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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
MGC Pharmaceuticals Limited NPV (DI) (MXC) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/04/2024 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 08/04/2024 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 05/04/2024 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 04/04/2024 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 03/04/2024 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 02/04/2024 | 22.00p | 22.90p | 21.10p | 22.00p | 3655 |
| 28/03/2024 | 21.00p | 24.00p | 20.00p | 22.00p | 20436 |
| 27/03/2024 | 21.00p | 22.00p | 20.10p | 21.00p | 2428 |
| 26/03/2024 | 21.00p | 21.90p | 20.00p | 21.00p | 18780 |
| 25/03/2024 | 21.00p | 21.90p | 20.10p | 21.00p | 2108 |
| 22/03/2024 | 21.00p | 23.00p | 20.10p | 21.00p | 3648 |
| 21/03/2024 | 21.00p | 23.70p | 20.10p | 21.00p | 3332 |
| 20/03/2024 | 21.00p | 23.00p | 21.00p | 23.70p | 3321 |
| 19/03/2024 | 21.00p | 23.00p | 20.10p | 23.00p | 4142 |
| 18/03/2024 | 20.50p | 22.00p | 20.00p | 21.00p | 5499 |
| 15/03/2024 | 20.50p | 22.00p | 19.33p | 22.00p | 6004 |
| 14/03/2024 | 20.50p | 22.00p | 19.00p | 22.00p | 8987 |
| 13/03/2024 | 20.50p | 22.00p | 19.00p | 20.50p | 100309 |
| 12/03/2024 | 20.50p | 22.00p | 19.00p | 20.50p | 102005 |
| 11/03/2024 | 20.50p | 21.85p | 19.15p | 20.50p | 583 |
| 08/03/2024 | 20.50p | 20.87p | 19.15p | 20.50p | 6490 |
| 07/03/2024 | 19.50p | 20.00p | 19.05p | 19.50p | 13967 |
| 06/03/2024 | 19.50p | 19.50p | 19.05p | 19.50p | 88418 |
| 05/03/2024 | 19.50p | 20.00p | 19.00p | 19.50p | 212429 |
| 04/03/2024 | 19.50p | 19.75p | 19.00p | 19.50p | 2535 |
| 01/03/2024 | 19.50p | 19.75p | 19.00p | 19.50p | 663 |
| 29/02/2024 | 20.00p | 21.00p | 19.00p | 19.50p | 4574 |
| 28/02/2024 | 20.00p | 20.90p | 19.00p | 20.00p | 5164 |
| 27/02/2024 | 20.50p | 20.50p | 20.00p | 20.50p | 9524 |
| 26/02/2024 | 20.50p | 21.85p | 19.00p | 20.50p | 24019 |
| 23/02/2024 | 20.50p | 21.85p | 19.00p | 20.50p | 86 |
| 22/02/2024 | 20.50p | 21.85p | 19.00p | 20.50p | 10755 |
| 21/02/2024 | 20.50p | 22.00p | 19.00p | 22.00p | 107189 |
| 20/02/2024 | 20.50p | 22.00p | 19.00p | 20.50p | 9837 |
| 19/02/2024 | 20.00p | 22.00p | 19.00p | 21.10p | 7172 |
| 16/02/2024 | 19.50p | 21.00p | 19.00p | 20.00p | 37652 |
| 15/02/2024 | 21.00p | 21.00p | 19.00p | 19.50p | 57831 |
| 14/02/2024 | 19.50p | 25.00p | 19.00p | 21.00p | 565600 |
| 13/02/2024 | 18.50p | 21.00p | 17.81p | 20.00p | 44137 |
| 12/02/2024 | 18.50p | 19.35p | 17.35p | 18.50p | 5375 |
| 09/02/2024 | 18.50p | 19.35p | 17.35p | 18.50p | 161 |
| 08/02/2024 | 18.50p | 19.35p | 17.35p | 18.50p | 10971 |
| 07/02/2024 | 18.50p | 19.35p | 17.35p | 18.50p | 919 |
| 06/02/2024 | 18.50p | 19.35p | 17.15p | 18.50p | 19710 |
| 05/02/2024 | 18.50p | 19.85p | 17.15p | 18.50p | 10733 |
| 02/02/2024 | 18.50p | 18.80p | 17.15p | 18.50p | 8770 |
| 01/02/2024 | 18.00p | 20.00p | 17.00p | 18.50p | 6485 |
| 31/01/2024 | 18.00p | 18.80p | 17.19p | 18.00p | 1862 |
| 30/01/2024 | 18.00p | 18.80p | 17.20p | 18.00p | 1031 |
| 29/01/2024 | 18.00p | 18.90p | 17.20p | 18.00p | 7059 |
| 26/01/2024 | 18.50p | 19.00p | 17.00p | 18.00p | 19410 |
| 25/01/2024 | 18.50p | 20.00p | 17.00p | 18.50p | 3006 |
| 24/01/2024 | 18.50p | 19.90p | 18.00p | 18.50p | 768 |
| 23/01/2024 | 20.50p | 21.00p | 18.00p | 19.00p | 35260 |
| 22/01/2024 | 21.50p | 23.00p | 20.15p | 21.50p | 11031 |
| 19/01/2024 | 21.50p | 22.40p | 20.22p | 21.50p | 4699 |
| 18/01/2024 | 23.50p | 23.95p | 20.00p | 21.50p | 105663 |
| 17/01/2024 | 23.50p | 24.00p | 23.06p | 23.50p | 2498 |
| 16/01/2024 | 23.50p | 24.00p | 23.00p | 23.50p | 1064 |
| 15/01/2024 | 24.50p | 24.50p | 23.00p | 24.00p | 6704 |
| 12/01/2024 | 24.00p | 25.00p | 23.00p | 24.00p | 1418 |
| 11/01/2024 | 24.00p | 24.00p | 23.00p | 24.00p | 411 |
| 10/01/2024 | 24.50p | 24.50p | 24.00p | 24.50p | 3746 |
| 09/01/2024 | 25.00p | 25.88p | 24.00p | 24.50p | 35154 |
| 08/01/2024 | 25.00p | 26.00p | 24.00p | 25.00p | 3223 |
| 05/01/2024 | 26.00p | 26.30p | 24.00p | 25.00p | 3748 |
| 04/01/2024 | 26.00p | 26.30p | 25.00p | 26.00p | 987 |
| 03/01/2024 | 27.00p | 27.00p | 25.00p | 26.00p | 2886 |
| 02/01/2024 | 27.00p | 27.00p | 25.00p | 27.00p | 7532 |
| 29/12/2023 | 27.00p | 27.00p | 25.00p | 27.00p | 4640 |
| 28/12/2023 | 27.50p | 29.60p | 25.00p | 27.00p | 6941 |
| 27/12/2023 | 27.50p | 27.50p | 25.00p | 27.00p | 9431 |
| 22/12/2023 | 27.00p | 27.50p | 26.00p | 27.50p | 375 |
| 21/12/2023 | 27.00p | 27.00p | 26.00p | 27.00p | 801 |
| 20/12/2023 | 27.00p | 28.00p | 26.00p | 27.00p | 4720 |
| 19/12/2023 | 27.55p | 29.00p | 26.00p | 28.60p | 28427 |
| 18/12/2023 | 27.00p | 27.25p | 26.00p | 26.50p | 2313 |
| 15/12/2023 | 28.50p | 29.00p | 26.00p | 27.00p | 2095 |
| 14/12/2023 | 28.50p | 29.00p | 25.00p | 28.00p | 3359 |
| 13/12/2023 | 28.50p | 30.00p | 27.00p | 28.50p | 1356 |
| 12/12/2023 | 29.50p | 30.00p | 25.00p | 28.50p | 5988 |
| 11/12/2023 | 31.00p | 31.00p | 29.00p | 29.50p | 1235 |
| 08/12/2023 | 31.00p | 33.00p | 29.00p | 33.00p | 4260 |
| 07/12/2023 | 32.00p | 32.00p | 29.00p | 31.00p | 4531 |
| 06/12/2023 | 33.50p | 35.00p | 30.50p | 32.00p | 8404 |
| 05/12/2023 | 36.50p | 36.50p | 31.00p | 33.50p | 11025 |
| 04/12/2023 | 36.50p | 38.00p | 35.00p | 36.50p | 2728 |
| 01/12/2023 | 36.50p | 38.00p | 35.00p | 36.50p | 1276 |
| 30/11/2023 | 36.50p | 36.50p | 35.00p | 36.50p | 1276 |
| 29/11/2023 | 36.50p | 36.50p | 35.00p | 36.50p | 1509 |
| 28/11/2023 | 37.50p | 38.80p | 34.75p | 38.80p | 9985 |
| 27/11/2023 | 37.50p | 37.50p | 35.00p | 37.50p | 20244 |
| 24/11/2023 | 37.50p | 39.00p | 36.00p | 37.50p | 547 |
| 23/11/2023 | 37.50p | 39.00p | 36.00p | 37.50p | 373 |
| 22/11/2023 | 38.00p | 38.00p | 36.00p | 37.50p | 4203 |
| 21/11/2023 | 39.50p | 39.50p | 36.10p | 37.00p | 62326 |
| 20/11/2023 | 39.50p | 39.50p | 39.00p | 39.50p | 20726 |
| 17/11/2023 | 39.50p | 40.00p | 39.00p | 39.50p | 23591 |
| 16/11/2023 | 37.50p | 40.00p | 36.50p | 39.50p | 439134 |
| 15/11/2023 | 33.00p | 39.00p | 31.00p | 37.50p | 313005 |
| 14/11/2023 | 32.00p | 35.00p | 31.00p | 33.00p | 24613 |
| 13/11/2023 | 31.00p | 32.90p | 30.40p | 32.00p | 219608 |
| 10/11/2023 | 29.00p | 33.00p | 28.00p | 30.00p | 115900 |
| 09/11/2023 | 30.50p | 30.75p | 27.00p | 28.50p | 14793 |
| 08/11/2023 | 28.50p | 31.00p | 28.00p | 30.50p | 204004 |
| 07/11/2023 | 25.50p | 30.00p | 24.00p | 27.50p | 182957 |
| 06/11/2023 | 25.50p | 25.50p | 24.00p | 25.50p | 4456 |
| 03/11/2023 | 25.00p | 26.90p | 23.00p | 25.00p | 90213 |
| 02/11/2023 | 27.50p | 27.50p | 13.10p | 25.00p | 265407 |
| 01/11/2023 | 75.00p | 65.00p | 65.00p | 65.00p | 0 |
| 31/10/2023 | 75.00p | 65.00p | 65.00p | 65.00p | 0 |
| 30/10/2023 | 75.00p | 65.00p | 65.00p | 65.00p | 0 |
| 27/10/2023 | 75.00p | 84.90p | 60.00p | 65.00p | 8453 |
| 26/10/2023 | 75.00p | 84.90p | 73.50p | 75.00p | 2367 |
| 25/10/2023 | 75.00p | 85.00p | 73.20p | 75.00p | 1788 |
| 24/10/2023 | 80.00p | 90.00p | 65.00p | 75.00p | 4273 |
| 23/10/2023 | 75.00p | 90.00p | 70.00p | 80.00p | 2726 |
| 20/10/2023 | 70.00p | 80.00p | 64.70p | 77.00p | 5340 |
| 19/10/2023 | 70.00p | 80.00p | 64.70p | 70.00p | 1784 |
| 18/10/2023 | 70.00p | 80.00p | 64.00p | 70.00p | 1388 |
| 17/10/2023 | 70.00p | 76.00p | 64.00p | 70.00p | 1825 |
| 16/10/2023 | 70.00p | 76.00p | 60.00p | 70.00p | 515 |
| 13/10/2023 | 70.00p | 80.00p | 60.00p | 70.00p | 2557 |
| 12/10/2023 | 70.00p | 80.00p | 60.00p | 70.00p | 2124 |
| 11/10/2023 | 75.00p | 80.00p | 60.00p | 70.00p | 1479 |
| 10/10/2023 | 75.00p | 81.60p | 70.00p | 75.00p | 2337 |
| 09/10/2023 | 75.00p | 80.00p | 70.00p | 75.00p | 1139 |
| 06/10/2023 | 75.00p | 77.70p | 70.00p | 75.00p | 1841 |
| 05/10/2023 | 75.00p | 81.60p | 70.00p | 81.60p | 2240 |
| 04/10/2023 | 70.00p | 81.60p | 70.00p | 75.00p | 3377 |
| 03/10/2023 | 82.50p | 82.50p | 71.50p | 77.50p | 4033 |
| 02/10/2023 | 82.50p | 90.00p | 75.00p | 80.00p | 3242 |
| 29/09/2023 | 82.50p | 90.00p | 70.00p | 82.50p | 2529 |
| 28/09/2023 | 75.00p | 90.00p | 60.50p | 75.00p | 21171 |
| 27/09/2023 | 65.00p | 80.00p | 50.00p | 75.00p | 21953 |
| 26/09/2023 | 95.00p | 95.00p | 50.00p | 55.00p | 71386 |
| 25/09/2023 | 105.00p | 106.90p | 100.00p | 105.00p | 2903 |
| 22/09/2023 | 115.00p | 115.00p | 100.00p | 105.00p | 8413 |
| 21/09/2023 | 115.00p | 115.00p | 100.10p | 115.00p | 9953 |
| 20/09/2023 | 115.00p | 119.90p | 105.10p | 115.00p | 5536 |
| 19/09/2023 | 115.00p | 122.50p | 110.00p | 115.00p | 1393 |
| 18/09/2023 | 115.00p | 120.00p | 110.00p | 115.00p | 6856 |
| 15/09/2023 | 115.00p | 120.00p | 110.00p | 115.00p | 2049 |
| 14/09/2023 | 120.00p | 122.70p | 110.00p | 115.00p | 17231 |
| 13/09/2023 | 120.00p | 123.00p | 110.00p | 120.00p | 5515 |
| 12/09/2023 | 125.00p | 130.00p | 110.00p | 120.00p | 1896 |
| 11/09/2023 | 125.00p | 127.80p | 120.50p | 125.00p | 369 |
| 08/09/2023 | 125.00p | 127.80p | 120.00p | 125.00p | 53 |
| 07/09/2023 | 125.00p | 127.80p | 120.00p | 125.00p | 134 |
| 06/09/2023 | 125.00p | 130.00p | 120.00p | 125.00p | 2159 |
| 05/09/2023 | 130.00p | 131.00p | 120.00p | 125.00p | 732 |
| 04/09/2023 | 135.00p | 140.00p | 120.00p | 130.00p | 13135 |
| 01/09/2023 | 135.00p | 135.00p | 130.00p | 135.00p | 517 |
| 31/08/2023 | 135.00p | 140.00p | 122.00p | 130.00p | 3877 |
| 30/08/2023 | 135.00p | 135.00p | 130.00p | 135.00p | 226 |
| 29/08/2023 | 135.00p | 135.00p | 130.00p | 135.00p | 2008 |
| 25/08/2023 | 135.00p | 135.00p | 125.00p | 135.00p | 480 |
| 24/08/2023 | 135.00p | 140.00p | 130.00p | 135.00p | 11202 |
| 23/08/2023 | 135.00p | 140.00p | 130.00p | 135.00p | 689 |
| 22/08/2023 | 135.00p | 140.00p | 130.00p | 135.00p | 209 |
| 21/08/2023 | 135.00p | 140.00p | 130.00p | 135.00p | 1162 |
| 18/08/2023 | 135.00p | 140.00p | 130.00p | 135.00p | 1080 |
| 17/08/2023 | 135.00p | 140.00p | 130.00p | 135.00p | 1303 |
| 16/08/2023 | 135.00p | 140.00p | 126.00p | 135.00p | 3766 |
| 15/08/2023 | 140.00p | 148.80p | 130.00p | 140.00p | 640 |
| 14/08/2023 | 135.00p | 150.00p | 130.00p | 140.00p | 17318 |
| 11/08/2023 | 135.00p | 136.00p | 130.00p | 135.00p | 886 |
| 10/08/2023 | 135.00p | 136.00p | 130.00p | 135.00p | 542 |
| 09/08/2023 | 140.00p | 150.00p | 130.00p | 135.00p | 3962 |
| 08/08/2023 | 140.00p | 149.00p | 130.00p | 130.00p | 1081 |
| 07/08/2023 | 140.00p | 150.00p | 130.00p | 140.00p | 3778 |
| 04/08/2023 | 145.00p | 145.00p | 130.00p | 140.00p | 7732 |
| 03/08/2023 | 145.00p | 150.00p | 137.00p | 150.00p | 1776 |
| 02/08/2023 | 145.00p | 150.00p | 140.00p | 145.00p | 1685 |
| 01/08/2023 | 145.00p | 150.00p | 140.00p | 145.00p | 6942 |
| 31/07/2023 | 145.00p | 153.00p | 140.00p | 150.00p | 4764 |
| 28/07/2023 | 145.00p | 148.00p | 140.00p | 145.00p | 5402 |
| 27/07/2023 | 145.00p | 153.00p | 140.00p | 145.00p | 2248 |
| 26/07/2023 | 145.00p | 150.00p | 140.00p | 147.00p | 12233 |
| 25/07/2023 | 145.00p | 146.00p | 140.00p | 145.00p | 3821 |
| 24/07/2023 | 140.00p | 147.50p | 134.75p | 145.00p | 20899 |
| 21/07/2023 | 140.00p | 150.00p | 132.80p | 147.00p | 9892 |
| 20/07/2023 | 135.00p | 150.00p | 131.70p | 148.00p | 7338 |
| 19/07/2023 | 135.00p | 140.00p | 130.00p | 135.00p | 3626 |
| 18/07/2023 | 140.00p | 150.00p | 130.00p | 130.00p | 15132 |
| 17/07/2023 | 135.00p | 150.00p | 120.00p | 140.00p | 41018 |
| 14/07/2023 | 135.00p | 150.00p | 110.00p | 130.00p | 226028 |
| 13/07/2023 | 275.00p | 275.00p | 240.00p | 260.00p | 4122 |
| 12/07/2023 | 275.00p | 290.00p | 250.00p | 275.00p | 1877 |
| 11/07/2023 | 270.00p | 270.00p | 260.00p | 270.00p | 606 |
| 10/07/2023 | 275.00p | 296.00p | 252.50p | 275.00p | 9457 |
| 07/07/2023 | 255.00p | 300.00p | 250.00p | 275.00p | 27087 |
| 06/07/2023 | 260.00p | 270.00p | 230.00p | 250.00p | 3093 |
| 05/07/2023 | 260.00p | 270.00p | 250.00p | 260.00p | 615 |
| 04/07/2023 | 275.00p | 300.00p | 250.00p | 260.00p | 2332 |
| 03/07/2023 | 285.00p | 300.00p | 260.00p | 280.00p | 2917 |
| 30/06/2023 | 295.00p | 300.00p | 270.00p | 300.00p | 2228 |
| 29/06/2023 | 300.00p | 310.00p | 290.00p | 295.00p | 1532 |
| 28/06/2023 | 300.00p | 310.00p | 290.00p | 300.00p | 1032 |
| 27/06/2023 | 300.00p | 310.00p | 290.00p | 300.00p | 370 |
*Close Price adjusted for both dividends and splits