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:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
MyCelx Technologies Corporation (DI) (MYX) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/06/2015 | 128.00p | 128.00p | 128.00p | 128.00p | 0 |
| 03/06/2015 | 128.50p | 128.50p | 117.00p | 128.00p | 950 |
| 02/06/2015 | 131.50p | 131.50p | 110.00p | 128.50p | 15600 |
| 01/06/2015 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 29/05/2015 | 138.00p | 138.00p | 131.50p | 131.50p | 0 |
| 28/05/2015 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 27/05/2015 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 26/05/2015 | 131.50p | 131.50p | 127.16p | 131.50p | 3865 |
| 22/05/2015 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 21/05/2015 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 20/05/2015 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 19/05/2015 | 131.50p | 131.50p | 123.00p | 131.50p | 599 |
| 18/05/2015 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 15/05/2015 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 14/05/2015 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 13/05/2015 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 12/05/2015 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 11/05/2015 | 131.50p | 131.50p | 126.00p | 131.50p | 2600 |
| 08/05/2015 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 07/05/2015 | 132.50p | 132.50p | 120.00p | 131.50p | 10000 |
| 06/05/2015 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 05/05/2015 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 01/05/2015 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 30/04/2015 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 29/04/2015 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 28/04/2015 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 27/04/2015 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 24/04/2015 | 132.50p | 132.50p | 125.00p | 132.50p | 580 |
| 23/04/2015 | 132.50p | 132.50p | 125.00p | 132.50p | 684 |
| 22/04/2015 | 140.00p | 140.00p | 132.50p | 132.50p | 0 |
| 21/04/2015 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 20/04/2015 | 132.50p | 132.50p | 125.00p | 132.50p | 580 |
| 17/04/2015 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 16/04/2015 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 15/04/2015 | 132.50p | 132.50p | 128.67p | 132.50p | 2670 |
| 14/04/2015 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 13/04/2015 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 10/04/2015 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 09/04/2015 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 08/04/2015 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 07/04/2015 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 02/04/2015 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 01/04/2015 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 31/03/2015 | 132.50p | 132.50p | 125.00p | 132.50p | 630 |
| 30/03/2015 | 132.50p | 132.50p | 125.00p | 132.50p | 1805 |
| 27/03/2015 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 26/03/2015 | 133.00p | 133.00p | 132.50p | 132.50p | 0 |
| 25/03/2015 | 133.00p | 133.00p | 133.00p | 133.00p | 0 |
| 24/03/2015 | 133.50p | 133.50p | 128.00p | 133.00p | 1650 |
| 23/03/2015 | 133.50p | 133.50p | 127.00p | 133.50p | 4555 |
| 20/03/2015 | 145.00p | 145.00p | 127.00p | 133.50p | 4200 |
| 19/03/2015 | 137.00p | 137.00p | 124.00p | 136.00p | 3353 |
| 18/03/2015 | 137.00p | 137.00p | 124.00p | 137.00p | 13200 |
| 17/03/2015 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 16/03/2015 | 137.00p | 137.00p | 124.00p | 137.00p | 575 |
| 13/03/2015 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 12/03/2015 | 137.00p | 137.00p | 124.00p | 137.00p | 501 |
| 11/03/2015 | 139.00p | 139.00p | 124.00p | 137.00p | 658 |
| 10/03/2015 | 139.00p | 139.00p | 124.00p | 139.00p | 4000 |
| 09/03/2015 | 139.00p | 139.00p | 139.00p | 139.00p | 2200 |
| 06/03/2015 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 05/03/2015 | 139.00p | 139.00p | 124.00p | 139.00p | 1784 |
| 04/03/2015 | 139.00p | 139.00p | 139.00p | 139.00p | 1000 |
| 03/03/2015 | 139.00p | 139.00p | 125.00p | 139.00p | 1397 |
| 02/03/2015 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 27/02/2015 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 26/02/2015 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 25/02/2015 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 24/02/2015 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 23/02/2015 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 20/02/2015 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 19/02/2015 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 18/02/2015 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 17/02/2015 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 16/02/2015 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 13/02/2015 | 139.00p | 139.00p | 139.00p | 139.00p | 0 |
| 12/02/2015 | 140.00p | 140.00p | 125.00p | 139.00p | 962 |
| 11/02/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 10/02/2015 | 140.00p | 140.00p | 125.00p | 140.00p | 674 |
| 09/02/2015 | 140.00p | 140.00p | 125.00p | 140.00p | 850 |
| 06/02/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 05/02/2015 | 140.00p | 140.00p | 125.00p | 140.00p | 2860 |
| 04/02/2015 | 140.00p | 140.00p | 120.00p | 140.00p | 18201 |
| 03/02/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 02/02/2015 | 140.00p | 140.00p | 125.00p | 140.00p | 400 |
| 30/01/2015 | 140.00p | 140.00p | 123.50p | 140.00p | 3000 |
| 29/01/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 28/01/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 27/01/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 26/01/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 23/01/2015 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 22/01/2015 | 140.00p | 140.00p | 125.00p | 140.00p | 3641 |
| 21/01/2015 | 145.00p | 145.00p | 128.00p | 140.00p | 2500 |
| 20/01/2015 | 150.00p | 150.00p | 145.00p | 145.00p | 0 |
| 19/01/2015 | 152.50p | 152.50p | 140.00p | 150.00p | 1000 |
| 16/01/2015 | 155.00p | 155.00p | 140.00p | 152.50p | 1000 |
| 15/01/2015 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 14/01/2015 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 13/01/2015 | 180.00p | 180.00p | 165.00p | 180.00p | 317 |
| 12/01/2015 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 09/01/2015 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 08/01/2015 | 175.00p | 180.00p | 175.00p | 180.00p | 0 |
| 07/01/2015 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 06/01/2015 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 05/01/2015 | 175.00p | 175.00p | 160.00p | 175.00p | 20 |
| 02/01/2015 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 31/12/2014 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 30/12/2014 | 175.00p | 175.00p | 160.00p | 175.00p | 2400 |
| 29/12/2014 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 24/12/2014 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 23/12/2014 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 22/12/2014 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 19/12/2014 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 18/12/2014 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 17/12/2014 | 175.00p | 175.00p | 150.00p | 175.00p | 10506 |
| 16/12/2014 | 170.00p | 175.00p | 170.00p | 175.00p | 0 |
| 15/12/2014 | 165.00p | 170.00p | 165.00p | 170.00p | 0 |
| 12/12/2014 | 165.00p | 170.00p | 165.00p | 165.00p | 0 |
| 11/12/2014 | 165.00p | 165.00p | 151.00p | 165.00p | 2000 |
| 10/12/2014 | 170.00p | 170.90p | 160.00p | 165.00p | 1894 |
| 09/12/2014 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 08/12/2014 | 200.00p | 200.00p | 180.00p | 200.00p | 5500 |
| 05/12/2014 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 04/12/2014 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 03/12/2014 | 200.00p | 200.00p | 180.00p | 200.00p | 1000 |
| 02/12/2014 | 200.00p | 201.80p | 180.00p | 200.00p | 1007 |
| 01/12/2014 | 200.00p | 200.00p | 180.00p | 200.00p | 100 |
| 28/11/2014 | 207.50p | 207.50p | 180.00p | 200.00p | 3688 |
| 27/11/2014 | 210.00p | 210.00p | 190.00p | 207.50p | 2000 |
| 26/11/2014 | 210.00p | 210.00p | 195.00p | 207.50p | 981 |
| 25/11/2014 | 225.00p | 225.00p | 195.00p | 210.00p | 5000 |
| 24/11/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 21/11/2014 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 20/11/2014 | 225.00p | 225.00p | 210.00p | 225.00p | 15351 |
| 19/11/2014 | 282.50p | 282.50p | 215.00p | 225.00p | 2145 |
| 18/11/2014 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 17/11/2014 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 14/11/2014 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 13/11/2014 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 12/11/2014 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 11/11/2014 | 337.50p | 337.50p | 337.50p | 337.50p | 0 |
| 10/11/2014 | 340.00p | 340.00p | 337.50p | 337.50p | 0 |
| 07/11/2014 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 06/11/2014 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 05/11/2014 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 04/11/2014 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 03/11/2014 | 340.00p | 340.00p | 340.00p | 340.00p | 0 |
| 31/10/2014 | 351.50p | 351.50p | 340.00p | 340.00p | 0 |
| 30/10/2014 | 351.50p | 351.50p | 351.50p | 351.50p | 0 |
| 29/10/2014 | 351.50p | 351.50p | 351.50p | 351.50p | 0 |
| 28/10/2014 | 351.50p | 351.50p | 351.50p | 351.50p | 0 |
| 27/10/2014 | 362.50p | 362.50p | 350.00p | 351.50p | 1600 |
| 24/10/2014 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 23/10/2014 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 22/10/2014 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 21/10/2014 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 20/10/2014 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 17/10/2014 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 16/10/2014 | 365.00p | 365.00p | 355.00p | 362.50p | 400 |
| 15/10/2014 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 14/10/2014 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 13/10/2014 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 10/10/2014 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 09/10/2014 | 365.00p | 365.00p | 363.00p | 365.00p | 9551 |
| 08/10/2014 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 07/10/2014 | 365.00p | 365.00p | 355.00p | 365.00p | 7336 |
| 06/10/2014 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 03/10/2014 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 02/10/2014 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 01/10/2014 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 30/09/2014 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 29/09/2014 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 26/09/2014 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 25/09/2014 | 365.00p | 365.00p | 365.00p | 365.00p | 0 |
| 24/09/2014 | 377.50p | 377.50p | 355.00p | 365.00p | 1000 |
| 23/09/2014 | 377.50p | 377.50p | 375.57p | 377.50p | 12 |
| 22/09/2014 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
| 19/09/2014 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
| 18/09/2014 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
| 17/09/2014 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
| 16/09/2014 | 377.50p | 380.00p | 377.50p | 377.50p | 0 |
| 15/09/2014 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
| 12/09/2014 | 377.50p | 377.50p | 360.00p | 377.50p | 750 |
| 11/09/2014 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
| 10/09/2014 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
| 09/09/2014 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
| 08/09/2014 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
| 05/09/2014 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
| 04/09/2014 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
| 03/09/2014 | 377.50p | 377.50p | 377.50p | 377.50p | 0 |
| 02/09/2014 | 380.00p | 380.00p | 377.50p | 377.50p | 0 |
| 01/09/2014 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 29/08/2014 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 28/08/2014 | 380.00p | 380.00p | 380.00p | 380.00p | 0 |
| 27/08/2014 | 382.50p | 382.50p | 380.00p | 380.00p | 0 |
| 26/08/2014 | 382.50p | 382.50p | 380.57p | 382.50p | 213 |
| 22/08/2014 | 382.50p | 382.50p | 382.50p | 382.50p | 0 |
| 21/08/2014 | 382.50p | 390.00p | 382.50p | 382.50p | 0 |
| 20/08/2014 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 19/08/2014 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
*Close Price adjusted for both dividends and splits