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
16/03/2016 25.00p 25.00p 25.00p 25.00p 0
15/03/2016 25.00p 25.00p 25.00p 25.00p 0
14/03/2016 25.00p 25.00p 25.00p 25.00p 0
11/03/2016 25.00p 25.00p 25.00p 25.00p 0
10/03/2016 25.00p 25.00p 25.00p 25.00p 0
09/03/2016 25.00p 25.00p 10.00p 25.00p 4200
08/03/2016 25.00p 25.00p 25.00p 25.00p 0
07/03/2016 25.00p 25.00p 25.00p 25.00p 0
04/03/2016 25.00p 25.00p 20.00p 25.00p 0
03/03/2016 20.00p 20.00p 20.00p 20.00p 0
02/03/2016 20.00p 20.00p 20.00p 20.00p 0
01/03/2016 20.00p 20.00p 10.00p 20.00p 500
29/02/2016 20.00p 20.00p 20.00p 20.00p 0
26/02/2016 20.00p 20.00p 20.00p 20.00p 0
25/02/2016 20.00p 20.25p 20.00p 20.00p 0
24/02/2016 20.00p 20.00p 20.00p 20.00p 0
23/02/2016 20.00p 20.00p 20.00p 20.00p 0
22/02/2016 20.00p 20.00p 20.00p 20.00p 0
19/02/2016 20.00p 20.00p 20.00p 20.00p 0
18/02/2016 20.00p 20.00p 20.00p 20.00p 0
17/02/2016 20.00p 20.00p 20.00p 20.00p 0
16/02/2016 20.00p 20.00p 20.00p 20.00p 0
15/02/2016 20.00p 20.00p 20.00p 20.00p 0
12/02/2016 20.00p 20.00p 20.00p 20.00p 0
11/02/2016 20.00p 20.00p 20.00p 20.00p 0
10/02/2016 20.00p 20.00p 20.00p 20.00p 0
09/02/2016 20.00p 20.00p 20.00p 20.00p 0
08/02/2016 20.00p 20.00p 20.00p 20.00p 0
05/02/2016 20.00p 20.25p 20.00p 20.00p 0
04/02/2016 20.00p 20.00p 20.00p 20.00p 0
03/02/2016 20.00p 20.00p 20.00p 20.00p 0
02/02/2016 20.00p 20.00p 20.00p 20.00p 0
01/02/2016 20.00p 20.00p 20.00p 20.00p 0
29/01/2016 20.00p 20.00p 20.00p 20.00p 0
28/01/2016 20.00p 20.00p 20.00p 20.00p 0
27/01/2016 20.00p 20.00p 20.00p 20.00p 0
26/01/2016 20.00p 20.00p 20.00p 20.00p 0
25/01/2016 20.00p 20.00p 20.00p 20.00p 0
22/01/2016 20.00p 20.00p 20.00p 20.00p 4000
21/01/2016 20.00p 20.00p 20.00p 20.00p 0
20/01/2016 20.00p 20.00p 20.00p 20.00p 0
19/01/2016 20.00p 20.00p 20.00p 20.00p 0
18/01/2016 20.00p 20.00p 20.00p 20.00p 0
15/01/2016 20.00p 20.00p 20.00p 20.00p 0
14/01/2016 20.00p 20.00p 20.00p 20.00p 0
13/01/2016 20.00p 20.00p 20.00p 20.00p 0
12/01/2016 20.00p 20.00p 5.00p 20.00p 16666
11/01/2016 20.00p 20.00p 20.00p 20.00p 0
08/01/2016 20.00p 20.00p 20.00p 20.00p 0
07/01/2016 20.00p 20.00p 20.00p 20.00p 0
06/01/2016 20.00p 20.00p 20.00p 20.00p 0
05/01/2016 20.00p 20.00p 20.00p 20.00p 0
04/01/2016 20.00p 20.00p 20.00p 20.00p 0
31/12/2015 20.00p 20.00p 20.00p 20.00p 0
30/12/2015 20.00p 20.00p 20.00p 20.00p 0
29/12/2015 20.00p 20.00p 20.00p 20.00p 0
24/12/2015 20.00p 20.00p 20.00p 20.00p 0
23/12/2015 20.00p 20.00p 20.00p 20.00p 0
22/12/2015 20.00p 20.00p 20.00p 20.00p 0
21/12/2015 20.00p 20.00p 20.00p 20.00p 0
18/12/2015 20.00p 20.00p 20.00p 20.00p 0
17/12/2015 20.00p 20.00p 17.00p 20.00p 291867
16/12/2015 20.00p 20.00p 17.00p 20.00p 345898
15/12/2015 20.00p 20.00p 20.00p 20.00p 0
14/12/2015 17.50p 20.00p 17.00p 20.00p 2018911
11/12/2015 20.00p 20.00p 15.00p 17.50p 18666
10/12/2015 32.50p 32.50p 32.50p 32.50p 0
09/12/2015 32.50p 32.50p 32.50p 32.50p 0
08/12/2015 32.50p 32.50p 32.50p 32.50p 0
07/12/2015 32.50p 32.50p 32.50p 32.50p 0
04/12/2015 32.50p 32.50p 32.50p 32.50p 0
03/12/2015 32.50p 32.50p 32.50p 32.50p 0
02/12/2015 32.50p 32.50p 32.50p 32.50p 0
01/12/2015 32.50p 32.50p 32.50p 32.50p 0
30/11/2015 32.50p 32.50p 32.50p 32.50p 0
27/11/2015 32.50p 32.50p 32.50p 32.50p 0
26/11/2015 32.50p 32.50p 32.50p 32.50p 0
25/11/2015 32.50p 32.50p 32.50p 32.50p 0
24/11/2015 32.50p 32.50p 32.50p 32.50p 0
23/11/2015 32.50p 32.50p 32.50p 32.50p 0
20/11/2015 32.50p 32.50p 32.50p 32.50p 0
19/11/2015 32.50p 32.50p 32.50p 32.50p 0
18/11/2015 32.50p 32.50p 32.50p 32.50p 0
17/11/2015 32.50p 32.50p 32.50p 32.50p 0
16/11/2015 32.50p 32.50p 32.50p 32.50p 0
13/11/2015 32.50p 32.50p 32.50p 32.50p 0
12/11/2015 32.50p 32.50p 32.50p 32.50p 0
11/11/2015 32.50p 32.50p 32.50p 32.50p 0
10/11/2015 32.50p 32.50p 32.50p 32.50p 0
09/11/2015 32.50p 32.50p 32.50p 32.50p 0
06/11/2015 32.50p 32.50p 32.50p 32.50p 0
05/11/2015 37.50p 37.50p 32.50p 32.50p 3000
04/11/2015 37.50p 37.50p 37.50p 37.50p 0
03/11/2015 37.50p 37.50p 37.50p 37.50p 0
02/11/2015 37.50p 37.50p 37.50p 37.50p 0
30/10/2015 37.50p 39.00p 37.50p 37.50p 3000
29/10/2015 37.50p 37.50p 37.50p 37.50p 0
28/10/2015 37.50p 37.50p 37.50p 37.50p 0
27/10/2015 37.50p 37.50p 37.50p 37.50p 0
26/10/2015 37.50p 37.50p 37.50p 37.50p 0
23/10/2015 37.50p 37.50p 37.50p 37.50p 0
22/10/2015 37.50p 37.50p 37.50p 37.50p 0
21/10/2015 37.50p 37.50p 35.00p 37.50p 7500
20/10/2015 37.50p 37.50p 37.50p 37.50p 0
19/10/2015 37.50p 37.50p 37.50p 37.50p 0
16/10/2015 37.50p 37.50p 37.50p 37.50p 0
15/10/2015 37.50p 37.72p 37.50p 37.50p 3000
14/10/2015 37.50p 37.72p 37.50p 37.50p 10000
13/10/2015 37.50p 37.50p 37.50p 37.50p 0
12/10/2015 42.50p 42.50p 37.50p 37.50p 3000
09/10/2015 42.50p 42.50p 42.50p 42.50p 0
08/10/2015 42.50p 42.50p 42.50p 42.50p 0
07/10/2015 42.50p 42.73p 42.50p 42.50p 1000
06/10/2015 42.50p 42.50p 42.50p 42.50p 0
05/10/2015 42.50p 42.50p 42.50p 42.50p 0
02/10/2015 42.50p 42.50p 42.50p 42.50p 0
01/10/2015 42.50p 42.50p 42.50p 42.50p 0
30/09/2015 42.50p 42.50p 42.50p 42.50p 0
29/09/2015 42.50p 42.50p 42.50p 42.50p 0
28/09/2015 42.50p 42.50p 42.50p 42.50p 0
25/09/2015 42.50p 42.50p 42.50p 42.50p 0
24/09/2015 42.50p 42.50p 42.50p 42.50p 0
23/09/2015 42.50p 42.50p 40.00p 42.50p 787
22/09/2015 42.50p 42.50p 42.50p 42.50p 0
21/09/2015 42.50p 42.50p 42.50p 42.50p 0
18/09/2015 62.50p 62.50p 42.50p 42.50p 25813
17/09/2015 62.50p 62.50p 62.50p 62.50p 0
16/09/2015 62.50p 62.50p 62.50p 62.50p 0
15/09/2015 62.50p 62.50p 62.50p 62.50p 0
14/09/2015 62.50p 62.50p 55.00p 62.50p 5000
11/09/2015 62.50p 62.73p 62.50p 62.50p 3543
10/09/2015 57.50p 65.00p 57.50p 62.50p 55063
09/09/2015 52.50p 52.50p 52.50p 52.50p 0
08/09/2015 51.50p 54.00p 51.50p 52.50p 20000
07/09/2015 49.50p 52.00p 49.50p 51.50p 30000
04/09/2015 49.50p 49.50p 49.50p 49.50p 0
03/09/2015 49.50p 52.00p 49.50p 49.50p 20000
02/09/2015 49.50p 49.50p 49.50p 49.50p 0
01/09/2015 49.50p 49.50p 49.50p 49.50p 0
28/08/2015 49.50p 49.50p 49.50p 49.50p 0
27/08/2015 49.50p 52.00p 49.50p 49.50p 10000
26/08/2015 49.50p 52.00p 49.50p 49.50p 848
25/08/2015 49.50p 49.50p 49.50p 49.50p 0
24/08/2015 49.50p 49.50p 49.50p 49.50p 0
21/08/2015 49.50p 49.50p 49.50p 49.50p 0
20/08/2015 49.50p 49.50p 47.50p 49.50p 0
19/08/2015 47.50p 47.50p 47.50p 47.50p 0
18/08/2015 42.50p 47.50p 42.50p 47.50p 55500
17/08/2015 42.50p 44.00p 42.50p 42.50p 20000
14/08/2015 42.50p 45.00p 42.50p 42.50p 3313
13/08/2015 42.50p 42.50p 42.50p 42.50p 0
12/08/2015 42.50p 42.50p 42.50p 42.50p 0
11/08/2015 42.50p 42.73p 42.50p 42.50p 585
10/08/2015 42.50p 42.50p 41.78p 42.50p 4975
07/08/2015 37.50p 42.50p 37.50p 42.50p 25000
06/08/2015 37.50p 40.00p 36.77p 37.50p 12642
05/08/2015 37.50p 37.50p 37.50p 37.50p 0
04/08/2015 37.50p 40.00p 37.50p 37.50p 872
03/08/2015 37.50p 37.50p 37.50p 37.50p 0
31/07/2015 37.50p 40.00p 37.50p 37.50p 10000
30/07/2015 32.50p 40.00p 32.50p 37.50p 6534
29/07/2015 32.50p 32.50p 32.50p 32.50p 0
28/07/2015 27.50p 32.50p 27.50p 32.50p 0
27/07/2015 27.50p 27.50p 27.50p 27.50p 0
24/07/2015 42.50p 42.50p 27.50p 27.50p 19250
23/07/2015 42.50p 44.00p 42.50p 42.50p 2381
22/07/2015 72.50p 72.50p 40.00p 47.50p 1770353
21/07/2015 131.00p 131.00p 116.00p 131.00p 871
20/07/2015 131.00p 131.00p 131.00p 131.00p 0
17/07/2015 131.00p 131.00p 131.00p 131.00p 0
16/07/2015 131.00p 131.00p 131.00p 131.00p 0
15/07/2015 131.00p 131.00p 131.00p 131.00p 0
14/07/2015 131.00p 131.00p 131.00p 131.00p 0
13/07/2015 131.00p 131.00p 131.00p 131.00p 0
10/07/2015 131.00p 131.00p 116.00p 131.00p 1200
09/07/2015 131.00p 131.00p 131.00p 131.00p 0
08/07/2015 131.00p 131.00p 131.00p 131.00p 0
07/07/2015 131.00p 131.00p 131.00p 131.00p 0
06/07/2015 131.00p 131.00p 131.00p 131.00p 0
03/07/2015 131.00p 131.00p 131.00p 131.00p 0
02/07/2015 131.00p 131.00p 131.00p 131.00p 0
01/07/2015 131.00p 131.00p 131.00p 131.00p 0
30/06/2015 131.00p 131.00p 131.00p 131.00p 0
29/06/2015 131.00p 131.00p 131.00p 131.00p 0
26/06/2015 131.00p 131.00p 131.00p 131.00p 0
25/06/2015 131.00p 131.00p 116.00p 131.00p 208
24/06/2015 131.00p 131.00p 131.00p 131.00p 0
23/06/2015 131.00p 131.00p 131.00p 131.00p 0
22/06/2015 131.00p 131.00p 131.00p 131.00p 0
19/06/2015 131.00p 131.00p 131.00p 131.00p 0
18/06/2015 131.00p 131.00p 131.00p 131.00p 0
17/06/2015 131.00p 131.00p 131.00p 131.00p 0
16/06/2015 131.00p 131.00p 131.00p 131.00p 0
15/06/2015 131.00p 131.00p 131.00p 131.00p 0
12/06/2015 131.00p 131.00p 131.00p 131.00p 0
11/06/2015 131.00p 131.00p 131.00p 131.00p 0
10/06/2015 131.00p 131.00p 131.00p 131.00p 0
09/06/2015 131.00p 131.00p 131.00p 131.00p 0
08/06/2015 131.00p 131.00p 123.35p 131.00p 300
05/06/2015 128.00p 128.00p 128.00p 128.00p 0

*Close Price adjusted for both dividends and splits