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 |
|---|---|---|---|---|---|
| 27/09/2021 | 1,010.00p | 1,010.00p | 990.00p | 990.00p | 73793 |
| 24/09/2021 | 1,030.00p | 1,050.00p | 1,000.00p | 1,000.00p | 134921 |
| 23/09/2021 | 1,055.00p | 1,060.00p | 1,015.00p | 1,032.50p | 63004 |
| 22/09/2021 | 1,035.00p | 1,075.00p | 1,035.00p | 1,060.00p | 31826 |
| 21/09/2021 | 1,005.00p | 1,039.40p | 995.10p | 1,030.00p | 37661 |
| 20/09/2021 | 1,080.00p | 1,090.00p | 988.00p | 1,000.00p | 128723 |
| 17/09/2021 | 1,065.00p | 1,108.65p | 1,050.00p | 1,070.00p | 70887 |
| 16/09/2021 | 1,085.00p | 1,100.00p | 1,050.00p | 1,065.00p | 43145 |
| 15/09/2021 | 1,100.00p | 1,110.00p | 1,060.00p | 1,070.00p | 33305 |
| 14/09/2021 | 1,135.00p | 1,140.00p | 1,060.00p | 1,070.00p | 120023 |
| 13/09/2021 | 1,157.50p | 1,175.00p | 1,065.00p | 1,145.00p | 97868 |
| 10/09/2021 | 1,210.00p | 1,235.00p | 1,140.00p | 1,170.00p | 72779 |
| 09/09/2021 | 1,207.50p | 1,235.00p | 1,200.00p | 1,225.00p | 118004 |
| 08/09/2021 | 1,200.00p | 1,216.00p | 1,200.00p | 1,210.00p | 158146 |
| 07/09/2021 | 1,180.00p | 1,215.00p | 1,170.00p | 1,200.00p | 200769 |
| 06/09/2021 | 1,195.00p | 1,215.00p | 1,173.00p | 1,180.00p | 65944 |
| 03/09/2021 | 1,190.00p | 1,220.00p | 1,170.00p | 1,190.00p | 75614 |
| 02/09/2021 | 1,120.00p | 1,202.00p | 1,090.00p | 1,190.00p | 100300 |
| 01/09/2021 | 1,095.00p | 1,115.00p | 1,088.00p | 1,115.00p | 51571 |
| 31/08/2021 | 1,035.00p | 1,110.00p | 1,030.00p | 1,090.00p | 120577 |
| 30/08/2021 | 1,000.00p | 1,050.00p | 996.00p | 1,050.00p | 444527 |
| 27/08/2021 | 1,000.00p | 1,050.00p | 996.00p | 1,050.00p | 403527 |
| 26/08/2021 | 997.50p | 1,020.00p | 990.00p | 995.00p | 88412 |
| 25/08/2021 | 1,030.00p | 1,040.00p | 990.00p | 990.00p | 42588 |
| 24/08/2021 | 1,030.00p | 1,060.00p | 1,002.00p | 1,025.00p | 198225 |
| 23/08/2021 | 1,015.00p | 1,040.00p | 1,000.00p | 1,020.00p | 127348 |
| 20/08/2021 | 1,015.00p | 1,030.00p | 1,000.00p | 1,015.00p | 36225 |
| 19/08/2021 | 1,072.50p | 1,095.00p | 1,000.00p | 1,015.00p | 124256 |
| 18/08/2021 | 1,095.00p | 1,130.00p | 1,030.00p | 1,065.00p | 86043 |
| 17/08/2021 | 1,082.50p | 1,110.00p | 1,065.00p | 1,095.00p | 42115 |
| 16/08/2021 | 1,112.50p | 1,140.00p | 1,065.00p | 1,085.00p | 111593 |
| 13/08/2021 | 1,155.00p | 1,160.00p | 1,090.00p | 1,110.00p | 71372 |
| 12/08/2021 | 1,160.00p | 1,170.00p | 1,140.00p | 1,150.00p | 188166 |
| 11/08/2021 | 1,100.00p | 1,170.00p | 1,100.00p | 1,160.00p | 287707 |
| 10/08/2021 | 1,075.00p | 1,130.00p | 1,070.00p | 1,105.00p | 522571 |
| 09/08/2021 | 1,060.00p | 1,100.00p | 1,036.00p | 1,040.00p | 196143 |
| 06/08/2021 | 1,030.00p | 1,064.00p | 1,030.00p | 1,040.00p | 80994 |
| 05/08/2021 | 1,075.00p | 1,090.00p | 1,000.00p | 1,025.00p | 163750 |
| 04/08/2021 | 1,080.00p | 1,100.00p | 1,060.00p | 1,075.00p | 264978 |
| 03/08/2021 | 1,125.00p | 1,140.00p | 1,033.00p | 1,075.00p | 228379 |
| 02/08/2021 | 1,125.00p | 1,180.00p | 1,100.00p | 1,100.00p | 187830 |
| 30/07/2021 | 965.00p | 1,100.00p | 940.00p | 1,100.00p | 126302 |
| 29/07/2021 | 960.00p | 970.00p | 930.00p | 940.00p | 152627 |
| 28/07/2021 | 944.00p | 970.00p | 938.00p | 950.00p | 206872 |
| 27/07/2021 | 944.00p | 950.00p | 936.00p | 936.00p | 77874 |
| 26/07/2021 | 1,005.00p | 1,020.00p | 842.62p | 940.00p | 360504 |
| 23/07/2021 | 990.00p | 1,029.00p | 990.00p | 1,000.00p | 97605 |
| 22/07/2021 | 994.00p | 1,000.00p | 970.00p | 990.00p | 53696 |
| 21/07/2021 | 1,030.00p | 1,037.00p | 989.50p | 990.00p | 51409 |
| 20/07/2021 | 1,050.00p | 1,060.00p | 1,010.00p | 1,030.00p | 62415 |
| 19/07/2021 | 1,070.00p | 1,080.00p | 1,017.45p | 1,050.00p | 90645 |
| 16/07/2021 | 1,065.00p | 1,080.00p | 1,050.00p | 1,075.00p | 58820 |
| 15/07/2021 | 1,115.00p | 1,130.00p | 1,030.00p | 1,080.00p | 65484 |
| 14/07/2021 | 1,125.00p | 1,150.00p | 1,110.00p | 1,120.00p | 44437 |
| 13/07/2021 | 1,075.00p | 1,150.00p | 1,062.00p | 1,135.00p | 283305 |
| 12/07/2021 | 1,020.00p | 1,080.00p | 1,020.00p | 1,080.00p | 82231 |
| 09/07/2021 | 1,015.00p | 1,030.00p | 1,000.00p | 1,020.00p | 60164 |
| 08/07/2021 | 1,017.50p | 1,050.00p | 996.00p | 1,020.00p | 246703 |
| 07/07/2021 | 940.00p | 1,025.00p | 930.00p | 1,020.00p | 473071 |
| 06/07/2021 | 905.00p | 950.00p | 902.30p | 940.00p | 400351 |
| 05/07/2021 | 903.00p | 910.00p | 897.00p | 904.00p | 182447 |
| 02/07/2021 | 900.00p | 910.00p | 896.00p | 910.00p | 392102 |
| 01/07/2021 | 900.00p | 910.00p | 895.00p | 900.00p | 770584 |
| 30/06/2021 | 900.00p | 910.00p | 891.00p | 898.00p | 72493 |
| 29/06/2021 | 900.00p | 910.00p | 890.00p | 900.00p | 231097 |
| 28/06/2021 | 900.00p | 910.00p | 890.00p | 890.00p | 16466 |
| 25/06/2021 | 900.00p | 902.40p | 890.00p | 900.00p | 81398 |
| 24/06/2021 | 900.00p | 910.00p | 890.00p | 900.00p | 174803 |
| 23/06/2021 | 900.00p | 904.00p | 890.00p | 898.00p | 96463 |
| 22/06/2021 | 900.00p | 905.00p | 891.50p | 898.00p | 161694 |
| 21/06/2021 | 900.00p | 912.00p | 891.50p | 900.00p | 144815 |
| 18/06/2021 | 900.00p | 906.00p | 891.00p | 898.00p | 512737 |
| 17/06/2021 | 900.00p | 902.00p | 891.00p | 900.00p | 22783 |
| 16/06/2021 | 900.00p | 920.00p | 890.00p | 900.00p | 240958 |
| 15/06/2021 | 900.00p | 910.00p | 894.85p | 900.00p | 583221 |
| 14/06/2021 | 900.00p | 905.00p | 890.00p | 892.00p | 215219 |
| 11/06/2021 | 900.00p | 910.00p | 890.20p | 898.00p | 14690 |
| 10/06/2021 | 903.00p | 910.00p | 890.00p | 900.00p | 395790 |
| 09/06/2021 | 900.00p | 910.00p | 892.11p | 900.00p | 56039 |
| 08/06/2021 | 900.00p | 910.00p | 896.00p | 900.00p | 33322 |
| 07/06/2021 | 905.00p | 910.00p | 890.00p | 904.00p | 54992 |
| 04/06/2021 | 900.00p | 905.00p | 890.00p | 890.00p | 25939 |
| 03/06/2021 | 900.00p | 910.00p | 890.00p | 904.00p | 11893 |
| 02/06/2021 | 900.00p | 910.00p | 890.00p | 890.00p | 127507 |
| 01/06/2021 | 895.00p | 910.00p | 880.00p | 890.00p | 25265 |
| 31/05/2021 | 895.00p | 910.00p | 880.00p | 900.00p | 12644 |
| 28/05/2021 | 895.00p | 910.00p | 880.00p | 900.00p | 12644 |
| 27/05/2021 | 887.00p | 900.00p | 880.00p | 900.00p | 29646 |
| 26/05/2021 | 885.00p | 910.00p | 873.75p | 896.00p | 48408 |
| 25/05/2021 | 915.00p | 915.00p | 872.00p | 890.00p | 101533 |
| 24/05/2021 | 900.00p | 910.00p | 895.00p | 904.00p | 24628 |
| 21/05/2021 | 895.00p | 940.00p | 895.00p | 906.00p | 68570 |
| 20/05/2021 | 890.00p | 900.00p | 885.00p | 900.00p | 40019 |
| 19/05/2021 | 895.00p | 900.00p | 880.00p | 890.00p | 10907 |
| 18/05/2021 | 895.00p | 910.00p | 880.00p | 890.00p | 49160 |
| 17/05/2021 | 895.00p | 906.00p | 893.10p | 900.00p | 13180 |
| 14/05/2021 | 895.00p | 910.00p | 880.00p | 900.00p | 158421 |
| 13/05/2021 | 902.00p | 910.00p | 890.00p | 900.00p | 38933 |
| 12/05/2021 | 900.00p | 910.00p | 875.00p | 892.00p | 40412 |
| 11/05/2021 | 900.00p | 910.00p | 890.00p | 890.00p | 92768 |
| 10/05/2021 | 880.00p | 910.00p | 870.00p | 900.00p | 48365 |
| 07/05/2021 | 895.00p | 900.00p | 870.00p | 886.00p | 74099 |
| 06/05/2021 | 900.00p | 910.00p | 890.00p | 900.00p | 83217 |
| 05/05/2021 | 885.00p | 910.00p | 880.00p | 902.00p | 331639 |
| 04/05/2021 | 900.00p | 910.00p | 870.00p | 886.00p | 74163 |
| 03/05/2021 | 900.00p | 910.00p | 894.40p | 908.00p | 22005 |
| 30/04/2021 | 900.00p | 910.00p | 894.40p | 908.00p | 15005 |
| 29/04/2021 | 900.00p | 940.00p | 890.00p | 910.00p | 296277 |
| 28/04/2021 | 880.00p | 910.00p | 870.00p | 900.00p | 337609 |
| 27/04/2021 | 850.00p | 888.00p | 840.00p | 888.00p | 261226 |
| 26/04/2021 | 835.00p | 860.00p | 825.00p | 860.00p | 75750 |
| 23/04/2021 | 835.00p | 845.00p | 820.00p | 836.00p | 16379 |
| 22/04/2021 | 845.00p | 850.00p | 820.00p | 836.00p | 349142 |
| 21/04/2021 | 855.00p | 870.00p | 840.00p | 840.00p | 276483 |
| 20/04/2021 | 855.00p | 870.00p | 840.00p | 850.00p | 59907 |
| 19/04/2021 | 855.00p | 860.00p | 840.00p | 850.00p | 70800 |
| 16/04/2021 | 850.00p | 860.00p | 850.00p | 850.00p | 34933 |
| 15/04/2021 | 845.00p | 860.00p | 840.00p | 860.00p | 98832 |
| 14/04/2021 | 845.00p | 850.00p | 840.00p | 845.00p | 152673 |
| 13/04/2021 | 845.00p | 860.00p | 840.00p | 844.00p | 121049 |
| 12/04/2021 | 855.00p | 860.00p | 840.00p | 848.00p | 90806 |
| 09/04/2021 | 870.00p | 880.00p | 850.00p | 860.00p | 32787 |
| 08/04/2021 | 870.00p | 880.00p | 860.00p | 860.00p | 181473 |
| 07/04/2021 | 870.00p | 880.00p | 861.00p | 870.00p | 83726 |
| 06/04/2021 | 870.00p | 890.00p | 860.00p | 870.00p | 85035 |
| 05/04/2021 | 880.00p | 890.00p | 860.00p | 870.00p | 24166 |
| 02/04/2021 | 880.00p | 890.00p | 860.00p | 870.00p | 24166 |
| 01/04/2021 | 880.00p | 890.00p | 860.00p | 870.00p | 52749 |
| 31/03/2021 | 877.50p | 890.00p | 865.00p | 880.00p | 5903 |
| 30/03/2021 | 870.00p | 890.00p | 860.00p | 865.00p | 7687 |
| 29/03/2021 | 865.00p | 880.00p | 854.20p | 870.00p | 9381 |
| 26/03/2021 | 865.00p | 865.00p | 850.00p | 865.00p | 4802 |
| 25/03/2021 | 885.00p | 890.00p | 850.00p | 860.00p | 10448 |
| 24/03/2021 | 885.00p | 889.00p | 875.00p | 885.00p | 641 |
| 23/03/2021 | 890.00p | 895.00p | 880.00p | 880.00p | 6403 |
| 22/03/2021 | 890.00p | 900.00p | 881.30p | 900.00p | 6407 |
| 19/03/2021 | 895.00p | 905.00p | 880.00p | 905.00p | 12204 |
| 18/03/2021 | 895.00p | 910.00p | 880.20p | 895.00p | 6318 |
| 17/03/2021 | 915.00p | 920.00p | 880.00p | 900.00p | 12713 |
| 16/03/2021 | 915.00p | 930.00p | 900.00p | 910.00p | 10247 |
| 15/03/2021 | 915.00p | 930.00p | 900.00p | 910.00p | 13450 |
| 12/03/2021 | 912.50p | 930.00p | 895.35p | 910.00p | 24438 |
| 11/03/2021 | 842.50p | 930.00p | 835.00p | 900.00p | 26499 |
| 10/03/2021 | 870.00p | 870.00p | 836.00p | 850.00p | 47065 |
| 09/03/2021 | 880.00p | 900.00p | 850.00p | 855.00p | 32605 |
| 08/03/2021 | 885.00p | 900.00p | 835.00p | 860.00p | 81355 |
| 05/03/2021 | 960.00p | 970.00p | 860.00p | 860.00p | 42120 |
| 04/03/2021 | 980.00p | 990.00p | 950.00p | 950.00p | 18005 |
| 03/03/2021 | 980.00p | 990.00p | 970.00p | 980.00p | 35474 |
| 02/03/2021 | 980.00p | 990.00p | 970.00p | 990.00p | 119641 |
| 01/03/2021 | 980.00p | 995.00p | 970.00p | 990.00p | 13245 |
| 26/02/2021 | 1,010.00p | 1,020.00p | 950.00p | 980.00p | 38119 |
| 25/02/2021 | 1,005.00p | 1,020.00p | 990.00p | 1,010.00p | 20214 |
| 24/02/2021 | 1,010.00p | 1,020.00p | 1,000.00p | 1,000.00p | 128935 |
| 23/02/2021 | 1,010.00p | 1,020.00p | 1,000.00p | 1,000.00p | 69967 |
| 22/02/2021 | 1,005.00p | 1,020.00p | 1,000.00p | 1,020.00p | 158980 |
| 19/02/2021 | 1,010.00p | 1,020.00p | 1,000.00p | 1,000.00p | 26397 |
| 18/02/2021 | 1,015.00p | 1,060.00p | 1,000.00p | 1,000.00p | 129139 |
| 17/02/2021 | 1,045.00p | 1,050.00p | 1,010.00p | 1,020.00p | 262836 |
| 16/02/2021 | 965.00p | 1,040.00p | 960.00p | 1,040.00p | 425707 |
| 15/02/2021 | 915.00p | 965.00p | 900.00p | 962.50p | 139963 |
| 12/02/2021 | 915.00p | 930.00p | 905.00p | 915.00p | 7028 |
| 11/02/2021 | 915.00p | 930.00p | 900.00p | 920.00p | 30152 |
| 10/02/2021 | 860.00p | 940.00p | 850.00p | 940.00p | 246872 |
| 09/02/2021 | 875.00p | 880.00p | 850.00p | 860.00p | 336141 |
| 08/02/2021 | 915.00p | 928.00p | 850.00p | 875.00p | 88368 |
| 05/02/2021 | 855.00p | 995.00p | 845.00p | 905.00p | 1917985 |
| 04/02/2021 | 717.50p | 870.00p | 710.00p | 870.00p | 977387 |
| 03/02/2021 | 670.00p | 720.00p | 662.30p | 670.00p | 2127979 |
| 02/02/2021 | 660.00p | 680.00p | 660.00p | 670.00p | 170034 |
| 01/02/2021 | 657.50p | 670.00p | 653.50p | 660.00p | 40008 |
| 29/01/2021 | 660.00p | 670.00p | 651.00p | 670.00p | 36613 |
| 28/01/2021 | 670.00p | 680.00p | 640.00p | 670.00p | 129992 |
| 27/01/2021 | 690.00p | 700.00p | 665.00p | 680.00p | 36956 |
| 26/01/2021 | 690.00p | 705.00p | 680.00p | 690.00p | 66116 |
| 25/01/2021 | 677.50p | 700.00p | 665.00p | 700.00p | 43496 |
| 22/01/2021 | 680.00p | 690.00p | 665.00p | 680.00p | 132084 |
| 21/01/2021 | 630.00p | 690.00p | 620.00p | 670.00p | 88513 |
| 20/01/2021 | 625.00p | 630.00p | 600.00p | 630.00p | 1952332 |
| 19/01/2021 | 622.50p | 630.00p | 615.56p | 630.00p | 13090 |
| 18/01/2021 | 617.50p | 630.00p | 610.00p | 630.00p | 137900 |
| 15/01/2021 | 620.00p | 630.00p | 610.00p | 610.00p | 59709 |
| 14/01/2021 | 620.00p | 640.00p | 609.39p | 610.00p | 63937 |
| 13/01/2021 | 620.00p | 630.00p | 610.00p | 630.00p | 38116 |
| 12/01/2021 | 622.50p | 650.00p | 610.00p | 650.00p | 338697 |
| 11/01/2021 | 605.00p | 630.00p | 596.00p | 620.00p | 751285 |
| 08/01/2021 | 575.00p | 610.00p | 571.00p | 600.00p | 615368 |
| 07/01/2021 | 562.50p | 580.00p | 555.00p | 580.00p | 73843 |
| 06/01/2021 | 540.00p | 570.00p | 535.00p | 560.00p | 107863 |
| 05/01/2021 | 532.50p | 555.00p | 530.50p | 545.00p | 382491 |
| 04/01/2021 | 527.50p | 540.00p | 525.00p | 535.00p | 92120 |
| 01/01/2021 | 532.50p | 540.00p | 515.00p | 527.50p | 11377 |
| 31/12/2020 | 532.50p | 540.00p | 515.00p | 527.50p | 11377 |
| 30/12/2020 | 530.00p | 545.00p | 525.00p | 540.00p | 33053 |
| 29/12/2020 | 502.50p | 538.40p | 501.00p | 530.00p | 73468 |
| 28/12/2020 | 500.50p | 510.00p | 500.05p | 502.50p | 25759 |
| 25/12/2020 | 500.50p | 510.00p | 500.05p | 502.50p | 25759 |
| 24/12/2020 | 500.50p | 510.00p | 500.05p | 502.50p | 25759 |
| 23/12/2020 | 462.00p | 510.00p | 462.00p | 500.00p | 168533 |
| 22/12/2020 | 454.00p | 460.00p | 452.66p | 456.00p | 24266 |
*Close Price adjusted for both dividends and splits