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 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
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
MGC Pharmaceuticals Limited NPV (DI) (MXC) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/06/2023 | 310.00p | 320.00p | 290.00p | 290.00p | 1784 |
| 23/06/2023 | 310.00p | 320.00p | 300.00p | 310.00p | 361 |
| 22/06/2023 | 310.00p | 320.00p | 300.00p | 310.00p | 710 |
| 21/06/2023 | 310.00p | 320.00p | 300.00p | 310.00p | 1795 |
| 20/06/2023 | 325.00p | 325.00p | 300.00p | 310.00p | 776 |
| 19/06/2023 | 325.00p | 330.00p | 300.00p | 325.00p | 854 |
| 16/06/2023 | 325.00p | 330.00p | 320.00p | 325.00p | 382 |
| 15/06/2023 | 325.00p | 327.00p | 320.00p | 325.00p | 1390 |
| 14/06/2023 | 345.00p | 350.00p | 320.00p | 325.00p | 2291 |
| 13/06/2023 | 345.00p | 350.00p | 340.00p | 345.00p | 941 |
| 12/06/2023 | 360.00p | 360.00p | 340.00p | 345.00p | 1052 |
| 09/06/2023 | 375.00p | 375.00p | 340.00p | 360.00p | 5086 |
| 08/06/2023 | 355.00p | 360.00p | 350.00p | 355.00p | 3790 |
| 07/06/2023 | 385.00p | 400.00p | 350.00p | 355.00p | 4745 |
| 06/06/2023 | 385.00p | 400.00p | 366.00p | 385.00p | 2780 |
| 05/06/2023 | 385.00p | 395.00p | 365.00p | 385.00p | 1053 |
| 02/06/2023 | 390.00p | 400.00p | 370.00p | 385.00p | 2861 |
| 01/06/2023 | 390.00p | 400.00p | 380.00p | 390.00p | 12761 |
| 31/05/2023 | 385.00p | 400.00p | 370.00p | 390.00p | 3017 |
| 30/05/2023 | 380.00p | 385.00p | 360.00p | 385.00p | 970 |
| 26/05/2023 | 380.00p | 380.00p | 360.00p | 380.00p | 1642 |
| 25/05/2023 | 380.00p | 400.00p | 360.00p | 380.00p | 2001 |
| 24/05/2023 | 380.00p | 382.00p | 360.00p | 360.00p | 816 |
| 23/05/2023 | 380.00p | 386.50p | 360.00p | 380.00p | 1816 |
| 22/05/2023 | 385.00p | 408.00p | 360.00p | 380.00p | 1570 |
| 19/05/2023 | 400.00p | 408.00p | 370.00p | 385.00p | 2460 |
| 18/05/2023 | 405.00p | 405.00p | 390.00p | 400.00p | 1077 |
| 17/05/2023 | 405.00p | 410.00p | 400.00p | 405.00p | 425 |
| 16/05/2023 | 415.00p | 415.00p | 400.00p | 405.00p | 918 |
| 15/05/2023 | 420.00p | 420.00p | 400.00p | 415.00p | 2059 |
| 12/05/2023 | 420.00p | 430.00p | 400.00p | 420.00p | 1594 |
| 11/05/2023 | 420.00p | 430.00p | 400.00p | 420.00p | 3213 |
| 10/05/2023 | 420.00p | 422.00p | 410.00p | 420.00p | 1176 |
| 09/05/2023 | 420.00p | 424.00p | 410.00p | 420.00p | 2886 |
| 05/05/2023 | 430.00p | 450.00p | 410.00p | 420.00p | 3760 |
| 04/05/2023 | 435.00p | 450.00p | 410.00p | 430.00p | 932 |
| 03/05/2023 | 435.00p | 450.00p | 420.00p | 435.00p | 1150 |
| 02/05/2023 | 435.00p | 450.00p | 420.00p | 435.00p | 5217 |
| 28/04/2023 | 410.00p | 450.00p | 392.00p | 435.00p | 3501 |
| 27/04/2023 | 440.00p | 450.00p | 400.00p | 410.00p | 8194 |
| 26/04/2023 | 450.00p | 470.00p | 430.00p | 440.00p | 1090 |
| 25/04/2023 | 450.00p | 470.00p | 430.00p | 450.00p | 338 |
| 24/04/2023 | 450.00p | 470.00p | 430.00p | 460.00p | 7112 |
| 21/04/2023 | 450.00p | 470.00p | 430.00p | 450.00p | 1731 |
| 20/04/2023 | 450.00p | 470.00p | 421.00p | 450.00p | 1491 |
| 19/04/2023 | 460.00p | 470.00p | 430.00p | 450.00p | 2209 |
| 18/04/2023 | 460.00p | 470.00p | 450.00p | 460.00p | 5253 |
| 17/04/2023 | 460.00p | 470.00p | 450.00p | 460.00p | 2291 |
| 14/04/2023 | 455.00p | 470.00p | 445.00p | 460.00p | 1997 |
| 13/04/2023 | 440.00p | 470.00p | 430.00p | 455.00p | 6814 |
| 12/04/2023 | 435.00p | 470.00p | 420.00p | 459.00p | 19899 |
| 11/04/2023 | 475.00p | 487.50p | 400.00p | 435.00p | 18275 |
| 06/04/2023 | 550.00p | 600.00p | 500.00p | 550.00p | 6942 |
| 05/04/2023 | 550.00p | 600.00p | 490.00p | 550.00p | 1326 |
| 04/04/2023 | 550.00p | 550.00p | 500.00p | 550.00p | 3778 |
| 03/04/2023 | 500.00p | 600.00p | 500.00p | 550.00p | 3204 |
| 31/03/2023 | 475.00p | 495.00p | 452.00p | 475.00p | 682 |
| 30/03/2023 | 500.00p | 519.00p | 450.00p | 475.00p | 1087 |
| 29/03/2023 | 500.00p | 529.40p | 475.51p | 500.00p | 1547 |
| 28/03/2023 | 500.00p | 550.00p | 450.00p | 500.00p | 1084 |
| 27/03/2023 | 500.00p | 550.00p | 450.00p | 500.00p | 769 |
| 24/03/2023 | 525.00p | 561.00p | 450.00p | 500.00p | 5956 |
| 23/03/2023 | 525.00p | 550.00p | 500.00p | 525.00p | 2863 |
| 22/03/2023 | 600.00p | 650.00p | 500.00p | 525.00p | 6958 |
| 21/03/2023 | 600.00p | 650.00p | 460.00p | 600.00p | 41216 |
| 20/03/2023 | 425.00p | 450.00p | 400.00p | 425.00p | 415 |
| 17/03/2023 | 450.00p | 477.00p | 400.00p | 425.00p | 3422 |
| 16/03/2023 | 450.00p | 500.00p | 400.00p | 450.00p | 729 |
| 15/03/2023 | 450.00p | 500.00p | 400.00p | 450.00p | 468 |
| 14/03/2023 | 450.00p | 500.00p | 400.00p | 450.00p | 1673 |
| 13/03/2023 | 475.00p | 500.00p | 400.00p | 450.00p | 658 |
| 10/03/2023 | 500.00p | 500.00p | 450.00p | 475.00p | 471 |
| 09/03/2023 | 500.00p | 550.00p | 462.00p | 500.00p | 819 |
| 08/03/2023 | 500.00p | 550.00p | 450.00p | 500.00p | 701 |
| 07/03/2023 | 500.00p | 550.00p | 450.00p | 500.00p | 1080 |
| 06/03/2023 | 450.00p | 500.00p | 400.00p | 450.00p | 1239 |
| 03/03/2023 | 450.00p | 473.99p | 432.51p | 450.00p | 1286 |
| 02/03/2023 | 475.00p | 482.40p | 430.00p | 450.00p | 2115 |
| 01/03/2023 | 475.00p | 510.00p | 450.00p | 475.00p | 3949 |
| 28/02/2023 | 500.00p | 550.00p | 450.00p | 475.00p | 1935 |
| 27/02/2023 | 500.00p | 520.00p | 460.00p | 460.00p | 672 |
| 24/02/2023 | 525.00p | 525.50p | 475.00p | 500.00p | 1457 |
| 23/02/2023 | 500.00p | 550.00p | 450.00p | 525.00p | 876 |
| 22/02/2023 | 525.00p | 550.00p | 450.00p | 500.00p | 2705 |
| 21/02/2023 | 525.00p | 561.00p | 500.00p | 561.00p | 865 |
| 20/02/2023 | 525.00p | 532.00p | 500.00p | 525.00p | 608 |
| 17/02/2023 | 525.00p | 537.20p | 501.00p | 525.00p | 396 |
| 16/02/2023 | 525.00p | 550.00p | 500.00p | 525.00p | 1448 |
| 15/02/2023 | 550.00p | 600.00p | 500.00p | 525.00p | 709 |
| 14/02/2023 | 575.00p | 600.00p | 500.00p | 550.00p | 3037 |
| 13/02/2023 | 575.00p | 650.00p | 550.00p | 575.00p | 1496 |
| 10/02/2023 | 600.00p | 689.00p | 550.00p | 575.00p | 4728 |
| 09/02/2023 | 600.00p | 650.00p | 550.00p | 600.00p | 2890 |
| 08/02/2023 | 600.00p | 650.00p | 563.00p | 600.00p | 1492 |
| 07/02/2023 | 600.00p | 650.00p | 550.00p | 600.00p | 710 |
| 06/02/2023 | 575.00p | 650.00p | 550.00p | 600.00p | 1394 |
| 03/02/2023 | 550.00p | 600.00p | 525.00p | 575.00p | 1191 |
| 02/02/2023 | 550.00p | 600.00p | 500.00p | 550.00p | 3763 |
| 01/02/2023 | 550.00p | 588.00p | 518.80p | 550.00p | 701 |
| 31/01/2023 | 550.00p | 600.00p | 500.00p | 550.00p | 4469 |
| 30/01/2023 | 550.00p | 600.00p | 500.00p | 550.00p | 4030 |
| 27/01/2023 | 550.00p | 600.00p | 500.00p | 550.00p | 1916 |
| 26/01/2023 | 550.00p | 600.00p | 500.00p | 550.00p | 2875 |
| 25/01/2023 | 525.00p | 600.00p | 500.00p | 550.00p | 2273 |
| 24/01/2023 | 550.00p | 588.00p | 465.10p | 525.00p | 3189 |
| 23/01/2023 | 575.00p | 600.00p | 500.00p | 550.00p | 1561 |
| 20/01/2023 | 575.00p | 600.00p | 519.50p | 575.00p | 1263 |
| 19/01/2023 | 575.00p | 600.00p | 550.00p | 575.00p | 308 |
| 18/01/2023 | 575.00p | 600.00p | 550.00p | 575.00p | 2711 |
| 17/01/2023 | 625.00p | 640.00p | 550.00p | 575.00p | 3132 |
| 16/01/2023 | 625.00p | 650.00p | 600.00p | 625.00p | 4316 |
| 13/01/2023 | 625.00p | 650.00p | 600.00p | 625.00p | 1906 |
| 12/01/2023 | 625.00p | 650.00p | 600.00p | 625.00p | 641 |
| 11/01/2023 | 650.00p | 650.00p | 600.00p | 625.00p | 696 |
| 10/01/2023 | 625.00p | 700.00p | 600.00p | 630.00p | 6018 |
| 09/01/2023 | 575.00p | 600.00p | 575.00p | 575.00p | 705 |
| 06/01/2023 | 575.00p | 600.00p | 550.00p | 575.00p | 1367 |
| 05/01/2023 | 575.00p | 600.00p | 550.00p | 575.00p | 2947 |
| 04/01/2023 | 575.00p | 600.00p | 550.00p | 575.00p | 607 |
| 03/01/2023 | 625.00p | 650.00p | 550.00p | 575.00p | 6777 |
| 30/12/2022 | 625.00p | 650.00p | 600.00p | 625.00p | 487 |
| 29/12/2022 | 675.00p | 687.50p | 600.00p | 625.00p | 559 |
| 28/12/2022 | 700.00p | 720.00p | 650.00p | 675.00p | 5424 |
| 23/12/2022 | 675.00p | 720.00p | 650.00p | 700.00p | 377 |
| 22/12/2022 | 675.00p | 692.50p | 650.00p | 675.00p | 131 |
| 21/12/2022 | 675.00p | 700.00p | 650.00p | 675.00p | 654 |
| 20/12/2022 | 675.00p | 692.50p | 650.00p | 675.00p | 443 |
| 19/12/2022 | 675.00p | 700.00p | 656.00p | 675.00p | 583 |
| 16/12/2022 | 675.00p | 700.00p | 650.00p | 675.00p | 277 |
| 15/12/2022 | 675.00p | 700.00p | 650.00p | 675.00p | 161 |
| 14/12/2022 | 675.00p | 700.00p | 650.00p | 675.00p | 848 |
| 13/12/2022 | 675.00p | 695.00p | 650.00p | 675.00p | 510 |
| 12/12/2022 | 675.00p | 700.00p | 650.00p | 675.00p | 4380 |
| 09/12/2022 | 675.00p | 700.00p | 650.00p | 675.00p | 283 |
| 08/12/2022 | 725.00p | 750.00p | 650.00p | 675.00p | 1329 |
| 07/12/2022 | 725.00p | 750.00p | 700.00p | 725.00p | 905 |
| 06/12/2022 | 700.00p | 750.00p | 650.00p | 725.00p | 4083 |
| 05/12/2022 | 700.00p | 750.00p | 650.00p | 700.00p | 947 |
| 02/12/2022 | 700.00p | 705.50p | 650.00p | 675.00p | 984 |
| 01/12/2022 | 750.00p | 800.00p | 662.00p | 700.00p | 5583 |
| 30/11/2022 | 700.00p | 800.00p | 650.00p | 750.00p | 3757 |
| 29/11/2022 | 700.00p | 750.00p | 650.00p | 700.00p | 2940 |
| 28/11/2022 | 700.00p | 750.00p | 650.00p | 700.00p | 935 |
| 25/11/2022 | 675.00p | 700.00p | 650.00p | 675.00p | 903 |
| 24/11/2022 | 675.00p | 700.00p | 650.00p | 675.00p | 502 |
| 23/11/2022 | 675.00p | 700.00p | 650.00p | 675.00p | 1191 |
| 22/11/2022 | 675.00p | 700.00p | 650.00p | 675.00p | 1164 |
| 21/11/2022 | 675.00p | 700.00p | 650.00p | 675.00p | 3338 |
| 18/11/2022 | 675.00p | 700.00p | 650.00p | 675.00p | 100 |
| 17/11/2022 | 675.00p | 700.00p | 650.00p | 675.00p | 4084 |
| 16/11/2022 | 700.00p | 750.00p | 650.00p | 675.00p | 1561 |
| 15/11/2022 | 700.00p | 750.00p | 650.00p | 700.00p | 1012 |
| 14/11/2022 | 675.00p | 725.00p | 650.00p | 700.00p | 4716 |
| 11/11/2022 | 650.00p | 700.00p | 625.00p | 675.00p | 1417 |
| 10/11/2022 | 625.00p | 700.00p | 600.00p | 650.00p | 3556 |
| 09/11/2022 | 675.00p | 694.40p | 600.00p | 650.00p | 5571 |
| 08/11/2022 | 675.00p | 700.00p | 650.00p | 675.00p | 2152 |
| 07/11/2022 | 725.00p | 750.00p | 650.00p | 675.00p | 1745 |
| 04/11/2022 | 725.00p | 737.50p | 683.30p | 725.00p | 2379 |
| 03/11/2022 | 725.00p | 750.00p | 700.00p | 725.00p | 494 |
| 02/11/2022 | 700.00p | 750.00p | 650.00p | 725.00p | 1860 |
| 01/11/2022 | 750.00p | 784.00p | 650.00p | 675.00p | 5268 |
| 31/10/2022 | 775.00p | 800.00p | 700.00p | 750.00p | 2957 |
| 28/10/2022 | 800.00p | 800.00p | 750.00p | 775.00p | 88 |
| 27/10/2022 | 800.00p | 850.00p | 750.00p | 800.00p | 1289 |
| 26/10/2022 | 800.00p | 850.00p | 750.00p | 800.00p | 1389 |
| 25/10/2022 | 800.00p | 884.00p | 750.00p | 800.00p | 1931 |
| 24/10/2022 | 800.00p | 800.00p | 750.00p | 800.00p | 808 |
| 21/10/2022 | 775.00p | 850.00p | 750.00p | 800.00p | 1105 |
| 20/10/2022 | 750.00p | 900.00p | 750.00p | 775.00p | 6544 |
| 19/10/2022 | 725.00p | 750.00p | 700.00p | 725.00p | 261 |
| 18/10/2022 | 775.00p | 800.00p | 700.00p | 710.00p | 1732 |
| 17/10/2022 | 775.00p | 800.00p | 752.00p | 775.00p | 3145 |
| 14/10/2022 | 800.00p | 850.00p | 750.00p | 775.00p | 5911 |
| 13/10/2022 | 825.00p | 850.00p | 750.00p | 800.00p | 841 |
| 12/10/2022 | 800.00p | 850.00p | 750.00p | 800.00p | 461 |
| 11/10/2022 | 825.00p | 850.00p | 762.50p | 800.00p | 1485 |
| 10/10/2022 | 850.00p | 884.00p | 800.00p | 825.00p | 1506 |
| 07/10/2022 | 850.00p | 900.00p | 807.50p | 850.00p | 324 |
| 06/10/2022 | 850.00p | 900.00p | 800.00p | 850.00p | 377 |
| 05/10/2022 | 800.00p | 900.00p | 750.00p | 850.00p | 947 |
| 04/10/2022 | 800.00p | 850.00p | 750.00p | 800.00p | 603 |
| 03/10/2022 | 825.00p | 850.00p | 750.00p | 800.00p | 3203 |
| 30/09/2022 | 800.00p | 900.00p | 750.00p | 825.00p | 3877 |
| 29/09/2022 | 775.00p | 870.00p | 750.00p | 825.00p | 11487 |
| 28/09/2022 | 850.00p | 900.00p | 750.00p | 780.00p | 10593 |
| 27/09/2022 | 925.00p | 982.50p | 850.00p | 900.00p | 1527 |
| 26/09/2022 | 900.00p | 900.00p | 850.00p | 875.00p | 1472 |
| 23/09/2022 | 925.00p | 1,000.00p | 850.00p | 900.00p | 1438 |
| 22/09/2022 | 925.00p | 1,000.00p | 850.00p | 925.00p | 997 |
| 21/09/2022 | 950.00p | 1,000.00p | 850.00p | 925.00p | 1523 |
| 20/09/2022 | 875.00p | 940.00p | 850.00p | 925.00p | 3787 |
| 16/09/2022 | 900.00p | 936.00p | 850.00p | 875.00p | 1408 |
| 15/09/2022 | 900.00p | 950.00p | 850.00p | 900.00p | 224 |
| 14/09/2022 | 875.00p | 950.00p | 850.00p | 900.00p | 2074 |
| 13/09/2022 | 925.00p | 1,000.00p | 850.00p | 875.00p | 11744 |
| 12/09/2022 | 925.00p | 938.00p | 900.00p | 925.00p | 1176 |
| 09/09/2022 | 950.00p | 950.00p | 903.60p | 925.00p | 494 |
| 08/09/2022 | 925.00p | 950.00p | 852.50p | 925.00p | 4614 |
| 07/09/2022 | 1,025.00p | 1,025.00p | 900.00p | 925.00p | 1869 |
*Close Price adjusted for both dividends and splits