p | 0 |
| 01/02/2010 | 6,000.00p | 6,000.00p | 6,000.00p | 6,000.00p | 0 |
| 29/01/2010 | 6,000.00p | 6,000.00p | 6,000.00p | 6,000.00p | 0 |
| 28/01/2010 | 5,950.00p | 6,000.00p | 5,950.00p | 6,000.00p | 2 |
| 27/01/2010 | 5,950.00p | 5,950.00p | 5,950.00p | 5,950.00p | 0 |
| 26/01/2010 | 5,950.00p | 5,950.00p | 5,950.00p | 5,950.00p | 0 |
| 25/01/2010 | 5,950.00p | 5,950.00p | 5,950.00p | 5,950.00p | 0 |
| 22/01/2010 | 5,950.00p | 5,950.00p | 5,950.00p | 5,950.00p | 8 |
| 21/01/2010 | 5,950.00p | 5,950.00p | 5,950.00p | 5,950.00p | 0 |
| 20/01/2010 | 5,950.00p | 5,950.00p | 5,950.00p | 5,950.00p | 0 |
| 19/01/2010 | 5,950.00p | 5,950.00p | 5,900.00p | 5,950.00p | 150 |
| 18/01/2010 | 6,000.00p | 6,069.50p | 5,912.50p | 5,950.00p | 200 |
| 15/01/2010 | 6,000.00p | 6,069.50p | 6,000.00p | 6,000.00p | 0 |
| 14/01/2010 | 6,000.00p | 6,000.00p | 5,900.00p | 6,000.00p | 6 |
| 13/01/2010 | 6,000.00p | 6,069.50p | 6,000.00p | 6,000.00p | 15 |
| 12/01/2010 | 6,000.00p | 6,069.50p | 6,000.00p | 6,000.00p | 5 |
| 11/01/2010 | 6,000.00p | 6,100.00p | 6,000.00p | 6,000.00p | 226 |
| 08/01/2010 | 6,000.00p | 6,072.50p | 6,000.00p | 6,000.00p | 245 |
| 07/01/2010 | 6,000.00p | 6,069.50p | 6,000.00p | 6,000.00p | 14 |
| 06/01/2010 | 5,950.00p | 6,019.75p | 5,900.00p | 6,000.00p | 255 |
| 05/01/2010 | 5,950.00p | 5,970.00p | 5,950.00p | 5,950.00p | 273 |
| 04/01/2010 | 5,950.00p | 6,069.50p | 5,950.00p | 5,950.00p | 99 |
| 31/12/2009 | 5,950.00p | 5,950.00p | 5,950.00p | 5,950.00p | 0 |
| 30/12/2009 | 5,950.00p | 5,950.00p | 5,950.00p | 5,950.00p | 0 |
| 29/12/2009 | 5,950.00p | 5,950.00p | 5,950.00p | 5,950.00p | 0 |
| 24/12/2009 | 5,900.00p | 5,950.00p | 5,900.00p | 5,950.00p | 65 |
| 23/12/2009 | 5,950.00p | 6,000.00p | 5,900.00p | 5,950.00p | 1800 |
| 22/12/2009 | 5,950.00p | 5,950.00p | 5,800.00p | 5,950.00p | 89 |
| 21/12/2009 | 5,950.00p | 6,000.00p | 5,950.00p | 5,950.00p | 0 |
| 18/12/2009 | 5,950.00p | 5,970.00p | 5,900.00p | 5,950.00p | 172 |
| 17/12/2009 | 5,950.00p | 5,950.00p | 5,950.00p | 5,950.00p | 0 |
| 16/12/2009 | 5,900.00p | 5,950.00p | 5,900.00p | 5,950.00p | 0 |
| 15/12/2009 | 5,950.00p | 5,950.00p | 5,950.00p | 5,950.00p | 0 |
| 14/12/2009 | 6,000.00p | 6,000.00p | 5,950.00p | 5,950.00p | 0 |
| 11/12/2009 | 6,000.00p | 6,100.00p | 6,000.00p | 6,000.00p | 60 |
| 10/12/2009 | 6,000.00p | 6,000.00p | 6,000.00p | 6,000.00p | 0 |
| 09/12/2009 | 6,000.00p | 6,000.00p | 6,000.00p | 6,000.00p | 0 |
| 08/12/2009 | 6,000.00p | 6,000.00p | 6,000.00p | 6,000.00p | 0 |
| 07/12/2009 | 6,000.00p | 6,000.00p | 6,000.00p | 6,000.00p | 0 |
| 04/12/2009 | 6,000.00p | 6,000.00p | 6,000.00p | 6,000.00p | 0 |
| 03/12/2009 | 6,050.00p | 6,050.00p | 6,000.00p | 6,000.00p | 0 |
*Close Price adjusted for both dividends and splits