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 Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- 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
MyCelx Technologies Corporation (DI) (MYX) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/11/2018 | 230.00p | 234.00p | 230.00p | 230.00p | 1500 |
| 16/11/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 15/11/2018 | 230.00p | 234.00p | 230.00p | 230.00p | 28 |
| 14/11/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 13/11/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 12/11/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 09/11/2018 | 230.00p | 230.00p | 221.10p | 230.00p | 2277 |
| 08/11/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 07/11/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 4250 |
| 06/11/2018 | 230.00p | 230.00p | 220.00p | 230.00p | 384 |
| 05/11/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 02/11/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 01/11/2018 | 230.00p | 238.00p | 220.00p | 230.00p | 2338 |
| 31/10/2018 | 215.00p | 230.00p | 215.00p | 230.00p | 4430 |
| 30/10/2018 | 200.00p | 218.00p | 200.00p | 215.00p | 3773 |
| 29/10/2018 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 26/10/2018 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 25/10/2018 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 24/10/2018 | 200.00p | 209.00p | 200.00p | 200.00p | 400 |
| 23/10/2018 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 22/10/2018 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 19/10/2018 | 200.00p | 209.00p | 200.00p | 200.00p | 1000 |
| 18/10/2018 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 17/10/2018 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 16/10/2018 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 15/10/2018 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 12/10/2018 | 200.00p | 209.00p | 200.00p | 200.00p | 1190 |
| 11/10/2018 | 220.00p | 220.00p | 200.00p | 200.00p | 3000 |
| 10/10/2018 | 225.00p | 225.00p | 220.00p | 220.00p | 35 |
| 09/10/2018 | 225.00p | 227.50p | 225.00p | 225.00p | 3000 |
| 08/10/2018 | 200.00p | 228.00p | 200.00p | 225.00p | 3034 |
| 05/10/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 04/10/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 03/10/2018 | 185.00p | 185.00p | 181.50p | 185.00p | 1702 |
| 02/10/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 01/10/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 28/09/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 27/09/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 26/09/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 25/09/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 24/09/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 21/09/2018 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 20/09/2018 | 185.00p | 185.00p | 180.00p | 185.00p | 1238 |
| 19/09/2018 | 195.00p | 195.00p | 180.20p | 185.00p | 3413 |
| 18/09/2018 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 17/09/2018 | 200.00p | 200.00p | 191.00p | 195.00p | 4625 |
| 14/09/2018 | 200.00p | 207.00p | 196.00p | 200.00p | 600 |
| 13/09/2018 | 190.00p | 207.00p | 182.00p | 200.00p | 7640 |
| 12/09/2018 | 140.00p | 206.00p | 140.00p | 190.00p | 19016 |
| 11/09/2018 | 132.50p | 135.00p | 132.50p | 135.00p | 51530 |
| 10/09/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 07/09/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 06/09/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 05/09/2018 | 132.50p | 132.50p | 126.00p | 132.50p | 1149 |
| 04/09/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 03/09/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 31/08/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 30/08/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 29/08/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 28/08/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 10000 |
| 24/08/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 23/08/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 22/08/2018 | 132.50p | 132.50p | 126.00p | 132.50p | 1387 |
| 21/08/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 20/08/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 17/08/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 16/08/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 15/08/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 14/08/2018 | 132.50p | 132.50p | 127.25p | 132.50p | 700 |
| 13/08/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 10/08/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 09/08/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 08/08/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 07/08/2018 | 132.50p | 139.25p | 132.50p | 132.50p | 700 |
| 06/08/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 03/08/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 02/08/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 01/08/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 31/07/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 30/07/2018 | 132.50p | 132.50p | 127.25p | 132.50p | 747 |
| 27/07/2018 | 127.50p | 139.25p | 127.50p | 132.50p | 3217 |
| 26/07/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 25/07/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 24/07/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 23/07/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 20/07/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 19/07/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 18/07/2018 | 125.00p | 125.00p | 120.00p | 125.00p | 0 |
| 17/07/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 16/07/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 13/07/2018 | 120.00p | 124.50p | 120.00p | 120.00p | 887 |
| 12/07/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 25000 |
| 11/07/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 3000 |
| 10/07/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 09/07/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 06/07/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 05/07/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 04/07/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 03/07/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 02/07/2018 | 122.50p | 122.50p | 115.00p | 120.00p | 400 |
| 29/06/2018 | 120.00p | 120.00p | 117.50p | 120.00p | 0 |
| 28/06/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 27/06/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 26/06/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 25/06/2018 | 120.00p | 120.00p | 120.00p | 120.00p | 0 |
| 22/06/2018 | 125.00p | 125.00p | 120.00p | 120.00p | 5000 |
| 21/06/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 20/06/2018 | 125.00p | 125.00p | 120.00p | 125.00p | 4820 |
| 19/06/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 18/06/2018 | 125.00p | 125.00p | 120.00p | 125.00p | 5180 |
| 15/06/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 14/06/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 13/06/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 12/06/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 11/06/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 08/06/2018 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 07/06/2018 | 125.00p | 127.50p | 125.00p | 125.00p | 0 |
| 06/06/2018 | 127.50p | 127.50p | 120.00p | 125.00p | 100 |
| 05/06/2018 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 04/06/2018 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 01/06/2018 | 127.50p | 127.50p | 121.00p | 127.50p | 1000 |
| 31/05/2018 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 30/05/2018 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 29/05/2018 | 127.50p | 130.00p | 122.25p | 127.50p | 3026 |
| 25/05/2018 | 135.00p | 135.00p | 122.25p | 127.50p | 3500 |
| 24/05/2018 | 135.00p | 139.00p | 135.00p | 135.00p | 2000 |
| 23/05/2018 | 135.00p | 135.00p | 131.50p | 135.00p | 27 |
| 22/05/2018 | 132.50p | 139.25p | 132.50p | 135.00p | 5583 |
| 21/05/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 18/05/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 17/05/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 1500 |
| 16/05/2018 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 15/05/2018 | 117.50p | 135.00p | 117.50p | 132.50p | 6848 |
| 14/05/2018 | 107.50p | 110.00p | 110.00p | 110.00p | 0 |
| 11/05/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 10/05/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 09/05/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 08/05/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 04/05/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 03/05/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 02/05/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 01/05/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 30/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 27/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 26/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 25/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 24/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 23/04/2018 | 110.00p | 110.00p | 105.00p | 110.00p | 2500 |
| 20/04/2018 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 19/04/2018 | 107.50p | 114.00p | 106.50p | 110.00p | 2389 |
| 18/04/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 17/04/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 16/04/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 13/04/2018 | 102.50p | 102.50p | 95.75p | 102.50p | 123 |
| 12/04/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 11/04/2018 | 102.50p | 102.50p | 100.00p | 102.50p | 5000 |
| 10/04/2018 | 102.50p | 108.50p | 100.00p | 102.50p | 16142 |
| 09/04/2018 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 06/04/2018 | 95.00p | 95.00p | 95.00p | 95.00p | 0 |
| 05/04/2018 | 87.50p | 95.00p | 87.50p | 95.00p | 7500 |
| 04/04/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 03/04/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 29/03/2018 | 87.50p | 89.50p | 87.50p | 87.50p | 1149 |
| 28/03/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 27/03/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 26/03/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 23/03/2018 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 22/03/2018 | 87.50p | 87.50p | 81.60p | 87.50p | 9900 |
| 21/03/2018 | 95.50p | 95.50p | 87.50p | 87.50p | 4000 |
| 20/03/2018 | 100.00p | 100.00p | 95.50p | 95.50p | 0 |
| 19/03/2018 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 16/03/2018 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 15/03/2018 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 14/03/2018 | 100.00p | 105.00p | 100.00p | 100.00p | 0 |
| 13/03/2018 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 12/03/2018 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 09/03/2018 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 08/03/2018 | 100.00p | 100.00p | 96.25p | 100.00p | 526 |
| 07/03/2018 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 06/03/2018 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 05/03/2018 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 02/03/2018 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 01/03/2018 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 28/02/2018 | 102.50p | 102.50p | 100.00p | 100.00p | 0 |
| 27/02/2018 | 102.50p | 102.50p | 96.88p | 102.50p | 597 |
| 26/02/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 23/02/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 22/02/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 21/02/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 20/02/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 19/02/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 16/02/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 15/02/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 14/02/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 13/02/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 12/02/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 09/02/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 08/02/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 07/02/2018 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 06/02/2018 | 102.50p | 105.00p | 102.50p | 102.50p | 0 |
*Close Price adjusted for both dividends and splits