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 |
|---|---|---|---|---|---|
| 18/08/2014 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 15/08/2014 | 390.00p | 390.00p | 390.00p | 390.00p | 0 |
| 14/08/2014 | 390.00p | 390.00p | 380.00p | 390.00p | 810 |
| 13/08/2014 | 390.00p | 390.00p | 350.00p | 390.00p | 4000 |
| 12/08/2014 | 405.00p | 405.00p | 390.00p | 390.00p | 300 |
| 11/08/2014 | 410.00p | 410.00p | 400.00p | 405.00p | 750 |
| 08/08/2014 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 07/08/2014 | 415.00p | 415.00p | 415.00p | 415.00p | 0 |
| 06/08/2014 | 415.00p | 420.00p | 413.35p | 415.00p | 0 |
| 05/08/2014 | 415.00p | 420.00p | 413.35p | 415.00p | 0 |
| 04/08/2014 | 420.00p | 420.00p | 413.35p | 415.00p | 301 |
| 01/08/2014 | 420.00p | 430.00p | 420.00p | 420.00p | 0 |
| 31/07/2014 | 420.00p | 430.00p | 420.00p | 420.00p | 0 |
| 30/07/2014 | 430.00p | 430.00p | 420.00p | 420.00p | 0 |
| 29/07/2014 | 430.00p | 430.00p | 427.80p | 430.00p | 0 |
| 28/07/2014 | 430.00p | 430.00p | 427.80p | 430.00p | 0 |
| 25/07/2014 | 430.00p | 430.00p | 427.80p | 430.00p | 0 |
| 24/07/2014 | 430.00p | 430.00p | 427.80p | 430.00p | 232 |
| 23/07/2014 | 430.00p | 430.00p | 427.80p | 430.00p | 11 |
| 22/07/2014 | 430.00p | 450.00p | 430.00p | 430.00p | 0 |
| 21/07/2014 | 430.00p | 450.00p | 430.00p | 430.00p | 0 |
| 18/07/2014 | 430.00p | 450.00p | 430.00p | 430.00p | 1111 |
| 17/07/2014 | 430.00p | 440.00p | 410.00p | 430.00p | 0 |
| 16/07/2014 | 430.00p | 440.00p | 410.00p | 430.00p | 0 |
| 15/07/2014 | 430.00p | 440.00p | 410.00p | 430.00p | 0 |
| 14/07/2014 | 440.00p | 440.00p | 410.00p | 430.00p | 4080 |
| 11/07/2014 | 440.00p | 440.00p | 405.00p | 440.00p | 0 |
| 10/07/2014 | 440.00p | 440.00p | 405.00p | 440.00p | 4772 |
| 09/07/2014 | 440.00p | 490.00p | 410.00p | 440.00p | 0 |
| 08/07/2014 | 440.00p | 490.00p | 410.00p | 440.00p | 0 |
| 07/07/2014 | 475.00p | 490.00p | 410.00p | 440.00p | 26982 |
| 04/07/2014 | 500.00p | 500.00p | 480.00p | 490.00p | 2063 |
| 03/07/2014 | 500.00p | 500.00p | 480.00p | 500.00p | 0 |
| 02/07/2014 | 500.00p | 500.00p | 480.00p | 500.00p | 0 |
| 01/07/2014 | 500.00p | 500.00p | 480.00p | 500.00p | 0 |
| 30/06/2014 | 500.00p | 500.00p | 480.00p | 500.00p | 0 |
| 27/06/2014 | 500.00p | 500.00p | 480.00p | 500.00p | 0 |
| 26/06/2014 | 500.00p | 500.00p | 480.00p | 500.00p | 415 |
| 25/06/2014 | 500.00p | 514.00p | 500.00p | 500.00p | 0 |
| 24/06/2014 | 500.00p | 514.00p | 500.00p | 500.00p | 0 |
| 23/06/2014 | 500.00p | 514.00p | 500.00p | 500.00p | 9 |
| 20/06/2014 | 500.00p | 500.00p | 480.00p | 500.00p | 0 |
| 19/06/2014 | 500.00p | 500.00p | 480.00p | 500.00p | 0 |
| 18/06/2014 | 500.00p | 500.00p | 480.00p | 500.00p | 0 |
| 17/06/2014 | 500.00p | 500.00p | 480.00p | 500.00p | 0 |
| 16/06/2014 | 500.00p | 500.00p | 480.00p | 500.00p | 1300 |
| 13/06/2014 | 500.00p | 500.00p | 480.00p | 500.00p | 1090 |
| 12/06/2014 | 500.00p | 500.00p | 480.00p | 500.00p | 0 |
| 11/06/2014 | 500.00p | 500.00p | 480.00p | 500.00p | 0 |
| 10/06/2014 | 500.00p | 500.00p | 480.00p | 500.00p | 0 |
| 09/06/2014 | 500.00p | 500.00p | 480.00p | 500.00p | 370 |
| 06/06/2014 | 500.00p | 514.00p | 500.00p | 500.00p | 0 |
| 05/06/2014 | 500.00p | 514.00p | 500.00p | 500.00p | 0 |
| 04/06/2014 | 500.00p | 514.00p | 500.00p | 500.00p | 0 |
| 03/06/2014 | 500.00p | 514.00p | 500.00p | 500.00p | 0 |
| 02/06/2014 | 500.00p | 514.00p | 500.00p | 500.00p | 0 |
| 30/05/2014 | 500.00p | 514.00p | 500.00p | 500.00p | 4081 |
| 29/05/2014 | 500.00p | 524.00p | 500.00p | 500.00p | 0 |
| 28/05/2014 | 500.00p | 524.00p | 500.00p | 500.00p | 0 |
| 27/05/2014 | 500.00p | 524.00p | 500.00p | 500.00p | 0 |
| 23/05/2014 | 510.00p | 524.00p | 500.00p | 500.00p | 579 |
| 22/05/2014 | 510.00p | 524.00p | 510.00p | 510.00p | 0 |
| 21/05/2014 | 510.00p | 524.00p | 510.00p | 510.00p | 0 |
| 20/05/2014 | 510.00p | 524.00p | 510.00p | 510.00p | 16 |
| 19/05/2014 | 510.00p | 510.00p | 490.00p | 510.00p | 1000 |
| 16/05/2014 | 520.00p | 524.00p | 510.00p | 510.00p | 200 |
| 15/05/2014 | 520.00p | 530.00p | 520.00p | 520.00p | 0 |
| 14/05/2014 | 520.00p | 530.00p | 520.00p | 520.00p | 0 |
| 13/05/2014 | 520.00p | 530.00p | 520.00p | 520.00p | 0 |
| 12/05/2014 | 520.00p | 530.00p | 520.00p | 520.00p | 0 |
| 09/05/2014 | 520.00p | 530.00p | 520.00p | 520.00p | 0 |
| 08/05/2014 | 520.00p | 530.00p | 520.00p | 520.00p | 0 |
| 07/05/2014 | 520.00p | 530.00p | 520.00p | 520.00p | 140 |
| 06/05/2014 | 520.00p | 540.00p | 520.00p | 520.00p | 4530 |
| 02/05/2014 | 520.00p | 520.00p | 500.00p | 520.00p | 320 |
| 01/05/2014 | 520.00p | 520.00p | 500.00p | 520.00p | 271 |
| 30/04/2014 | 520.00p | 540.00p | 520.00p | 520.00p | 0 |
| 29/04/2014 | 520.00p | 540.00p | 520.00p | 520.00p | 0 |
| 28/04/2014 | 520.00p | 540.00p | 520.00p | 520.00p | 0 |
| 25/04/2014 | 520.00p | 540.00p | 520.00p | 520.00p | 0 |
| 24/04/2014 | 520.00p | 540.00p | 520.00p | 520.00p | 0 |
| 23/04/2014 | 520.00p | 540.00p | 520.00p | 520.00p | 109 |
| 22/04/2014 | 520.00p | 520.00p | 500.00p | 520.00p | 0 |
| 17/04/2014 | 520.00p | 520.00p | 500.00p | 520.00p | 0 |
| 16/04/2014 | 520.00p | 520.00p | 500.00p | 520.00p | 0 |
| 15/04/2014 | 520.00p | 520.00p | 500.00p | 520.00p | 0 |
| 14/04/2014 | 520.00p | 520.00p | 500.00p | 520.00p | 0 |
| 11/04/2014 | 520.00p | 520.00p | 500.00p | 520.00p | 0 |
| 10/04/2014 | 520.00p | 520.00p | 500.00p | 520.00p | 287 |
| 09/04/2014 | 520.00p | 520.00p | 500.00p | 520.00p | 0 |
| 08/04/2014 | 520.00p | 520.00p | 500.00p | 520.00p | 0 |
| 07/04/2014 | 520.00p | 520.00p | 500.00p | 520.00p | 0 |
| 04/04/2014 | 520.00p | 520.00p | 500.00p | 520.00p | 0 |
| 03/04/2014 | 520.00p | 520.00p | 500.00p | 520.00p | 0 |
| 02/04/2014 | 520.00p | 520.00p | 500.00p | 520.00p | 0 |
| 01/04/2014 | 520.00p | 520.00p | 500.00p | 520.00p | 0 |
| 31/03/2014 | 520.00p | 520.00p | 500.00p | 520.00p | 237 |
| 28/03/2014 | 520.00p | 520.00p | 500.00p | 520.00p | 153 |
| 27/03/2014 | 520.00p | 520.00p | 500.00p | 520.00p | 0 |
| 26/03/2014 | 520.00p | 520.00p | 500.00p | 520.00p | 1074 |
| 25/03/2014 | 520.00p | 520.00p | 500.00p | 520.00p | 120751 |
| 24/03/2014 | 520.00p | 540.00p | 500.00p | 520.00p | 181 |
| 21/03/2014 | 520.00p | 520.00p | 500.00p | 520.00p | 3600 |
| 20/03/2014 | 520.00p | 540.00p | 500.00p | 520.00p | 3117 |
| 19/03/2014 | 500.00p | 500.00p | 470.00p | 500.00p | 9200 |
| 18/03/2014 | 500.00p | 500.00p | 480.00p | 500.00p | 1000 |
| 17/03/2014 | 500.00p | 500.00p | 480.00p | 500.00p | 15000 |
| 14/03/2014 | 500.00p | 500.00p | 480.00p | 500.00p | 0 |
| 13/03/2014 | 500.00p | 500.00p | 480.00p | 500.00p | 0 |
| 12/03/2014 | 500.00p | 500.00p | 480.00p | 500.00p | 0 |
| 11/03/2014 | 500.00p | 500.00p | 480.00p | 500.00p | 1071 |
| 10/03/2014 | 500.00p | 500.00p | 480.00p | 500.00p | 0 |
| 07/03/2014 | 500.00p | 500.00p | 480.00p | 500.00p | 0 |
| 06/03/2014 | 500.00p | 500.00p | 480.00p | 500.00p | 2380 |
| 05/03/2014 | 500.00p | 500.00p | 480.00p | 500.00p | 0 |
| 04/03/2014 | 500.00p | 500.00p | 480.00p | 500.00p | 0 |
| 03/03/2014 | 500.00p | 500.00p | 480.00p | 500.00p | 0 |
| 28/02/2014 | 500.00p | 500.00p | 480.00p | 500.00p | 8500 |
| 27/02/2014 | 500.00p | 500.00p | 480.00p | 500.00p | 0 |
| 26/02/2014 | 500.00p | 500.00p | 480.00p | 500.00p | 0 |
| 25/02/2014 | 500.00p | 500.00p | 480.00p | 500.00p | 0 |
| 24/02/2014 | 500.00p | 500.00p | 480.00p | 500.00p | 0 |
| 21/02/2014 | 500.00p | 500.00p | 480.00p | 500.00p | 0 |
| 20/02/2014 | 500.00p | 500.00p | 480.00p | 500.00p | 9200 |
| 19/02/2014 | 500.00p | 520.00p | 500.00p | 500.00p | 0 |
| 18/02/2014 | 500.00p | 520.00p | 500.00p | 500.00p | 0 |
| 17/02/2014 | 500.00p | 520.00p | 500.00p | 500.00p | 0 |
| 14/02/2014 | 500.00p | 520.00p | 500.00p | 500.00p | 0 |
| 13/02/2014 | 500.00p | 520.00p | 500.00p | 500.00p | 0 |
| 12/02/2014 | 500.00p | 520.00p | 500.00p | 500.00p | 0 |
| 11/02/2014 | 500.00p | 520.00p | 500.00p | 500.00p | 0 |
| 10/02/2014 | 500.00p | 520.00p | 500.00p | 500.00p | 0 |
| 07/02/2014 | 500.00p | 520.00p | 500.00p | 500.00p | 657 |
| 06/02/2014 | 500.00p | 500.00p | 480.00p | 500.00p | 20000 |
| 05/02/2014 | 500.00p | 500.00p | 480.00p | 500.00p | 9000 |
| 04/02/2014 | 500.00p | 500.00p | 480.00p | 500.00p | 7586 |
| 03/02/2014 | 500.00p | 500.00p | 450.00p | 500.00p | 20500 |
| 31/01/2014 | 500.00p | 500.00p | 450.00p | 500.00p | 20000 |
| 30/01/2014 | 450.00p | 500.00p | 450.00p | 500.00p | 107000 |
| 29/01/2014 | 450.00p | 480.00p | 440.00p | 450.00p | 1111 |
| 28/01/2014 | 450.00p | 480.00p | 440.00p | 450.00p | 0 |
| 27/01/2014 | 450.00p | 480.00p | 440.00p | 450.00p | 0 |
| 24/01/2014 | 450.00p | 480.00p | 440.00p | 450.00p | 0 |
| 23/01/2014 | 450.00p | 480.00p | 440.00p | 450.00p | 6000 |
| 22/01/2014 | 460.00p | 480.00p | 440.00p | 450.00p | 5001 |
| 21/01/2014 | 470.00p | 480.00p | 460.00p | 460.00p | 0 |
| 20/01/2014 | 480.00p | 480.00p | 460.00p | 470.00p | 94 |
| 17/01/2014 | 480.00p | 480.00p | 460.00p | 480.00p | 2500 |
| 16/01/2014 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 15/01/2014 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 14/01/2014 | 480.00p | 480.00p | 480.00p | 480.00p | 10000 |
| 13/01/2014 | 480.00p | 480.00p | 460.00p | 480.00p | 0 |
| 10/01/2014 | 480.00p | 480.00p | 460.00p | 480.00p | 15000 |
| 09/01/2014 | 480.00p | 480.00p | 460.00p | 480.00p | 5000 |
| 08/01/2014 | 480.00p | 480.00p | 460.00p | 480.00p | 45 |
| 07/01/2014 | 480.00p | 500.00p | 480.00p | 480.00p | 2000 |
| 06/01/2014 | 480.00p | 500.00p | 480.00p | 480.00p | 397 |
| 03/01/2014 | 480.00p | 480.00p | 462.00p | 480.00p | 0 |
| 02/01/2014 | 480.00p | 480.00p | 462.00p | 480.00p | 100 |
| 31/12/2013 | 480.00p | 500.00p | 470.00p | 480.00p | 0 |
| 30/12/2013 | 480.00p | 500.00p | 470.00p | 480.00p | 1196 |
| 27/12/2013 | 480.00p | 500.00p | 480.00p | 480.00p | 4166 |
| 24/12/2013 | 480.00p | 500.00p | 480.00p | 480.00p | 4166 |
| 23/12/2013 | 480.00p | 480.00p | 465.00p | 480.00p | 75 |
| 20/12/2013 | 480.00p | 480.00p | 465.00p | 480.00p | 870 |
| 19/12/2013 | 480.00p | 490.00p | 470.00p | 480.00p | 0 |
| 18/12/2013 | 490.00p | 490.00p | 470.00p | 480.00p | 1000 |
| 17/12/2013 | 500.00p | 520.00p | 480.00p | 490.00p | 0 |
| 16/12/2013 | 510.00p | 520.00p | 480.00p | 500.00p | 2000 |
| 13/12/2013 | 510.00p | 520.00p | 500.00p | 510.00p | 0 |
| 12/12/2013 | 520.00p | 520.00p | 500.00p | 510.00p | 500 |
| 11/12/2013 | 520.00p | 520.00p | 500.00p | 520.00p | 2000 |
| 10/12/2013 | 520.00p | 530.00p | 520.00p | 520.00p | 400 |
| 09/12/2013 | 520.00p | 540.00p | 520.00p | 520.00p | 1000 |
| 06/12/2013 | 520.00p | 520.00p | 500.00p | 520.00p | 2000 |
| 05/12/2013 | 520.00p | 520.00p | 500.00p | 520.00p | 1000 |
| 04/12/2013 | 520.00p | 540.00p | 515.00p | 520.00p | 133095 |
| 03/12/2013 | 520.00p | 540.00p | 515.00p | 520.00p | 0 |
| 02/12/2013 | 520.00p | 540.00p | 515.00p | 520.00p | 55221 |
| 29/11/2013 | 520.00p | 540.00p | 520.00p | 520.00p | 605 |
| 28/11/2013 | 520.00p | 530.00p | 520.00p | 520.00p | 0 |
| 27/11/2013 | 520.00p | 530.00p | 520.00p | 520.00p | 185 |
| 26/11/2013 | 520.00p | 530.00p | 505.00p | 520.00p | 5594 |
| 25/11/2013 | 520.00p | 520.00p | 520.00p | 520.00p | 93 |
| 22/11/2013 | 520.00p | 520.00p | 500.00p | 520.00p | 0 |
| 21/11/2013 | 520.00p | 520.00p | 500.00p | 520.00p | 653 |
| 20/11/2013 | 520.00p | 530.00p | 520.00p | 520.00p | 0 |
| 19/11/2013 | 520.00p | 530.00p | 520.00p | 520.00p | 0 |
| 18/11/2013 | 520.00p | 530.00p | 520.00p | 520.00p | 2000 |
| 15/11/2013 | 520.00p | 530.00p | 500.00p | 520.00p | 1099 |
| 14/11/2013 | 520.00p | 520.00p | 500.00p | 520.00p | 60 |
| 13/11/2013 | 520.00p | 530.00p | 520.00p | 520.00p | 0 |
| 12/11/2013 | 520.00p | 530.00p | 520.00p | 520.00p | 1000 |
| 11/11/2013 | 520.00p | 520.00p | 500.00p | 520.00p | 600 |
| 08/11/2013 | 520.00p | 540.00p | 520.00p | 520.00p | 100 |
| 07/11/2013 | 520.00p | 520.00p | 500.00p | 520.00p | 0 |
| 06/11/2013 | 520.00p | 520.00p | 500.00p | 520.00p | 0 |
| 05/11/2013 | 520.00p | 520.00p | 500.00p | 520.00p | 224248 |
| 04/11/2013 | 520.00p | 520.00p | 500.00p | 520.00p | 0 |
| 01/11/2013 | 520.00p | 520.00p | 500.00p | 520.00p | 1497 |
*Close Price adjusted for both dividends and splits