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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Maxcyte (DI) (MXCT) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/01/2017 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 20/01/2017 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 19/01/2017 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 18/01/2017 | 211.00p | 230.00p | 205.00p | 210.00p | 14534 |
| 17/01/2017 | 225.00p | 225.00p | 210.00p | 211.00p | 15629 |
| 16/01/2017 | 225.00p | 230.00p | 225.00p | 225.00p | 4628 |
| 13/01/2017 | 205.00p | 230.00p | 200.00p | 225.00p | 27697 |
| 12/01/2017 | 205.00p | 217.00p | 200.00p | 205.00p | 56465 |
| 11/01/2017 | 190.00p | 197.00p | 190.00p | 196.50p | 3529 |
| 10/01/2017 | 176.50p | 190.00p | 176.50p | 188.50p | 6911 |
| 09/01/2017 | 176.50p | 180.00p | 173.14p | 176.50p | 2975 |
| 06/01/2017 | 158.50p | 187.00p | 158.50p | 176.50p | 35686 |
| 05/01/2017 | 142.50p | 160.00p | 142.50p | 157.50p | 20464 |
| 04/01/2017 | 140.50p | 143.00p | 139.00p | 142.50p | 2500 |
| 03/01/2017 | 137.50p | 142.00p | 137.50p | 137.50p | 5650 |
| 30/12/2016 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 29/12/2016 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 28/12/2016 | 137.50p | 140.00p | 137.50p | 137.50p | 494 |
| 23/12/2016 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 22/12/2016 | 137.50p | 140.00p | 137.50p | 137.50p | 1462 |
| 21/12/2016 | 137.50p | 137.50p | 135.50p | 137.50p | 0 |
| 20/12/2016 | 135.50p | 135.50p | 133.63p | 135.50p | 1750 |
| 19/12/2016 | 135.50p | 138.00p | 135.50p | 135.50p | 1214 |
| 16/12/2016 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 15/12/2016 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 14/12/2016 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 13/12/2016 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 12/12/2016 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 09/12/2016 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 08/12/2016 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 07/12/2016 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 06/12/2016 | 135.50p | 135.50p | 135.00p | 135.50p | 30000 |
| 05/12/2016 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 02/12/2016 | 134.50p | 135.50p | 134.50p | 135.50p | 0 |
| 01/12/2016 | 134.50p | 137.00p | 134.50p | 134.50p | 4180 |
| 30/11/2016 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 29/11/2016 | 129.50p | 137.00p | 129.50p | 134.50p | 7065 |
| 28/11/2016 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 25/11/2016 | 129.50p | 129.50p | 129.24p | 129.50p | 47019 |
| 24/11/2016 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 23/11/2016 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 22/11/2016 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 21/11/2016 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 18/11/2016 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 17/11/2016 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 16/11/2016 | 129.50p | 129.50p | 129.50p | 129.50p | 300 |
| 15/11/2016 | 127.50p | 129.50p | 127.50p | 129.50p | 0 |
| 14/11/2016 | 126.50p | 128.00p | 126.50p | 127.50p | 4281 |
| 11/11/2016 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 10/11/2016 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 09/11/2016 | 126.50p | 126.62p | 126.50p | 126.50p | 1276 |
| 08/11/2016 | 127.50p | 129.00p | 127.50p | 127.50p | 1540 |
| 07/11/2016 | 127.50p | 127.50p | 127.50p | 127.50p | 87826 |
| 04/11/2016 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 03/11/2016 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 02/11/2016 | 128.50p | 128.50p | 127.38p | 128.50p | 204 |
| 01/11/2016 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 31/10/2016 | 128.50p | 130.00p | 128.00p | 128.50p | 13444 |
| 28/10/2016 | 127.50p | 129.38p | 127.50p | 128.50p | 4082 |
| 27/10/2016 | 117.00p | 131.38p | 117.00p | 127.50p | 27865 |
| 26/10/2016 | 111.50p | 115.00p | 111.50p | 114.50p | 14000 |
| 25/10/2016 | 100.00p | 110.00p | 100.00p | 108.50p | 29390 |
| 24/10/2016 | 100.00p | 102.00p | 100.00p | 100.00p | 23 |
| 21/10/2016 | 99.00p | 101.00p | 99.00p | 100.00p | 1178 |
| 20/10/2016 | 94.50p | 97.00p | 94.50p | 97.00p | 1500 |
| 19/10/2016 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 18/10/2016 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 17/10/2016 | 94.50p | 95.00p | 94.50p | 94.50p | 5257 |
| 14/10/2016 | 94.00p | 95.00p | 94.00p | 94.50p | 15000 |
| 13/10/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 12/10/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 11/10/2016 | 94.00p | 94.00p | 92.00p | 94.00p | 8000 |
| 10/10/2016 | 94.00p | 95.20p | 93.00p | 94.00p | 15216 |
| 07/10/2016 | 93.50p | 94.00p | 93.50p | 94.00p | 0 |
| 06/10/2016 | 92.00p | 96.00p | 90.50p | 93.50p | 3851 |
| 05/10/2016 | 87.00p | 92.00p | 87.00p | 92.00p | 21380 |
| 04/10/2016 | 85.00p | 87.00p | 85.00p | 87.00p | 1715 |
| 03/10/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 30/09/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 29/09/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 28/09/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 27/09/2016 | 84.50p | 85.00p | 84.50p | 85.00p | 0 |
| 26/09/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 23/09/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 22/09/2016 | 84.50p | 84.50p | 83.00p | 84.50p | 1000 |
| 21/09/2016 | 84.50p | 84.50p | 83.00p | 84.50p | 1000 |
| 20/09/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 19/09/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 16/09/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 15/09/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 14/09/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 13/09/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 12/09/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 09/09/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 08/09/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 07/09/2016 | 84.50p | 84.50p | 83.00p | 84.50p | 965 |
| 06/09/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 05/09/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 02/09/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 01/09/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 31/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 30/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 26/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 25/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 24/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 23/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 22/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 19/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 18/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 17/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 16/08/2016 | 84.50p | 84.50p | 82.63p | 84.50p | 675 |
| 15/08/2016 | 84.50p | 84.50p | 83.00p | 84.50p | 550 |
| 12/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 11/08/2016 | 84.50p | 84.50p | 83.00p | 84.50p | 2431 |
| 10/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 09/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 08/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 05/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 04/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 03/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 02/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 01/08/2016 | 84.50p | 84.50p | 83.00p | 84.50p | 1431 |
| 29/07/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 28/07/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 27/07/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 26/07/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 25/07/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 22/07/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 21/07/2016 | 84.50p | 84.50p | 82.00p | 84.50p | 5000 |
| 20/07/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 19/07/2016 | 84.50p | 86.37p | 84.50p | 84.50p | 3309 |
| 18/07/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 15/07/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 14/07/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 13/07/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 12/07/2016 | 86.00p | 86.00p | 84.50p | 84.50p | 3825 |
| 11/07/2016 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 08/07/2016 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 07/07/2016 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 06/07/2016 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 05/07/2016 | 81.00p | 81.75p | 81.00p | 81.50p | 3500 |
| 04/07/2016 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 01/07/2016 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 30/06/2016 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 29/06/2016 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 28/06/2016 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 27/06/2016 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 24/06/2016 | 81.00p | 81.50p | 81.00p | 81.00p | 0 |
| 23/06/2016 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 22/06/2016 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 21/06/2016 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 20/06/2016 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 17/06/2016 | 81.50p | 81.50p | 80.30p | 81.50p | 54 |
| 16/06/2016 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 15/06/2016 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 14/06/2016 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 13/06/2016 | 81.50p | 81.50p | 78.00p | 81.50p | 5607 |
| 10/06/2016 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 09/06/2016 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 08/06/2016 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 07/06/2016 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 06/06/2016 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 03/06/2016 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 02/06/2016 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 01/06/2016 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 31/05/2016 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 27/05/2016 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 26/05/2016 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 25/05/2016 | 81.50p | 82.00p | 80.00p | 81.50p | 32000 |
| 24/05/2016 | 80.50p | 81.00p | 79.60p | 81.00p | 12271 |
| 23/05/2016 | 80.50p | 80.50p | 80.50p | 80.50p | 0 |
| 20/05/2016 | 81.00p | 82.50p | 80.37p | 80.50p | 4981 |
| 19/05/2016 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 18/05/2016 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 17/05/2016 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 16/05/2016 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 13/05/2016 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 12/05/2016 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 11/05/2016 | 81.00p | 81.00p | 79.50p | 81.00p | 1091 |
| 10/05/2016 | 81.00p | 81.00p | 81.00p | 81.00p | 543 |
| 09/05/2016 | 81.00p | 81.00p | 80.50p | 81.00p | 0 |
| 06/05/2016 | 81.00p | 81.00p | 81.00p | 81.00p | 0 |
| 05/05/2016 | 79.25p | 81.00p | 79.25p | 81.00p | 1495 |
| 04/05/2016 | 79.25p | 80.19p | 79.25p | 79.25p | 1534 |
| 03/05/2016 | 79.25p | 80.19p | 79.25p | 79.25p | 234 |
| 29/04/2016 | 78.75p | 79.25p | 78.00p | 79.25p | 0 |
| 28/04/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 27/04/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 26/04/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 25/04/2016 | 78.00p | 78.50p | 78.00p | 78.00p | 41 |
| 22/04/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 21/04/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 20/04/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 19/04/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 18/04/2016 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 15/04/2016 | 77.25p | 78.65p | 77.25p | 78.00p | 3801 |
| 14/04/2016 | 77.25p | 77.25p | 77.25p | 77.25p | 0 |
| 13/04/2016 | 77.25p | 77.25p | 77.25p | 77.25p | 0 |
| 12/04/2016 | 77.25p | 77.25p | 77.25p | 77.25p | 0 |
| 11/04/2016 | 77.25p | 77.25p | 77.25p | 77.25p | 0 |
*Close Price adjusted for both dividends and splits