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:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
MyCelx Technologies Corporation (DI) (MYX) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/09/2019 | 66.00p | 68.00p | 66.00p | 66.50p | 24700 |
| 04/09/2019 | 66.00p | 68.00p | 66.00p | 66.00p | 15000 |
| 03/09/2019 | 66.00p | 67.00p | 66.00p | 66.00p | 3966 |
| 02/09/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 30/08/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 29/08/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 28/08/2019 | 66.00p | 67.00p | 66.00p | 66.00p | 417 |
| 27/08/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 23/08/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 22/08/2019 | 66.00p | 67.00p | 66.00p | 66.00p | 5206 |
| 21/08/2019 | 66.00p | 67.00p | 66.00p | 66.00p | 5000 |
| 20/08/2019 | 65.50p | 67.00p | 65.25p | 66.00p | 35983 |
| 19/08/2019 | 70.00p | 74.00p | 55.00p | 65.50p | 1633431 |
| 16/08/2019 | 66.50p | 71.86p | 55.00p | 68.50p | 2665325 |
| 15/08/2019 | 66.50p | 67.75p | 66.50p | 66.50p | 60 |
| 14/08/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 13/08/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 12/08/2019 | 66.50p | 67.75p | 66.50p | 66.50p | 4413 |
| 09/08/2019 | 66.50p | 67.75p | 66.50p | 66.50p | 8162 |
| 08/08/2019 | 68.75p | 68.75p | 66.50p | 66.50p | 2047 |
| 07/08/2019 | 77.50p | 77.50p | 70.10p | 70.25p | 5000 |
| 06/08/2019 | 81.00p | 81.00p | 75.10p | 77.50p | 25750 |
| 05/08/2019 | 81.50p | 81.50p | 80.63p | 81.00p | 371 |
| 02/08/2019 | 86.50p | 86.50p | 81.50p | 81.50p | 1000 |
| 01/08/2019 | 87.50p | 88.92p | 86.50p | 86.50p | 449 |
| 31/07/2019 | 87.50p | 88.92p | 87.50p | 87.50p | 200 |
| 30/07/2019 | 91.50p | 91.50p | 87.50p | 87.50p | 500 |
| 29/07/2019 | 92.50p | 92.50p | 91.50p | 91.50p | 800 |
| 26/07/2019 | 92.50p | 92.90p | 92.50p | 92.50p | 2000 |
| 25/07/2019 | 92.50p | 93.00p | 91.00p | 92.50p | 2838 |
| 24/07/2019 | 92.50p | 93.25p | 90.00p | 92.50p | 7356 |
| 23/07/2019 | 92.50p | 93.50p | 91.00p | 92.50p | 2100 |
| 22/07/2019 | 95.00p | 95.00p | 91.05p | 92.50p | 3200 |
| 19/07/2019 | 96.50p | 98.00p | 93.00p | 95.00p | 3525 |
| 18/07/2019 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 17/07/2019 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 16/07/2019 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 15/07/2019 | 97.50p | 97.50p | 96.50p | 96.50p | 0 |
| 12/07/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 11/07/2019 | 106.00p | 106.00p | 99.00p | 99.00p | 232063 |
| 10/07/2019 | 107.50p | 107.50p | 105.25p | 106.00p | 1820 |
| 09/07/2019 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 08/07/2019 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 05/07/2019 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 04/07/2019 | 107.50p | 107.50p | 106.10p | 107.50p | 400 |
| 03/07/2019 | 112.50p | 112.50p | 106.00p | 107.50p | 6179 |
| 02/07/2019 | 112.50p | 112.50p | 108.25p | 112.50p | 1050 |
| 01/07/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 28/06/2019 | 112.50p | 112.50p | 108.75p | 112.50p | 200 |
| 27/06/2019 | 112.50p | 112.50p | 108.75p | 112.50p | 33 |
| 26/06/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 25/06/2019 | 112.50p | 112.50p | 108.75p | 112.50p | 1250 |
| 24/06/2019 | 110.00p | 120.00p | 108.15p | 112.50p | 7500 |
| 21/06/2019 | 103.00p | 109.20p | 103.00p | 106.00p | 2372 |
| 20/06/2019 | 106.00p | 106.00p | 103.00p | 103.00p | 1250 |
| 19/06/2019 | 106.00p | 106.00p | 102.80p | 106.00p | 5000 |
| 18/06/2019 | 106.00p | 109.20p | 106.00p | 106.00p | 250 |
| 17/06/2019 | 105.00p | 106.00p | 101.22p | 106.00p | 10010 |
| 14/06/2019 | 145.00p | 145.00p | 92.00p | 105.00p | 61604 |
| 13/06/2019 | 190.00p | 190.00p | 187.50p | 187.50p | 0 |
| 12/06/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 11/06/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 10/06/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 07/06/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 06/06/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 05/06/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 500 |
| 04/06/2019 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 03/06/2019 | 199.00p | 199.00p | 192.50p | 192.50p | 1580 |
| 31/05/2019 | 199.00p | 199.00p | 190.00p | 199.00p | 1499 |
| 30/05/2019 | 202.00p | 202.00p | 199.00p | 199.00p | 4500 |
| 29/05/2019 | 202.00p | 202.00p | 202.00p | 202.00p | 0 |
| 28/05/2019 | 197.00p | 202.00p | 197.00p | 202.00p | 0 |
| 24/05/2019 | 202.00p | 202.00p | 202.00p | 202.00p | 0 |
| 23/05/2019 | 202.00p | 202.00p | 202.00p | 202.00p | 0 |
| 22/05/2019 | 202.00p | 202.00p | 200.00p | 202.00p | 23 |
| 21/05/2019 | 202.00p | 202.00p | 202.00p | 202.00p | 0 |
| 20/05/2019 | 202.00p | 204.00p | 202.00p | 202.00p | 500 |
| 17/05/2019 | 202.00p | 202.00p | 200.00p | 202.00p | 259 |
| 16/05/2019 | 205.00p | 205.00p | 202.00p | 202.00p | 0 |
| 15/05/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 14/05/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 13/05/2019 | 205.00p | 205.00p | 200.00p | 205.00p | 2468 |
| 10/05/2019 | 210.00p | 210.00p | 205.00p | 205.00p | 0 |
| 09/05/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 08/05/2019 | 210.00p | 210.00p | 200.00p | 210.00p | 418 |
| 07/05/2019 | 210.00p | 210.00p | 208.00p | 210.00p | 250 |
| 03/05/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 02/05/2019 | 210.00p | 210.65p | 200.00p | 210.00p | 85632 |
| 01/05/2019 | 210.00p | 211.00p | 210.00p | 210.00p | 4739 |
| 30/04/2019 | 210.00p | 211.50p | 201.40p | 210.00p | 3854 |
| 29/04/2019 | 210.00p | 212.00p | 210.00p | 210.00p | 28 |
| 26/04/2019 | 210.00p | 212.00p | 210.00p | 210.00p | 1649 |
| 25/04/2019 | 210.00p | 213.00p | 200.00p | 210.00p | 2704 |
| 24/04/2019 | 210.00p | 210.00p | 200.00p | 210.00p | 1000 |
| 23/04/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 18/04/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 17/04/2019 | 210.00p | 215.00p | 200.00p | 210.00p | 1903 |
| 16/04/2019 | 210.00p | 210.00p | 201.40p | 210.00p | 1701 |
| 15/04/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 12/04/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 11/04/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 10/04/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 09/04/2019 | 210.00p | 214.00p | 201.40p | 210.00p | 5582 |
| 08/04/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 05/04/2019 | 210.00p | 214.00p | 210.00p | 210.00p | 467 |
| 04/04/2019 | 210.00p | 214.50p | 210.00p | 210.00p | 699 |
| 03/04/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 02/04/2019 | 210.00p | 210.00p | 201.40p | 210.00p | 1000 |
| 01/04/2019 | 210.00p | 210.00p | 201.40p | 210.00p | 3000 |
| 29/03/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 28/03/2019 | 235.00p | 235.00p | 201.00p | 210.00p | 5604 |
| 27/03/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 26/03/2019 | 230.00p | 235.00p | 230.00p | 235.00p | 1000 |
| 25/03/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 22/03/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 21/03/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 20/03/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 19/03/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 18/03/2019 | 230.00p | 230.00p | 225.00p | 230.00p | 0 |
| 15/03/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 14/03/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 13/03/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 12/03/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 11/03/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 08/03/2019 | 230.00p | 230.00p | 220.00p | 230.00p | 100 |
| 07/03/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 06/03/2019 | 230.00p | 230.00p | 221.00p | 230.00p | 2500 |
| 05/03/2019 | 225.00p | 230.00p | 225.00p | 230.00p | 0 |
| 04/03/2019 | 240.00p | 245.00p | 221.59p | 230.00p | 6925 |
| 01/03/2019 | 240.00p | 245.00p | 240.00p | 240.00p | 2000 |
| 28/02/2019 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 27/02/2019 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 26/02/2019 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 25/02/2019 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 22/02/2019 | 245.00p | 245.00p | 232.00p | 245.00p | 3000 |
| 21/02/2019 | 265.00p | 265.00p | 242.20p | 245.00p | 4600 |
| 20/02/2019 | 270.00p | 280.00p | 265.00p | 265.00p | 750 |
| 19/02/2019 | 255.00p | 270.00p | 255.00p | 270.00p | 1521 |
| 18/02/2019 | 260.00p | 260.00p | 245.00p | 255.00p | 491 |
| 15/02/2019 | 270.00p | 270.00p | 245.00p | 260.00p | 5428 |
| 14/02/2019 | 225.00p | 277.00p | 225.00p | 270.00p | 11132 |
| 13/02/2019 | 200.00p | 257.00p | 200.00p | 225.00p | 12944 |
| 12/02/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 11/02/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 08/02/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 07/02/2019 | 200.00p | 208.00p | 200.00p | 200.00p | 500 |
| 06/02/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 05/02/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 04/02/2019 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 01/02/2019 | 195.00p | 200.00p | 195.00p | 200.00p | 1997 |
| 31/01/2019 | 185.00p | 199.50p | 185.00p | 195.00p | 6999 |
| 30/01/2019 | 185.00p | 193.00p | 185.00p | 185.00p | 500 |
| 29/01/2019 | 180.00p | 193.00p | 180.00p | 185.00p | 500 |
| 28/01/2019 | 180.00p | 189.00p | 180.00p | 180.00p | 2500 |
| 25/01/2019 | 180.00p | 185.00p | 180.00p | 180.00p | 1616 |
| 24/01/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 23/01/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 22/01/2019 | 180.00p | 180.00p | 171.00p | 180.00p | 401 |
| 21/01/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 18/01/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 17/01/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 16/01/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 15/01/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 14/01/2019 | 180.00p | 180.00p | 170.00p | 180.00p | 2200 |
| 11/01/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 10/01/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 09/01/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 08/01/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 07/01/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 04/01/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 03/01/2019 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 02/01/2019 | 180.00p | 180.00p | 170.00p | 180.00p | 1350 |
| 31/12/2018 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 28/12/2018 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 27/12/2018 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 24/12/2018 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 21/12/2018 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 20/12/2018 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 19/12/2018 | 190.00p | 190.00p | 150.00p | 180.00p | 13671 |
| 18/12/2018 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 17/12/2018 | 195.00p | 195.00p | 190.00p | 190.00p | 2500 |
| 14/12/2018 | 190.00p | 195.00p | 190.00p | 195.00p | 1250 |
| 13/12/2018 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 12/12/2018 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 11/12/2018 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 10/12/2018 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 07/12/2018 | 195.00p | 195.00p | 171.00p | 190.00p | 4123 |
| 06/12/2018 | 200.00p | 200.00p | 190.00p | 195.00p | 5836 |
| 05/12/2018 | 220.00p | 220.00p | 200.00p | 200.00p | 3930 |
| 04/12/2018 | 240.00p | 240.00p | 220.00p | 220.00p | 2000 |
| 03/12/2018 | 240.00p | 240.00p | 230.00p | 240.00p | 3432 |
| 30/11/2018 | 240.00p | 240.00p | 236.50p | 240.00p | 1000 |
| 29/11/2018 | 230.00p | 249.00p | 230.00p | 240.00p | 16651 |
| 28/11/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 27/11/2018 | 230.00p | 233.90p | 230.00p | 230.00p | 1066 |
| 26/11/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 23/11/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 22/11/2018 | 230.00p | 233.90p | 230.00p | 230.00p | 22 |
| 21/11/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 20/11/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
*Close Price adjusted for both dividends and splits