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 |
|---|---|---|---|---|---|
| 30/10/2013 | 520.00p | 520.00p | 500.00p | 520.00p | 544 |
| 29/10/2013 | 520.00p | 520.00p | 498.00p | 520.00p | 45000 |
| 28/10/2013 | 520.00p | 540.00p | 520.00p | 520.00p | 1849 |
| 25/10/2013 | 520.00p | 540.00p | 520.00p | 520.00p | 1200 |
| 24/10/2013 | 520.00p | 520.00p | 500.00p | 520.00p | 500 |
| 23/10/2013 | 520.00p | 520.00p | 499.00p | 520.00p | 50000 |
| 22/10/2013 | 520.00p | 540.00p | 498.00p | 520.00p | 78543 |
| 21/10/2013 | 520.00p | 535.00p | 520.00p | 520.00p | 0 |
| 18/10/2013 | 520.00p | 535.00p | 520.00p | 520.00p | 1089 |
| 17/10/2013 | 520.00p | 535.00p | 520.00p | 520.00p | 425 |
| 16/10/2013 | 520.00p | 520.00p | 500.00p | 520.00p | 0 |
| 15/10/2013 | 520.00p | 520.00p | 500.00p | 520.00p | 2000 |
| 14/10/2013 | 520.00p | 520.00p | 500.00p | 520.00p | 63333 |
| 11/10/2013 | 520.00p | 535.00p | 520.00p | 520.00p | 0 |
| 10/10/2013 | 520.00p | 535.00p | 520.00p | 520.00p | 0 |
| 09/10/2013 | 520.00p | 535.00p | 520.00p | 520.00p | 4000 |
| 08/10/2013 | 520.00p | 520.00p | 500.00p | 520.00p | 100 |
| 07/10/2013 | 520.00p | 535.00p | 520.00p | 520.00p | 11700 |
| 04/10/2013 | 520.00p | 520.00p | 500.00p | 520.00p | 200 |
| 03/10/2013 | 520.00p | 520.00p | 500.00p | 520.00p | 101980 |
| 02/10/2013 | 515.00p | 525.00p | 515.00p | 520.00p | 1500 |
| 01/10/2013 | 515.00p | 530.00p | 490.00p | 515.00p | 0 |
| 30/09/2013 | 510.00p | 530.00p | 490.00p | 515.00p | 2895 |
| 27/09/2013 | 510.00p | 530.00p | 510.00p | 510.00p | 0 |
| 26/09/2013 | 510.00p | 530.00p | 510.00p | 510.00p | 380 |
| 25/09/2013 | 510.00p | 510.00p | 490.00p | 510.00p | 0 |
| 24/09/2013 | 510.00p | 510.00p | 490.00p | 510.00p | 0 |
| 23/09/2013 | 510.00p | 510.00p | 490.00p | 510.00p | 191 |
| 20/09/2013 | 510.00p | 520.00p | 510.00p | 510.00p | 0 |
| 19/09/2013 | 510.00p | 520.00p | 510.00p | 510.00p | 560 |
| 18/09/2013 | 510.00p | 530.00p | 510.00p | 510.00p | 29591 |
| 17/09/2013 | 510.00p | 510.00p | 510.00p | 510.00p | 15 |
| 16/09/2013 | 510.00p | 525.00p | 500.00p | 510.00p | 1045 |
| 13/09/2013 | 480.00p | 530.00p | 480.00p | 510.00p | 5038 |
| 12/09/2013 | 535.00p | 535.00p | 463.00p | 480.00p | 11336 |
| 11/09/2013 | 550.00p | 570.00p | 550.00p | 550.00p | 20000 |
| 10/09/2013 | 550.00p | 570.00p | 550.00p | 550.00p | 1270 |
| 09/09/2013 | 550.00p | 565.00p | 550.00p | 550.00p | 6518 |
| 06/09/2013 | 550.00p | 560.00p | 550.00p | 550.00p | 28071 |
| 05/09/2013 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 04/09/2013 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 03/09/2013 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 02/09/2013 | 550.00p | 550.00p | 550.00p | 550.00p | 1000 |
| 30/08/2013 | 550.00p | 550.00p | 530.00p | 550.00p | 2240 |
| 29/08/2013 | 550.00p | 555.00p | 540.00p | 550.00p | 0 |
| 28/08/2013 | 550.00p | 555.00p | 540.00p | 550.00p | 0 |
| 27/08/2013 | 550.00p | 555.00p | 540.00p | 550.00p | 0 |
| 23/08/2013 | 550.00p | 555.00p | 540.00p | 550.00p | 0 |
| 22/08/2013 | 550.00p | 555.00p | 540.00p | 550.00p | 0 |
| 21/08/2013 | 550.00p | 555.00p | 540.00p | 550.00p | 8257 |
| 20/08/2013 | 550.00p | 550.00p | 540.00p | 550.00p | 3930 |
| 19/08/2013 | 550.00p | 550.00p | 530.00p | 550.00p | 0 |
| 16/08/2013 | 550.00p | 550.00p | 530.00p | 550.00p | 0 |
| 15/08/2013 | 550.00p | 550.00p | 530.00p | 550.00p | 0 |
| 14/08/2013 | 550.00p | 550.00p | 530.00p | 550.00p | 0 |
| 13/08/2013 | 550.00p | 550.00p | 530.00p | 550.00p | 0 |
| 12/08/2013 | 550.00p | 550.00p | 530.00p | 550.00p | 0 |
| 09/08/2013 | 550.00p | 550.00p | 530.00p | 550.00p | 0 |
| 08/08/2013 | 550.00p | 550.00p | 530.00p | 550.00p | 49 |
| 07/08/2013 | 550.00p | 570.00p | 530.00p | 550.00p | 0 |
| 06/08/2013 | 550.00p | 570.00p | 530.00p | 550.00p | 0 |
| 05/08/2013 | 550.00p | 570.00p | 530.00p | 550.00p | 0 |
| 02/08/2013 | 550.00p | 570.00p | 530.00p | 550.00p | 0 |
| 01/08/2013 | 550.00p | 570.00p | 530.00p | 550.00p | 898 |
| 31/07/2013 | 550.00p | 570.00p | 530.00p | 550.00p | 0 |
| 30/07/2013 | 550.00p | 570.00p | 530.00p | 550.00p | 0 |
| 29/07/2013 | 550.00p | 570.00p | 530.00p | 550.00p | 0 |
| 26/07/2013 | 550.00p | 570.00p | 530.00p | 550.00p | 0 |
| 25/07/2013 | 550.00p | 570.00p | 530.00p | 550.00p | 0 |
| 24/07/2013 | 550.00p | 570.00p | 530.00p | 550.00p | 0 |
| 23/07/2013 | 550.00p | 570.00p | 530.00p | 550.00p | 1573 |
| 22/07/2013 | 550.00p | 550.00p | 530.00p | 550.00p | 342 |
| 19/07/2013 | 550.00p | 550.00p | 550.00p | 550.00p | 2500 |
| 18/07/2013 | 550.00p | 570.00p | 550.00p | 550.00p | 4534 |
| 17/07/2013 | 550.00p | 550.00p | 545.00p | 550.00p | 0 |
| 16/07/2013 | 550.00p | 550.00p | 545.00p | 550.00p | 2000 |
| 15/07/2013 | 550.00p | 550.00p | 530.00p | 550.00p | 1643 |
| 12/07/2013 | 550.00p | 550.00p | 532.00p | 550.00p | 0 |
| 11/07/2013 | 550.00p | 550.00p | 532.00p | 550.00p | 0 |
| 10/07/2013 | 550.00p | 550.00p | 532.00p | 550.00p | 4793 |
| 09/07/2013 | 550.00p | 550.00p | 528.00p | 550.00p | 0 |
| 08/07/2013 | 550.00p | 550.00p | 528.00p | 550.00p | 2338 |
| 05/07/2013 | 550.00p | 570.00p | 530.00p | 550.00p | 209 |
| 04/07/2013 | 550.00p | 570.00p | 550.00p | 550.00p | 0 |
| 03/07/2013 | 550.00p | 570.00p | 550.00p | 550.00p | 521 |
| 02/07/2013 | 550.00p | 570.00p | 550.00p | 550.00p | 0 |
| 01/07/2013 | 550.00p | 570.00p | 550.00p | 550.00p | 522 |
| 28/06/2013 | 550.00p | 570.00p | 530.00p | 550.00p | 0 |
| 27/06/2013 | 550.00p | 570.00p | 530.00p | 550.00p | 0 |
| 26/06/2013 | 550.00p | 570.00p | 530.00p | 550.00p | 722 |
| 25/06/2013 | 550.00p | 570.00p | 530.00p | 550.00p | 0 |
| 24/06/2013 | 550.00p | 570.00p | 530.00p | 550.00p | 619 |
| 21/06/2013 | 550.00p | 550.00p | 530.00p | 550.00p | 0 |
| 20/06/2013 | 550.00p | 550.00p | 530.00p | 550.00p | 0 |
| 19/06/2013 | 550.00p | 550.00p | 530.00p | 550.00p | 0 |
| 18/06/2013 | 550.00p | 550.00p | 530.00p | 550.00p | 0 |
| 17/06/2013 | 550.00p | 550.00p | 530.00p | 550.00p | 0 |
| 14/06/2013 | 550.00p | 550.00p | 530.00p | 550.00p | 0 |
| 13/06/2013 | 550.00p | 550.00p | 530.00p | 550.00p | 1000 |
| 12/06/2013 | 550.00p | 570.00p | 550.00p | 550.00p | 0 |
| 11/06/2013 | 550.00p | 570.00p | 550.00p | 550.00p | 349 |
| 10/06/2013 | 550.00p | 570.00p | 530.00p | 550.00p | 2248 |
| 07/06/2013 | 550.00p | 570.00p | 530.00p | 550.00p | 672 |
| 06/06/2013 | 550.00p | 570.00p | 550.00p | 550.00p | 75 |
| 05/06/2013 | 550.00p | 550.00p | 530.00p | 550.00p | 500 |
| 04/06/2013 | 550.00p | 570.00p | 550.00p | 550.00p | 329 |
| 03/06/2013 | 550.00p | 563.00p | 530.00p | 550.00p | 0 |
| 31/05/2013 | 545.00p | 563.00p | 530.00p | 550.00p | 800 |
| 30/05/2013 | 545.00p | 565.00p | 545.00p | 545.00p | 941 |
| 29/05/2013 | 545.00p | 565.00p | 525.00p | 545.00p | 98000 |
| 28/05/2013 | 545.00p | 565.00p | 545.00p | 545.00p | 1112 |
| 24/05/2013 | 545.00p | 565.00p | 530.00p | 545.00p | 369902 |
| 23/05/2013 | 545.00p | 565.00p | 545.00p | 545.00p | 4630 |
| 22/05/2013 | 525.00p | 565.00p | 525.00p | 545.00p | 2240 |
| 21/05/2013 | 520.00p | 540.00p | 500.00p | 520.00p | 179490 |
| 20/05/2013 | 510.00p | 540.00p | 475.00p | 520.00p | 20423 |
| 17/05/2013 | 460.00p | 475.00p | 460.00p | 460.00p | 0 |
| 16/05/2013 | 460.00p | 475.00p | 460.00p | 460.00p | 540 |
| 15/05/2013 | 460.00p | 460.00p | 445.00p | 460.00p | 0 |
| 14/05/2013 | 460.00p | 460.00p | 445.00p | 460.00p | 0 |
| 13/05/2013 | 460.00p | 460.00p | 445.00p | 460.00p | 500 |
| 10/05/2013 | 465.00p | 465.00p | 445.00p | 460.00p | 3459 |
| 09/05/2013 | 465.00p | 480.00p | 465.00p | 465.00p | 3028 |
| 08/05/2013 | 465.00p | 465.00p | 450.00p | 465.00p | 300 |
| 07/05/2013 | 465.00p | 480.00p | 465.00p | 465.00p | 0 |
| 03/05/2013 | 465.00p | 480.00p | 465.00p | 465.00p | 0 |
| 02/05/2013 | 465.00p | 480.00p | 465.00p | 465.00p | 1041 |
| 01/05/2013 | 470.00p | 470.00p | 450.00p | 465.00p | 3587 |
| 30/04/2013 | 470.00p | 470.00p | 455.00p | 470.00p | 1000 |
| 29/04/2013 | 475.00p | 475.00p | 460.00p | 470.00p | 1250 |
| 26/04/2013 | 490.00p | 490.00p | 470.00p | 475.00p | 6550 |
| 25/04/2013 | 495.00p | 495.00p | 475.00p | 490.00p | 8000 |
| 24/04/2013 | 495.00p | 495.00p | 480.00p | 495.00p | 4000 |
| 23/04/2013 | 495.00p | 510.00p | 480.00p | 495.00p | 11067 |
| 22/04/2013 | 475.00p | 510.00p | 475.00p | 495.00p | 8466 |
| 19/04/2013 | 475.00p | 475.00p | 460.00p | 475.00p | 2000 |
| 18/04/2013 | 465.00p | 490.00p | 460.00p | 475.00p | 8900 |
| 17/04/2013 | 465.00p | 480.00p | 465.00p | 465.00p | 8828 |
| 16/04/2013 | 465.00p | 480.00p | 465.00p | 465.00p | 1000 |
| 15/04/2013 | 465.00p | 480.00p | 465.00p | 465.00p | 5344 |
| 12/04/2013 | 440.00p | 470.00p | 440.00p | 465.00p | 36175 |
| 11/04/2013 | 425.00p | 440.00p | 425.00p | 440.00p | 113 |
| 10/04/2013 | 410.00p | 440.00p | 410.00p | 425.00p | 1005 |
| 09/04/2013 | 397.50p | 420.00p | 397.50p | 410.00p | 34035 |
| 08/04/2013 | 397.50p | 410.00p | 385.00p | 397.50p | 0 |
| 05/04/2013 | 385.00p | 410.00p | 385.00p | 397.50p | 3267 |
| 04/04/2013 | 385.00p | 390.00p | 365.00p | 385.00p | 0 |
| 03/04/2013 | 365.00p | 390.00p | 365.00p | 385.00p | 13092 |
| 02/04/2013 | 335.00p | 370.00p | 335.00p | 365.00p | 7609 |
| 28/03/2013 | 335.00p | 345.00p | 330.00p | 335.00p | 0 |
| 27/03/2013 | 335.00p | 345.00p | 330.00p | 335.00p | 0 |
| 26/03/2013 | 335.00p | 345.00p | 330.00p | 335.00p | 0 |
| 25/03/2013 | 330.00p | 345.00p | 330.00p | 335.00p | 7869 |
| 22/03/2013 | 315.00p | 335.00p | 315.00p | 330.00p | 5500 |
| 21/03/2013 | 300.00p | 325.00p | 300.00p | 315.00p | 12611 |
| 20/03/2013 | 290.00p | 300.00p | 290.00p | 300.00p | 30000 |
| 19/03/2013 | 290.00p | 295.00p | 285.00p | 290.00p | 0 |
| 18/03/2013 | 285.00p | 295.00p | 285.00p | 290.00p | 6000 |
| 15/03/2013 | 285.00p | 295.00p | 285.00p | 285.00p | 250 |
| 14/03/2013 | 275.00p | 285.00p | 275.00p | 285.00p | 2000 |
| 13/03/2013 | 275.00p | 280.00p | 265.00p | 275.00p | 1000 |
| 12/03/2013 | 265.00p | 270.00p | 265.00p | 265.00p | 0 |
| 11/03/2013 | 265.00p | 270.00p | 265.00p | 265.00p | 0 |
| 08/03/2013 | 265.00p | 270.00p | 265.00p | 265.00p | 0 |
| 07/03/2013 | 265.00p | 270.00p | 265.00p | 265.00p | 0 |
| 06/03/2013 | 265.00p | 270.00p | 265.00p | 265.00p | 0 |
| 05/03/2013 | 265.00p | 270.00p | 265.00p | 265.00p | 0 |
| 04/03/2013 | 265.00p | 270.00p | 265.00p | 265.00p | 0 |
| 01/03/2013 | 265.00p | 270.00p | 265.00p | 265.00p | 0 |
| 28/02/2013 | 265.00p | 270.00p | 265.00p | 265.00p | 0 |
| 27/02/2013 | 265.00p | 270.00p | 265.00p | 265.00p | 0 |
| 26/02/2013 | 265.00p | 270.00p | 265.00p | 265.00p | 0 |
| 25/02/2013 | 265.00p | 270.00p | 265.00p | 265.00p | 0 |
| 22/02/2013 | 265.00p | 270.00p | 265.00p | 265.00p | 710 |
| 21/02/2013 | 265.00p | 272.00p | 255.00p | 265.00p | 0 |
| 20/02/2013 | 265.00p | 272.00p | 255.00p | 265.00p | 0 |
| 19/02/2013 | 265.00p | 272.00p | 255.00p | 265.00p | 0 |
| 18/02/2013 | 265.00p | 272.00p | 255.00p | 265.00p | 0 |
| 15/02/2013 | 265.00p | 272.00p | 255.00p | 265.00p | 0 |
| 14/02/2013 | 265.00p | 272.00p | 255.00p | 265.00p | 0 |
| 13/02/2013 | 265.00p | 272.00p | 255.00p | 265.00p | 22600 |
| 12/02/2013 | 265.00p | 268.00p | 265.00p | 265.00p | 0 |
| 11/02/2013 | 265.00p | 268.00p | 265.00p | 265.00p | 1800 |
| 08/02/2013 | 265.00p | 265.00p | 265.00p | 265.00p | 4000 |
| 07/02/2013 | 265.00p | 265.00p | 255.00p | 265.00p | 0 |
| 06/02/2013 | 265.00p | 265.00p | 255.00p | 265.00p | 0 |
| 05/02/2013 | 265.00p | 265.00p | 255.00p | 265.00p | 0 |
| 04/02/2013 | 265.00p | 265.00p | 255.00p | 265.00p | 0 |
| 01/02/2013 | 265.00p | 265.00p | 255.00p | 265.00p | 0 |
| 31/01/2013 | 265.00p | 265.00p | 255.00p | 265.00p | 0 |
| 30/01/2013 | 265.00p | 265.00p | 255.00p | 265.00p | 25000 |
| 29/01/2013 | 265.00p | 265.00p | 255.00p | 265.00p | 0 |
| 28/01/2013 | 265.00p | 265.00p | 255.00p | 265.00p | 0 |
| 25/01/2013 | 265.00p | 265.00p | 255.00p | 265.00p | 0 |
| 24/01/2013 | 265.00p | 265.00p | 255.00p | 265.00p | 0 |
| 23/01/2013 | 265.00p | 265.00p | 255.00p | 265.00p | 0 |
| 22/01/2013 | 265.00p | 265.00p | 255.00p | 265.00p | 0 |
| 21/01/2013 | 265.00p | 265.00p | 255.00p | 265.00p | 0 |
| 18/01/2013 | 260.00p | 265.00p | 255.00p | 265.00p | 0 |
| 17/01/2013 | 260.00p | 260.00p | 255.00p | 260.00p | 0 |
*Close Price adjusted for both dividends and splits