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
16/08/2023 51.00p 51.00p 49.00p 49.00p 25409
15/08/2023 49.50p 53.34p 49.05p 51.00p 26016
14/08/2023 48.00p 51.00p 48.00p 49.50p 7949
11/08/2023 48.00p 48.00p 47.58p 48.00p 8407
10/08/2023 48.00p 50.00p 47.46p 48.00p 49555
09/08/2023 47.50p 51.00p 46.20p 48.00p 73170
08/08/2023 45.50p 49.00p 45.50p 47.50p 32803
07/08/2023 45.50p 46.00p 45.50p 45.50p 0
04/08/2023 44.00p 48.00p 44.00p 45.50p 64936
03/08/2023 44.00p 46.00p 43.00p 44.00p 3211
02/08/2023 43.00p 46.00p 42.22p 44.00p 52726
01/08/2023 43.00p 46.00p 42.32p 43.00p 25500
31/07/2023 40.50p 43.80p 40.50p 43.00p 21100
28/07/2023 39.00p 42.50p 38.72p 40.50p 33142
27/07/2023 39.00p 39.67p 39.00p 39.00p 0
26/07/2023 38.00p 40.80p 38.00p 39.00p 47374
25/07/2023 39.00p 39.40p 36.60p 38.00p 24174
24/07/2023 39.00p 39.67p 39.00p 39.00p 0
21/07/2023 39.00p 39.67p 39.00p 39.00p 0
20/07/2023 37.00p 41.40p 37.00p 39.00p 61039
19/07/2023 34.50p 38.00p 34.50p 37.00p 71361
18/07/2023 33.50p 36.00p 33.50p 34.50p 7761
17/07/2023 33.50p 33.50p 33.04p 33.50p 10611
14/07/2023 33.50p 33.50p 33.33p 33.50p 0
13/07/2023 34.50p 34.50p 33.00p 33.50p 35036
12/07/2023 34.50p 34.50p 33.75p 34.50p 0
11/07/2023 34.50p 35.85p 34.32p 34.50p 19512
10/07/2023 34.50p 34.50p 34.50p 34.50p 0
07/07/2023 34.50p 35.85p 34.50p 34.50p 401
06/07/2023 34.00p 36.00p 32.00p 34.50p 56014
05/07/2023 34.00p 33.50p 33.00p 33.50p 0
04/07/2023 34.00p 34.00p 32.00p 33.50p 132000
03/07/2023 29.50p 33.50p 29.50p 33.50p 18103
30/06/2023 31.00p 31.00p 30.00p 31.00p 20000
29/06/2023 31.00p 31.00p 31.00p 31.00p 0
28/06/2023 31.00p 31.00p 30.00p 31.00p 20000
27/06/2023 31.00p 31.00p 31.00p 31.00p 0
26/06/2023 31.00p 31.00p 31.00p 31.00p 0
23/06/2023 31.00p 31.00p 31.00p 31.00p 0
22/06/2023 31.00p 31.00p 31.00p 31.00p 0
21/06/2023 30.50p 31.00p 29.00p 31.00p 62369
20/06/2023 31.00p 31.00p 30.00p 31.00p 11500
19/06/2023 31.00p 31.00p 30.00p 31.00p 8500
16/06/2023 31.00p 31.00p 30.67p 31.00p 0
15/06/2023 31.50p 31.50p 30.00p 31.00p 15000
14/06/2023 31.50p 31.50p 30.75p 31.50p 0
13/06/2023 32.00p 32.00p 30.44p 31.50p 13171
12/06/2023 32.00p 32.00p 30.00p 32.00p 30
09/06/2023 32.00p 32.00p 31.00p 32.00p 0
08/06/2023 32.00p 32.00p 31.00p 32.00p 0
07/06/2023 32.00p 32.00p 31.00p 32.00p 0
06/06/2023 32.00p 32.00p 30.00p 32.00p 20000
05/06/2023 32.00p 32.00p 32.00p 32.00p 293
02/06/2023 33.00p 33.33p 32.00p 32.00p 0
01/06/2023 33.00p 33.33p 32.50p 33.00p 0
31/05/2023 32.50p 32.50p 32.50p 32.50p 0
30/05/2023 32.50p 32.50p 32.50p 32.50p 0
26/05/2023 33.00p 33.00p 30.00p 32.50p 30000
25/05/2023 33.00p 33.00p 32.67p 33.00p 0
24/05/2023 33.00p 33.00p 32.22p 33.00p 2000
23/05/2023 33.00p 33.00p 32.90p 33.00p 1519
22/05/2023 33.00p 33.00p 32.22p 33.00p 1819
19/05/2023 33.00p 33.00p 32.70p 33.00p 1000
18/05/2023 33.50p 33.50p 33.00p 33.00p 25000
17/05/2023 33.50p 33.50p 33.00p 33.50p 0
16/05/2023 33.50p 33.50p 33.00p 33.50p 0
15/05/2023 34.00p 33.50p 33.00p 33.50p 0
12/05/2023 34.00p 33.50p 33.00p 33.50p 0
11/05/2023 36.00p 36.00p 32.60p 33.50p 40198
10/05/2023 37.00p 37.00p 35.21p 36.50p 70000
09/05/2023 37.00p 37.33p 37.00p 37.00p 0
05/05/2023 37.00p 37.00p 36.57p 37.00p 50000
04/05/2023 37.00p 37.76p 37.00p 37.00p 264
03/05/2023 37.00p 37.50p 36.70p 37.00p 8108
02/05/2023 37.00p 37.80p 36.57p 37.00p 30827
28/04/2023 37.00p 37.00p 36.62p 37.00p 59566
27/04/2023 37.00p 37.33p 37.00p 37.00p 0
26/04/2023 37.00p 37.33p 37.00p 37.00p 0
25/04/2023 37.00p 37.00p 36.62p 37.00p 1000
24/04/2023 37.00p 38.00p 36.36p 37.00p 36631
21/04/2023 34.00p 37.00p 33.61p 36.50p 39538
20/04/2023 34.00p 34.78p 34.00p 34.00p 10000
19/04/2023 34.00p 34.33p 34.00p 34.00p 0
18/04/2023 33.50p 34.98p 33.50p 34.00p 48000
17/04/2023 32.00p 36.20p 32.00p 33.50p 77911
14/04/2023 31.50p 31.50p 31.50p 31.50p 0
13/04/2023 31.50p 31.50p 31.50p 31.50p 0
12/04/2023 31.00p 31.50p 31.00p 31.50p 0
11/04/2023 31.00p 32.00p 31.00p 31.50p 2500
06/04/2023 31.00p 31.50p 31.00p 31.50p 0
05/04/2023 32.00p 32.00p 30.64p 31.50p 5500
04/04/2023 32.00p 32.15p 30.64p 32.00p 5301
03/04/2023 32.00p 32.00p 31.75p 32.00p 168
31/03/2023 32.50p 33.00p 31.50p 32.00p 28427
30/03/2023 32.50p 32.50p 32.25p 32.50p 25000
29/03/2023 30.50p 33.61p 30.30p 32.50p 50000
28/03/2023 30.50p 30.50p 30.00p 30.00p 1000
27/03/2023 30.50p 30.50p 30.00p 30.00p 0
24/03/2023 31.00p 31.00p 30.00p 30.00p 10747
23/03/2023 32.00p 32.00p 30.50p 31.00p 5000
22/03/2023 32.00p 32.00p 31.33p 32.00p 0
21/03/2023 32.00p 32.00p 31.33p 32.00p 0
20/03/2023 33.50p 33.50p 31.20p 32.00p 6500
17/03/2023 32.50p 33.50p 32.00p 33.50p 1500
16/03/2023 32.50p 33.50p 32.50p 33.50p 0
15/03/2023 33.50p 33.50p 32.50p 33.50p 1000
14/03/2023 33.50p 35.00p 32.15p 33.50p 17067
13/03/2023 33.50p 33.50p 33.00p 33.50p 0
10/03/2023 33.50p 33.50p 32.50p 33.50p 8000
09/03/2023 34.00p 34.00p 32.50p 33.50p 19578
08/03/2023 32.00p 34.00p 31.00p 34.00p 22000
07/03/2023 31.50p 31.50p 31.00p 31.50p 0
06/03/2023 27.00p 32.96p 27.00p 31.50p 171053
03/03/2023 27.00p 27.00p 26.67p 27.00p 0
02/03/2023 27.00p 27.00p 26.67p 27.00p 0
01/03/2023 27.00p 27.48p 27.00p 27.00p 62319
28/02/2023 27.00p 27.00p 26.04p 27.00p 300
27/02/2023 27.00p 27.00p 27.00p 27.00p 0
24/02/2023 27.00p 27.00p 27.00p 27.00p 0
23/02/2023 27.00p 27.00p 27.00p 27.00p 0
22/02/2023 27.00p 27.48p 26.50p 27.00p 5592
21/02/2023 27.50p 27.50p 25.10p 27.00p 15000
20/02/2023 28.00p 28.00p 26.00p 27.50p 6000
17/02/2023 31.00p 31.00p 26.10p 28.00p 40083
16/02/2023 31.00p 31.00p 30.00p 31.00p 9000
15/02/2023 31.00p 31.00p 30.02p 31.00p 4878
14/02/2023 31.00p 31.50p 31.00p 31.00p 3000
13/02/2023 27.00p 34.75p 27.00p 31.00p 141860
10/02/2023 26.50p 26.50p 26.50p 26.50p 0
09/02/2023 26.50p 26.50p 26.50p 26.50p 0
08/02/2023 26.00p 26.50p 25.03p 26.50p 1242
07/02/2023 25.00p 26.50p 24.10p 26.50p 54092
06/02/2023 28.00p 28.00p 24.04p 25.00p 38323
03/02/2023 28.00p 28.00p 28.00p 28.00p 1000
02/02/2023 31.00p 31.00p 25.00p 28.00p 59534
01/02/2023 31.50p 31.50p 29.00p 31.00p 32413
31/01/2023 33.00p 34.00p 30.30p 31.50p 42351
30/01/2023 34.50p 34.50p 32.00p 33.50p 36973
27/01/2023 34.50p 34.50p 34.49p 34.50p 2882
26/01/2023 34.50p 34.50p 34.00p 34.50p 2164
25/01/2023 36.50p 37.65p 30.75p 34.50p 68051
24/01/2023 36.00p 38.00p 35.18p 36.50p 41398
23/01/2023 36.00p 36.97p 34.00p 35.00p 62838
20/01/2023 36.50p 36.50p 34.75p 36.00p 7500
19/01/2023 36.50p 37.75p 34.75p 36.50p 25000
18/01/2023 37.00p 39.40p 34.75p 36.50p 50200
17/01/2023 37.00p 39.50p 35.00p 37.00p 13416
16/01/2023 35.00p 37.00p 34.30p 37.00p 49086
13/01/2023 31.50p 36.00p 30.45p 35.00p 210817
12/01/2023 29.50p 35.44p 28.21p 31.50p 158150
11/01/2023 29.50p 29.50p 29.00p 29.50p 0
10/01/2023 29.50p 29.50p 29.00p 29.50p 0
09/01/2023 29.50p 29.50p 29.00p 29.50p 0
06/01/2023 29.50p 29.50p 28.21p 29.50p 1000
05/01/2023 30.50p 31.00p 30.01p 30.50p 2000
04/01/2023 23.50p 31.00p 23.50p 30.50p 98368
03/01/2023 23.50p 23.50p 22.75p 23.50p 0
30/12/2022 23.50p 24.22p 23.50p 23.50p 4104
29/12/2022 24.50p 24.50p 22.00p 23.50p 5000
28/12/2022 24.50p 24.50p 24.00p 24.50p 0
23/12/2022 24.50p 24.50p 24.00p 24.50p 0
22/12/2022 24.00p 25.40p 24.00p 24.50p 2000
21/12/2022 25.00p 25.86p 24.00p 24.00p 12248
20/12/2022 25.00p 25.00p 24.10p 25.00p 3000
19/12/2022 25.00p 25.86p 24.02p 25.00p 16119
16/12/2022 27.00p 27.00p 24.50p 25.00p 15354
15/12/2022 27.00p 27.88p 26.02p 27.00p 3400
14/12/2022 22.50p 29.96p 22.00p 27.00p 141521
13/12/2022 23.50p 23.50p 21.00p 22.00p 14859
12/12/2022 23.50p 23.50p 22.95p 23.50p 6979
09/12/2022 23.50p 23.50p 22.00p 23.50p 22500
08/12/2022 22.50p 24.50p 20.35p 23.50p 95790
07/12/2022 22.50p 22.50p 19.00p 19.50p 64010
06/12/2022 25.50p 25.50p 19.00p 22.50p 40789
05/12/2022 27.00p 27.47p 22.50p 25.00p 60375
02/12/2022 29.00p 29.00p 24.00p 27.50p 30500
01/12/2022 29.00p 29.00p 29.00p 29.00p 0
30/11/2022 29.00p 29.00p 29.00p 29.00p 0
29/11/2022 29.00p 29.00p 26.06p 29.00p 3633
28/11/2022 29.00p 29.00p 29.00p 29.00p 0
25/11/2022 29.00p 29.00p 29.00p 29.00p 0
24/11/2022 29.00p 29.00p 29.00p 29.00p 0
23/11/2022 29.00p 29.00p 29.00p 29.00p 0
22/11/2022 29.00p 29.00p 28.75p 29.00p 2500
21/11/2022 29.00p 29.00p 29.00p 29.00p 0
18/11/2022 29.00p 29.03p 29.00p 29.00p 10293
17/11/2022 29.00p 29.00p 29.00p 29.00p 0
16/11/2022 29.00p 29.00p 29.00p 29.00p 0
15/11/2022 29.00p 29.00p 26.06p 29.00p 1000
14/11/2022 29.00p 29.00p 26.10p 29.00p 10248
11/11/2022 29.00p 29.00p 29.00p 29.00p 0
10/11/2022 29.00p 29.00p 29.00p 29.00p 0
09/11/2022 29.00p 29.00p 29.00p 29.00p 0
08/11/2022 29.00p 29.00p 27.33p 29.00p 0
07/11/2022 28.00p 28.00p 28.00p 28.00p 0
04/11/2022 28.00p 28.00p 28.00p 28.00p 0
03/11/2022 29.00p 29.00p 28.00p 28.00p 0
02/11/2022 29.50p 29.50p 25.00p 28.00p 33008
01/11/2022 29.50p 29.50p 29.50p 29.50p 0
31/10/2022 29.50p 29.50p 27.05p 29.50p 11

*Close Price adjusted for both dividends and splits