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
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
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

*Close Price adjusted for both dividends and splits