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 |
|---|---|---|---|---|---|
| 30/08/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 29/08/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 25/08/2017 | 245.00p | 245.00p | 242.50p | 242.50p | 1744 |
| 24/08/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 23/08/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 22/08/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 21/08/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 18/08/2017 | 247.50p | 247.50p | 245.00p | 245.00p | 1500 |
| 17/08/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 40 |
| 16/08/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 500 |
| 15/08/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 14/08/2017 | 250.00p | 250.00p | 247.50p | 247.50p | 2800 |
| 11/08/2017 | 250.00p | 250.00p | 250.00p | 250.00p | 200 |
| 10/08/2017 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 09/08/2017 | 250.00p | 250.00p | 250.00p | 250.00p | 2500 |
| 08/08/2017 | 242.50p | 250.00p | 242.50p | 250.00p | 12300 |
| 07/08/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 04/08/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 03/08/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 2661 |
| 02/08/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 01/08/2017 | 245.00p | 245.00p | 242.50p | 242.50p | 3710 |
| 31/07/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 28/07/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 27/07/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 26/07/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 545 |
| 25/07/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 24/07/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 595 |
| 21/07/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 20/07/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 19/07/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 18/07/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 17/07/2017 | 242.50p | 245.00p | 242.50p | 245.00p | 0 |
| 14/07/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 7048 |
| 13/07/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 12/07/2017 | 242.50p | 242.50p | 235.00p | 242.50p | 9500 |
| 11/07/2017 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 10/07/2017 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 07/07/2017 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 06/07/2017 | 235.00p | 235.00p | 235.00p | 235.00p | 10700 |
| 05/07/2017 | 235.00p | 235.00p | 235.00p | 235.00p | 166 |
| 04/07/2017 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 03/07/2017 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 30/06/2017 | 235.00p | 235.00p | 235.00p | 235.00p | 2090 |
| 29/06/2017 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 28/06/2017 | 237.50p | 237.50p | 235.00p | 235.00p | 2792 |
| 27/06/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 5000 |
| 26/06/2017 | 242.50p | 242.50p | 237.50p | 237.50p | 8500 |
| 23/06/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 1453 |
| 22/06/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 21/06/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 20/06/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 19/06/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 16/06/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 15/06/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 14/06/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 13/06/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 12/06/2017 | 245.00p | 245.00p | 240.00p | 242.50p | 2500 |
| 09/06/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 08/06/2017 | 245.00p | 245.00p | 240.00p | 245.00p | 700 |
| 07/06/2017 | 245.00p | 250.00p | 245.00p | 245.00p | 1980 |
| 06/06/2017 | 252.50p | 252.50p | 240.00p | 245.00p | 5350 |
| 05/06/2017 | 252.50p | 257.50p | 252.50p | 252.50p | 578 |
| 02/06/2017 | 252.50p | 252.50p | 250.00p | 252.50p | 0 |
| 01/06/2017 | 257.50p | 257.50p | 246.88p | 252.50p | 3360 |
| 31/05/2017 | 267.50p | 267.50p | 251.88p | 255.00p | 1500 |
| 30/05/2017 | 272.50p | 277.10p | 266.88p | 272.50p | 572 |
| 26/05/2017 | 277.50p | 278.13p | 265.00p | 272.50p | 2713 |
| 25/05/2017 | 280.00p | 280.00p | 277.50p | 277.50p | 0 |
| 24/05/2017 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 23/05/2017 | 282.50p | 288.13p | 280.00p | 280.00p | 700 |
| 22/05/2017 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 19/05/2017 | 290.00p | 290.00p | 276.88p | 282.50p | 2230 |
| 18/05/2017 | 292.50p | 292.50p | 290.00p | 290.00p | 0 |
| 17/05/2017 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 16/05/2017 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 15/05/2017 | 292.50p | 300.00p | 292.50p | 292.50p | 3555 |
| 12/05/2017 | 292.50p | 300.00p | 292.50p | 292.50p | 4000 |
| 11/05/2017 | 290.00p | 295.00p | 290.00p | 290.00p | 5710 |
| 10/05/2017 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
| 09/05/2017 | 287.50p | 295.00p | 287.50p | 290.00p | 6000 |
| 08/05/2017 | 287.50p | 287.50p | 281.88p | 287.50p | 300 |
| 05/05/2017 | 287.50p | 288.40p | 280.00p | 287.50p | 3300 |
| 04/05/2017 | 290.00p | 290.50p | 287.50p | 287.50p | 200 |
| 03/05/2017 | 297.50p | 297.50p | 290.00p | 290.00p | 9394 |
| 02/05/2017 | 295.00p | 305.00p | 294.75p | 297.50p | 10402 |
| 28/04/2017 | 295.00p | 300.00p | 295.00p | 295.00p | 3996 |
| 27/04/2017 | 290.00p | 300.00p | 290.00p | 295.00p | 13153 |
| 26/04/2017 | 282.50p | 295.00p | 282.50p | 290.00p | 8166 |
| 25/04/2017 | 280.00p | 285.00p | 280.00p | 282.50p | 6500 |
| 24/04/2017 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 21/04/2017 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 20/04/2017 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 19/04/2017 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 18/04/2017 | 275.00p | 280.00p | 275.00p | 277.50p | 1782 |
| 13/04/2017 | 275.00p | 278.75p | 271.25p | 275.00p | 522 |
| 12/04/2017 | 275.00p | 275.00p | 270.66p | 275.00p | 2557 |
| 11/04/2017 | 277.50p | 279.80p | 275.00p | 275.00p | 3671 |
| 10/04/2017 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 07/04/2017 | 272.50p | 277.50p | 272.50p | 277.50p | 0 |
| 06/04/2017 | 272.50p | 280.00p | 272.50p | 272.50p | 1000 |
| 05/04/2017 | 272.50p | 280.00p | 272.50p | 272.50p | 500 |
| 04/04/2017 | 270.00p | 275.00p | 270.00p | 272.50p | 3872 |
| 03/04/2017 | 270.00p | 270.00p | 265.00p | 270.00p | 5000 |
| 31/03/2017 | 267.50p | 275.00p | 267.50p | 270.00p | 3845 |
| 30/03/2017 | 262.50p | 262.50p | 255.00p | 262.50p | 500 |
| 29/03/2017 | 265.00p | 265.00p | 255.00p | 262.50p | 2343 |
| 28/03/2017 | 266.00p | 267.00p | 260.00p | 265.00p | 3000 |
| 27/03/2017 | 273.50p | 273.50p | 265.00p | 266.00p | 4285 |
| 24/03/2017 | 282.50p | 282.50p | 273.50p | 273.50p | 3353 |
| 23/03/2017 | 292.50p | 300.00p | 275.00p | 282.50p | 10166 |
| 22/03/2017 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 21/03/2017 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 20/03/2017 | 287.50p | 300.00p | 285.00p | 292.50p | 7673 |
| 17/03/2017 | 287.50p | 291.50p | 281.88p | 287.50p | 5293 |
| 16/03/2017 | 282.50p | 300.00p | 282.50p | 287.50p | 1500 |
| 15/03/2017 | 272.50p | 290.00p | 270.00p | 282.50p | 5261 |
| 14/03/2017 | 292.50p | 292.50p | 272.50p | 272.50p | 4857 |
| 13/03/2017 | 260.00p | 260.00p | 257.00p | 260.00p | 3500 |
| 10/03/2017 | 255.00p | 260.00p | 255.00p | 260.00p | 1000 |
| 09/03/2017 | 237.50p | 260.00p | 237.50p | 255.00p | 18158 |
| 08/03/2017 | 237.50p | 237.50p | 230.15p | 237.50p | 500 |
| 07/03/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 06/03/2017 | 237.50p | 237.50p | 234.50p | 237.50p | 890 |
| 03/03/2017 | 235.50p | 240.00p | 225.00p | 232.50p | 6208 |
| 02/03/2017 | 235.50p | 235.50p | 235.00p | 235.50p | 0 |
| 01/03/2017 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 28/02/2017 | 237.50p | 240.00p | 233.60p | 235.00p | 852 |
| 27/02/2017 | 237.50p | 245.00p | 237.50p | 237.50p | 1222 |
| 24/02/2017 | 232.50p | 240.00p | 232.50p | 237.50p | 3114 |
| 23/02/2017 | 235.00p | 240.00p | 232.50p | 232.50p | 2313 |
| 22/02/2017 | 220.00p | 240.00p | 220.00p | 235.00p | 12184 |
| 21/02/2017 | 222.50p | 222.50p | 215.00p | 220.00p | 1072 |
| 20/02/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 17/02/2017 | 222.50p | 222.50p | 215.00p | 222.50p | 2000 |
| 16/02/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 15/02/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 14/02/2017 | 217.50p | 225.00p | 217.50p | 222.50p | 2263 |
| 13/02/2017 | 192.50p | 220.00p | 192.50p | 217.50p | 7482 |
| 10/02/2017 | 212.50p | 212.50p | 185.00p | 192.50p | 20434 |
| 09/02/2017 | 230.00p | 230.00p | 212.50p | 212.50p | 9748 |
| 08/02/2017 | 257.50p | 257.50p | 225.00p | 230.00p | 15166 |
| 07/02/2017 | 272.50p | 272.50p | 257.50p | 257.50p | 3750 |
| 06/02/2017 | 267.50p | 280.00p | 267.50p | 272.50p | 4547 |
| 03/02/2017 | 267.50p | 275.00p | 267.50p | 267.50p | 3500 |
| 02/02/2017 | 240.00p | 270.00p | 240.00p | 262.50p | 23914 |
| 01/02/2017 | 240.00p | 245.00p | 240.00p | 240.00p | 7919 |
| 31/01/2017 | 240.00p | 245.00p | 235.00p | 240.00p | 7802 |
| 30/01/2017 | 255.00p | 259.50p | 240.00p | 245.00p | 22419 |
| 27/01/2017 | 235.00p | 262.60p | 235.00p | 255.00p | 26117 |
| 26/01/2017 | 215.00p | 240.00p | 215.00p | 235.00p | 50300 |
| 25/01/2017 | 210.00p | 215.00p | 210.00p | 210.00p | 1884 |
| 24/01/2017 | 210.00p | 215.00p | 210.00p | 210.00p | 459 |
| 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 |
*Close Price adjusted for both dividends and splits