MyCelx Technologies Corporation (DI) (MYX) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. MyCelx Technologies Corporation (DI)

Date Open High Low Close* Volume
16/10/2017 95.00p 96.55p 95.00p 95.00p 2058
13/10/2017 95.00p 95.00p 95.00p 95.00p 2380
12/10/2017 95.00p 95.00p 95.00p 95.00p 0
11/10/2017 95.00p 95.00p 95.00p 95.00p 0
10/10/2017 95.00p 95.00p 95.00p 95.00p 0
09/10/2017 100.00p 99.00p 95.00p 95.00p 0
06/10/2017 95.00p 95.00p 95.00p 95.00p 0
05/10/2017 95.00p 97.50p 95.00p 95.00p 75000
04/10/2017 100.00p 100.00p 95.00p 95.00p 4846
03/10/2017 105.00p 104.00p 100.00p 100.00p 2500
02/10/2017 102.50p 105.00p 100.00p 104.00p 3150
29/09/2017 100.00p 100.00p 100.00p 100.00p 0
28/09/2017 100.00p 100.00p 100.00p 100.00p 0
27/09/2017 100.00p 100.00p 100.00p 100.00p 0
26/09/2017 100.00p 100.00p 100.00p 100.00p 0
25/09/2017 100.00p 100.00p 100.00p 100.00p 0
22/09/2017 100.00p 100.00p 100.00p 100.00p 0
21/09/2017 100.00p 100.00p 100.00p 100.00p 0
20/09/2017 100.00p 100.00p 100.00p 100.00p 0
19/09/2017 100.00p 100.00p 100.00p 100.00p 0
18/09/2017 100.00p 100.00p 100.00p 100.00p 0
15/09/2017 100.00p 100.00p 100.00p 100.00p 0
14/09/2017 100.00p 100.00p 100.00p 100.00p 911
13/09/2017 100.00p 100.00p 100.00p 100.00p 0
12/09/2017 100.00p 100.00p 100.00p 100.00p 0
11/09/2017 100.00p 100.00p 100.00p 100.00p 0
08/09/2017 100.00p 100.00p 100.00p 100.00p 0
07/09/2017 100.00p 100.00p 100.00p 100.00p 0
06/09/2017 100.00p 100.00p 100.00p 100.00p 0
05/09/2017 100.00p 100.00p 100.00p 100.00p 0
04/09/2017 100.00p 100.00p 100.00p 100.00p 0
01/09/2017 100.00p 100.00p 100.00p 100.00p 0
31/08/2017 100.00p 100.00p 100.00p 100.00p 0
30/08/2017 100.00p 100.00p 100.00p 100.00p 0
29/08/2017 100.00p 100.00p 100.00p 100.00p 0
25/08/2017 100.00p 100.00p 100.00p 100.00p 0
24/08/2017 100.00p 100.00p 100.00p 100.00p 0
23/08/2017 100.00p 100.00p 100.00p 100.00p 1257
22/08/2017 100.00p 100.00p 100.00p 100.00p 0
21/08/2017 100.00p 100.00p 100.00p 100.00p 0
18/08/2017 100.00p 100.00p 100.00p 100.00p 0
17/08/2017 100.00p 100.00p 100.00p 100.00p 5000
16/08/2017 100.00p 100.00p 100.00p 100.00p 135
15/08/2017 100.00p 100.00p 100.00p 100.00p 0
14/08/2017 100.00p 100.00p 100.00p 100.00p 0
11/08/2017 100.00p 100.00p 100.00p 100.00p 1000
10/08/2017 100.00p 100.00p 100.00p 100.00p 0
09/08/2017 100.00p 100.00p 100.00p 100.00p 0
08/08/2017 100.00p 100.00p 100.00p 100.00p 0
07/08/2017 100.00p 100.00p 100.00p 100.00p 0
04/08/2017 100.00p 100.00p 97.50p 100.00p 521
03/08/2017 97.50p 97.50p 97.50p 97.50p 0
02/08/2017 97.50p 97.50p 97.50p 97.50p 0
01/08/2017 97.50p 97.50p 97.50p 97.50p 0
31/07/2017 97.50p 97.50p 97.50p 97.50p 40
28/07/2017 97.50p 97.50p 97.50p 97.50p 0
27/07/2017 97.50p 97.50p 97.50p 97.50p 0
26/07/2017 97.50p 97.50p 97.50p 97.50p 0
25/07/2017 97.50p 97.50p 97.50p 97.50p 2000
24/07/2017 97.50p 97.50p 97.50p 97.50p 0
21/07/2017 97.50p 97.50p 97.50p 97.50p 0
20/07/2017 97.50p 97.50p 97.50p 97.50p 0
19/07/2017 97.50p 97.50p 97.50p 97.50p 0
18/07/2017 97.50p 97.50p 97.50p 97.50p 181
17/07/2017 97.50p 97.50p 97.50p 97.50p 0
14/07/2017 97.50p 97.50p 97.50p 97.50p 0
13/07/2017 97.50p 97.50p 97.50p 97.50p 0
12/07/2017 97.50p 97.50p 97.50p 97.50p 0
11/07/2017 97.50p 97.50p 97.50p 97.50p 1500
10/07/2017 97.50p 97.50p 97.50p 97.50p 0
07/07/2017 97.50p 97.50p 97.50p 97.50p 0
06/07/2017 97.50p 97.50p 97.50p 97.50p 0
05/07/2017 97.50p 97.50p 97.50p 97.50p 0
04/07/2017 97.50p 97.50p 97.50p 97.50p 0
03/07/2017 97.50p 97.50p 97.50p 97.50p 0
30/06/2017 97.50p 97.50p 97.50p 97.50p 0
29/06/2017 97.50p 97.50p 97.50p 97.50p 0
28/06/2017 97.50p 97.50p 97.50p 97.50p 0
27/06/2017 97.50p 97.50p 97.50p 97.50p 0
26/06/2017 97.50p 97.50p 97.50p 97.50p 0
23/06/2017 97.50p 97.50p 97.50p 97.50p 2397
22/06/2017 97.50p 97.50p 97.50p 97.50p 0
21/06/2017 97.50p 97.50p 97.50p 97.50p 0
20/06/2017 97.50p 97.50p 97.50p 97.50p 0
19/06/2017 97.50p 97.50p 97.50p 97.50p 0
16/06/2017 97.50p 97.50p 97.50p 97.50p 0
15/06/2017 97.50p 97.50p 97.50p 97.50p 0
14/06/2017 97.50p 97.50p 86.00p 97.50p 576
13/06/2017 97.50p 97.50p 97.50p 97.50p 0
12/06/2017 87.50p 97.50p 87.50p 97.50p 5000
09/06/2017 87.50p 87.50p 87.50p 87.50p 0
08/06/2017 87.50p 87.50p 87.50p 87.50p 0
07/06/2017 87.50p 87.50p 77.00p 87.50p 1041
06/06/2017 87.50p 87.50p 87.50p 87.50p 0
05/06/2017 87.50p 87.50p 87.50p 87.50p 0
02/06/2017 87.50p 87.50p 87.50p 87.50p 0
01/06/2017 87.50p 87.50p 77.00p 87.50p 1000
31/05/2017 87.50p 87.50p 87.50p 87.50p 0
30/05/2017 87.50p 87.50p 87.50p 87.50p 0
26/05/2017 87.50p 87.50p 82.50p 87.50p 0
25/05/2017 82.50p 82.50p 82.50p 82.50p 0
24/05/2017 82.50p 82.50p 82.50p 82.50p 0
23/05/2017 82.50p 82.50p 82.50p 82.50p 0
22/05/2017 82.50p 82.50p 82.50p 82.50p 0
19/05/2017 82.50p 82.50p 82.50p 82.50p 0
18/05/2017 82.50p 82.50p 72.00p 82.50p 772
17/05/2017 82.50p 82.50p 82.50p 82.50p 0
16/05/2017 82.50p 82.50p 72.00p 82.50p 690
15/05/2017 82.50p 82.50p 72.00p 82.50p 600
12/05/2017 82.50p 82.50p 82.50p 82.50p 0
11/05/2017 72.50p 93.00p 72.50p 82.50p 11690
10/05/2017 72.50p 80.00p 72.50p 72.50p 110
09/05/2017 72.50p 72.50p 72.50p 72.50p 0
08/05/2017 72.50p 72.50p 62.50p 72.50p 0
05/05/2017 62.50p 62.50p 62.50p 62.50p 0
04/05/2017 62.50p 62.50p 62.50p 62.50p 0
03/05/2017 62.50p 62.50p 62.50p 62.50p 0
02/05/2017 62.50p 62.50p 62.50p 62.50p 0
28/04/2017 62.50p 62.50p 62.50p 62.50p 0
27/04/2017 62.50p 62.50p 62.50p 62.50p 0
26/04/2017 62.50p 62.50p 62.50p 62.50p 0
25/04/2017 62.50p 62.50p 62.50p 62.50p 0
24/04/2017 62.50p 62.50p 62.50p 62.50p 0
21/04/2017 62.50p 62.50p 62.50p 62.50p 0
20/04/2017 62.50p 62.50p 62.50p 62.50p 0
19/04/2017 62.50p 62.50p 62.50p 62.50p 0
18/04/2017 62.50p 62.50p 62.50p 62.50p 0
13/04/2017 62.50p 62.50p 62.50p 62.50p 0
12/04/2017 62.50p 62.50p 62.50p 62.50p 0
11/04/2017 62.50p 62.50p 62.50p 62.50p 0
10/04/2017 62.50p 62.50p 62.50p 62.50p 0
07/04/2017 62.50p 62.50p 62.50p 62.50p 0
06/04/2017 62.50p 62.50p 62.50p 62.50p 0
05/04/2017 62.50p 62.50p 50.00p 62.50p 4000
04/04/2017 62.50p 62.50p 62.50p 62.50p 0
03/04/2017 62.50p 62.50p 62.50p 62.50p 0
31/03/2017 62.50p 62.50p 62.50p 62.50p 0
30/03/2017 62.50p 62.50p 62.50p 62.50p 0
29/03/2017 62.50p 62.50p 51.00p 62.50p 1760
28/03/2017 62.50p 62.50p 62.50p 62.50p 0
27/03/2017 62.50p 62.50p 62.50p 62.50p 0
24/03/2017 62.50p 62.50p 62.50p 62.50p 0
23/03/2017 62.50p 62.50p 62.50p 62.50p 0
22/03/2017 62.50p 62.50p 62.50p 62.50p 0
21/03/2017 62.50p 62.50p 62.50p 62.50p 0
20/03/2017 62.50p 62.50p 51.00p 62.50p 9159
17/03/2017 62.50p 62.50p 50.00p 62.50p 4560
16/03/2017 62.50p 62.50p 62.50p 62.50p 0
15/03/2017 62.50p 62.50p 62.50p 62.50p 0
14/03/2017 62.50p 62.50p 62.50p 62.50p 0
13/03/2017 62.50p 62.50p 62.50p 62.50p 0
10/03/2017 62.50p 62.50p 62.50p 62.50p 0
09/03/2017 62.50p 62.50p 62.50p 62.50p 0
08/03/2017 62.50p 62.50p 62.50p 62.50p 0
07/03/2017 62.50p 62.50p 62.50p 62.50p 0
06/03/2017 62.50p 62.50p 51.50p 62.50p 5000
03/03/2017 62.50p 62.50p 62.50p 62.50p 0
02/03/2017 62.50p 62.50p 62.50p 62.50p 0
01/03/2017 62.50p 62.50p 51.00p 62.50p 2000
28/02/2017 62.50p 62.50p 62.50p 62.50p 0
27/02/2017 62.50p 62.50p 51.00p 62.50p 1041
24/02/2017 62.50p 62.50p 62.50p 62.50p 0
23/02/2017 62.50p 62.50p 62.50p 62.50p 0
22/02/2017 62.50p 62.50p 62.50p 62.50p 0
21/02/2017 62.50p 62.50p 62.50p 62.50p 0
20/02/2017 62.50p 62.50p 51.00p 62.50p 76
17/02/2017 62.50p 62.50p 62.50p 62.50p 0
16/02/2017 62.50p 62.50p 62.50p 62.50p 0
15/02/2017 62.50p 62.50p 62.50p 62.50p 0
14/02/2017 62.50p 62.50p 62.50p 62.50p 0
13/02/2017 62.50p 62.50p 62.50p 62.50p 0
10/02/2017 62.50p 62.50p 62.50p 62.50p 0
09/02/2017 62.50p 62.50p 62.50p 62.50p 0
08/02/2017 62.50p 62.50p 62.50p 62.50p 0
07/02/2017 62.50p 62.50p 62.50p 62.50p 0
06/02/2017 62.50p 62.50p 62.50p 62.50p 0
03/02/2017 62.50p 62.50p 62.50p 62.50p 0
02/02/2017 62.50p 74.00p 51.00p 62.50p 3554
01/02/2017 47.50p 62.50p 47.50p 62.50p 6500
31/01/2017 42.50p 47.50p 42.50p 47.50p 0
30/01/2017 37.50p 43.00p 37.50p 42.50p 5000
27/01/2017 35.00p 35.00p 35.00p 35.00p 0
26/01/2017 35.00p 35.00p 35.00p 35.00p 0
25/01/2017 35.00p 35.00p 35.00p 35.00p 0
24/01/2017 35.00p 35.00p 35.00p 35.00p 0
23/01/2017 35.00p 35.00p 35.00p 35.00p 0
20/01/2017 35.00p 35.00p 28.00p 35.00p 221
19/01/2017 35.00p 35.00p 35.00p 35.00p 0
18/01/2017 35.00p 35.00p 35.00p 35.00p 0
17/01/2017 35.00p 35.00p 35.00p 35.00p 0
16/01/2017 35.00p 35.00p 35.00p 35.00p 0
13/01/2017 35.00p 35.00p 35.00p 35.00p 0
12/01/2017 35.00p 35.00p 35.00p 35.00p 0
11/01/2017 35.00p 35.00p 28.00p 35.00p 0
10/01/2017 35.00p 35.00p 35.00p 35.00p 0
09/01/2017 35.00p 35.00p 33.00p 35.00p 58660
06/01/2017 35.00p 35.00p 35.00p 35.00p 0
05/01/2017 35.00p 35.00p 35.00p 35.00p 0
04/01/2017 35.00p 35.00p 35.00p 35.00p 0
03/01/2017 35.00p 35.00p 35.00p 35.00p 0

*Close Price adjusted for both dividends and splits