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
Maxcyte (DI) (MXCT) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/06/2018 | 253.00p | 253.00p | 252.00p | 253.00p | 3187 |
| 14/06/2018 | 253.00p | 253.00p | 253.00p | 253.00p | 0 |
| 13/06/2018 | 253.00p | 254.00p | 253.00p | 253.00p | 1963 |
| 12/06/2018 | 253.00p | 254.00p | 253.00p | 253.00p | 2287 |
| 11/06/2018 | 245.00p | 254.00p | 244.00p | 253.00p | 15323 |
| 08/06/2018 | 245.00p | 245.00p | 240.00p | 245.00p | 750 |
| 07/06/2018 | 245.00p | 246.00p | 244.00p | 245.00p | 3000 |
| 06/06/2018 | 245.00p | 245.00p | 240.00p | 245.00p | 750 |
| 05/06/2018 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 04/06/2018 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 01/06/2018 | 245.00p | 245.00p | 240.00p | 245.00p | 3920 |
| 31/05/2018 | 252.00p | 252.00p | 241.50p | 245.00p | 10300 |
| 30/05/2018 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 29/05/2018 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 25/05/2018 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 24/05/2018 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 23/05/2018 | 252.00p | 252.70p | 252.00p | 252.00p | 791 |
| 22/05/2018 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 21/05/2018 | 252.00p | 252.80p | 252.00p | 252.00p | 5000 |
| 18/05/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 17/05/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 16/05/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 15/05/2018 | 251.00p | 252.20p | 251.00p | 251.00p | 594 |
| 14/05/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 100000 |
| 11/05/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 10/05/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 200000 |
| 09/05/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 08/05/2018 | 251.00p | 252.20p | 251.00p | 251.00p | 400 |
| 04/05/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 03/05/2018 | 251.00p | 251.00p | 248.60p | 251.00p | 500 |
| 02/05/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 01/05/2018 | 251.00p | 252.98p | 248.60p | 251.00p | 1502 |
| 30/04/2018 | 250.00p | 251.30p | 248.00p | 251.00p | 53281 |
| 27/04/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 26/04/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 25/04/2018 | 250.00p | 250.00p | 246.00p | 250.00p | 817 |
| 24/04/2018 | 249.00p | 250.00p | 249.00p | 250.00p | 1200 |
| 23/04/2018 | 249.00p | 249.00p | 245.00p | 249.00p | 58333 |
| 20/04/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 19/04/2018 | 249.00p | 249.85p | 249.00p | 249.00p | 1950 |
| 18/04/2018 | 249.00p | 249.95p | 244.00p | 249.00p | 877 |
| 17/04/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 16/04/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 13/04/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 12/04/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 11/04/2018 | 249.00p | 250.00p | 249.00p | 249.00p | 499 |
| 10/04/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 09/04/2018 | 249.00p | 249.00p | 248.00p | 249.00p | 1207 |
| 06/04/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 05/04/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 04/04/2018 | 249.00p | 249.00p | 244.00p | 249.00p | 2408 |
| 03/04/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 29/03/2018 | 249.00p | 249.00p | 244.00p | 249.00p | 2258 |
| 28/03/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 27/03/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 4000 |
| 26/03/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 23/03/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 22/03/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 21/03/2018 | 249.00p | 249.00p | 246.90p | 249.00p | 750 |
| 20/03/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 19/03/2018 | 249.00p | 249.00p | 244.00p | 249.00p | 4852 |
| 16/03/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 15/03/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 14/03/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 13/03/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 12/03/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 09/03/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 08/03/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 07/03/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 06/03/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 05/03/2018 | 249.00p | 249.00p | 246.90p | 249.00p | 60 |
| 02/03/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 01/03/2018 | 249.00p | 249.00p | 245.00p | 249.00p | 2244 |
| 28/02/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 27/02/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 26/02/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 23/02/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 22/02/2018 | 249.00p | 249.00p | 247.33p | 249.00p | 444 |
| 21/02/2018 | 250.00p | 250.00p | 245.00p | 249.00p | 2700 |
| 20/02/2018 | 250.00p | 250.00p | 248.22p | 250.00p | 491 |
| 19/02/2018 | 250.00p | 250.00p | 246.00p | 250.00p | 600 |
| 16/02/2018 | 250.00p | 250.00p | 248.22p | 250.00p | 1400 |
| 15/02/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 14/02/2018 | 250.00p | 250.00p | 248.66p | 250.00p | 116 |
| 13/02/2018 | 250.00p | 250.00p | 248.66p | 250.00p | 150 |
| 12/02/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 09/02/2018 | 251.00p | 251.00p | 250.00p | 250.00p | 0 |
| 08/02/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 07/02/2018 | 251.00p | 251.00p | 248.66p | 251.00p | 3600 |
| 06/02/2018 | 253.00p | 253.00p | 250.00p | 251.00p | 2323 |
| 05/02/2018 | 269.00p | 269.00p | 259.00p | 259.00p | 3000 |
| 02/02/2018 | 269.00p | 269.00p | 264.00p | 269.00p | 1416 |
| 01/02/2018 | 280.00p | 280.00p | 266.00p | 269.00p | 3379 |
| 31/01/2018 | 280.00p | 280.00p | 280.00p | 280.00p | -46000 |
| 30/01/2018 | 280.00p | 280.00p | 276.00p | 280.00p | 1131 |
| 29/01/2018 | 280.00p | 280.00p | 276.00p | 280.00p | 50000 |
| 26/01/2018 | 278.00p | 284.00p | 278.00p | 280.00p | 5436 |
| 25/01/2018 | 278.00p | 278.00p | 276.00p | 278.00p | 40000 |
| 24/01/2018 | 278.00p | 278.80p | 276.00p | 278.00p | 38868 |
| 23/01/2018 | 280.00p | 280.00p | 276.00p | 278.00p | 2174 |
| 22/01/2018 | 273.00p | 284.00p | 273.00p | 280.00p | 6448 |
| 19/01/2018 | 244.00p | 275.20p | 244.00p | 272.00p | 8359 |
| 18/01/2018 | 238.00p | 241.40p | 238.00p | 240.00p | 2900 |
| 17/01/2018 | 238.00p | 238.00p | 238.00p | 238.00p | 498 |
| 16/01/2018 | 238.00p | 238.00p | 238.00p | 238.00p | 0 |
| 15/01/2018 | 238.00p | 238.00p | 238.00p | 238.00p | 0 |
| 12/01/2018 | 239.00p | 239.00p | 236.00p | 238.00p | 339 |
| 11/01/2018 | 239.00p | 239.00p | 239.00p | 239.00p | 0 |
| 10/01/2018 | 239.00p | 239.00p | 239.00p | 239.00p | 0 |
| 09/01/2018 | 239.00p | 239.00p | 238.40p | 239.00p | 629 |
| 08/01/2018 | 239.00p | 239.00p | 236.00p | 239.00p | 79 |
| 05/01/2018 | 239.00p | 239.00p | 239.00p | 239.00p | 0 |
| 04/01/2018 | 239.00p | 239.00p | 236.60p | 239.00p | 1217 |
| 03/01/2018 | 239.00p | 239.00p | 237.29p | 239.00p | 398526 |
| 02/01/2018 | 243.00p | 243.00p | 238.00p | 239.00p | 4697 |
| 29/12/2017 | 241.00p | 241.00p | 241.00p | 241.00p | 0 |
| 28/12/2017 | 240.00p | 241.00p | 240.00p | 241.00p | 2916 |
| 27/12/2017 | 242.50p | 242.50p | 240.00p | 240.00p | 7725 |
| 22/12/2017 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 21/12/2017 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 20/12/2017 | 240.00p | 240.95p | 240.00p | 240.00p | 1040 |
| 19/12/2017 | 240.00p | 240.00p | 240.00p | 240.00p | 7413 |
| 18/12/2017 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 15/12/2017 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 14/12/2017 | 240.00p | 240.95p | 240.00p | 240.00p | 500 |
| 13/12/2017 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 12/12/2017 | 240.00p | 240.95p | 240.00p | 240.00p | 2500 |
| 11/12/2017 | 240.00p | 240.95p | 240.00p | 240.00p | 618 |
| 08/12/2017 | 240.00p | 240.00p | 237.50p | 240.00p | 1050 |
| 07/12/2017 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 06/12/2017 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 05/12/2017 | 240.00p | 240.00p | 237.00p | 240.00p | 2000 |
| 04/12/2017 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 01/12/2017 | 240.00p | 242.00p | 240.00p | 240.00p | 606 |
| 30/11/2017 | 240.00p | 242.00p | 240.00p | 240.00p | 826 |
| 29/11/2017 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 28/11/2017 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 27/11/2017 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 24/11/2017 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 23/11/2017 | 240.00p | 242.00p | 240.00p | 240.00p | 242 |
| 22/11/2017 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 21/11/2017 | 240.00p | 240.00p | 240.00p | 240.00p | 50000 |
| 20/11/2017 | 240.00p | 240.00p | 240.00p | 240.00p | 1057573 |
| 17/11/2017 | 237.50p | 241.00p | 237.50p | 240.00p | 159538 |
| 16/11/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 15/11/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 10000 |
| 14/11/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 13/11/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 10/11/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 09/11/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 08/11/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 07/11/2017 | 240.00p | 240.00p | 235.00p | 237.50p | 1688 |
| 06/11/2017 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 03/11/2017 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 02/11/2017 | 240.00p | 244.40p | 240.00p | 240.00p | 50 |
| 01/11/2017 | 240.00p | 244.40p | 240.00p | 240.00p | 9972 |
| 31/10/2017 | 245.00p | 245.00p | 240.00p | 240.00p | 1500 |
| 30/10/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 27/10/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 26/10/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 25/10/2017 | 247.50p | 255.00p | 245.00p | 245.00p | 4105 |
| 24/10/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 23/10/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 20/10/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 19/10/2017 | 247.50p | 255.00p | 247.50p | 247.50p | 142857 |
| 18/10/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 17/10/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 16/10/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 13/10/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 12/10/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 11/10/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 10/10/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 09/10/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 06/10/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 05/10/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 04/10/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 2015 |
| 03/10/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 02/10/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 29/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 28/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 27/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 26/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 25/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 22/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 39297 |
| 21/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 3666 |
| 20/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 94481 |
| 19/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 648 |
| 18/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 648 |
| 15/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 200 |
| 14/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 13/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 12/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 11/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 1840 |
| 08/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 07/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 06/09/2017 | 245.00p | 247.50p | 245.00p | 247.50p | 1217 |
| 05/09/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 04/09/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 01/09/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 31/08/2017 | 242.50p | 245.00p | 242.50p | 245.00p | 9177 |
*Close Price adjusted for both dividends and splits