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 |
|---|---|---|---|---|---|
| 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 |
| 21/12/2020 | 456.00p | 460.00p | 452.66p | 460.00p | 25899 |
| 18/12/2020 | 452.00p | 460.00p | 450.00p | 452.00p | 17470 |
| 17/12/2020 | 452.00p | 460.00p | 445.00p | 452.00p | 3684 |
| 16/12/2020 | 452.00p | 460.00p | 446.00p | 452.00p | 14744 |
| 15/12/2020 | 450.00p | 555.00p | 446.65p | 452.00p | 102728 |
| 14/12/2020 | 450.00p | 460.00p | 442.00p | 442.00p | 14040 |
| 11/12/2020 | 450.00p | 460.00p | 445.00p | 450.00p | 39017 |
| 10/12/2020 | 455.00p | 460.00p | 450.00p | 450.00p | 3354 |
| 09/12/2020 | 455.00p | 460.00p | 453.00p | 455.00p | 19212 |
| 08/12/2020 | 455.00p | 460.00p | 448.65p | 456.00p | 111074 |
| 07/12/2020 | 425.00p | 460.00p | 420.00p | 458.00p | 77319 |
| 04/12/2020 | 424.00p | 440.00p | 418.50p | 440.00p | 15109 |
| 03/12/2020 | 400.00p | 430.00p | 390.00p | 416.00p | 62812 |
| 02/12/2020 | 415.00p | 420.00p | 380.00p | 398.00p | 108084 |
| 01/12/2020 | 415.00p | 420.00p | 408.00p | 408.00p | 293408 |
| 30/11/2020 | 428.00p | 430.00p | 404.00p | 412.00p | 57587 |
| 27/11/2020 | 430.00p | 439.80p | 422.00p | 422.00p | 6009 |
| 26/11/2020 | 434.00p | 440.00p | 416.00p | 416.00p | 30460 |
| 25/11/2020 | 435.00p | 440.00p | 430.00p | 434.00p | 5517 |
| 24/11/2020 | 439.00p | 447.00p | 430.00p | 435.00p | 7880 |
| 23/11/2020 | 426.00p | 448.00p | 421.00p | 439.00p | 15735 |
| 20/11/2020 | 428.00p | 434.30p | 416.00p | 420.00p | 14296 |
| 19/11/2020 | 438.00p | 443.44p | 420.00p | 428.00p | 15829 |
| 18/11/2020 | 438.00p | 443.44p | 430.35p | 438.00p | 4204 |
| 17/11/2020 | 439.00p | 446.64p | 430.18p | 438.00p | 1333 |
| 16/11/2020 | 440.00p | 448.70p | 430.00p | 439.00p | 193755 |
| 13/11/2020 | 445.00p | 449.40p | 440.00p | 444.00p | 7916 |
| 12/11/2020 | 448.00p | 450.00p | 440.00p | 440.00p | 5344 |
| 10/11/2020 | 450.00p | 452.00p | 440.00p | 450.00p | 16533 |
| 09/11/2020 | 435.00p | 460.00p | 435.00p | 450.00p | 30100 |
| 06/11/2020 | 431.00p | 438.00p | 426.00p | 435.00p | 13267 |
| 05/11/2020 | 423.00p | 440.00p | 400.00p | 431.00p | 830379 |
| 04/11/2020 | 415.00p | 429.30p | 412.00p | 418.00p | 30533 |
| 03/11/2020 | 400.00p | 416.00p | 392.00p | 411.00p | 16275 |
| 02/11/2020 | 408.00p | 410.00p | 390.00p | 400.00p | 13266 |
| 30/10/2020 | 408.00p | 408.00p | 400.00p | 408.00p | 14408 |
| 29/10/2020 | 408.00p | 408.00p | 403.20p | 408.00p | 5148 |
| 28/10/2020 | 410.00p | 419.00p | 402.00p | 408.00p | 21555 |
| 27/10/2020 | 410.00p | 414.00p | 401.00p | 410.00p | 48914 |
| 26/10/2020 | 410.00p | 416.00p | 400.00p | 410.00p | 20213 |
| 23/10/2020 | 415.00p | 420.00p | 400.00p | 410.00p | 9986 |
| 22/10/2020 | 425.00p | 428.94p | 400.00p | 418.00p | 30127 |
| 21/10/2020 | 425.00p | 430.00p | 420.50p | 425.00p | 5704 |
| 20/10/2020 | 427.00p | 434.00p | 420.70p | 427.00p | 5563 |
| 19/10/2020 | 428.00p | 436.00p | 423.55p | 427.00p | 16105 |
| 16/10/2020 | 428.00p | 432.44p | 421.55p | 428.00p | 12479 |
| 15/10/2020 | 435.00p | 440.00p | 430.00p | 430.00p | 209226 |
| 14/10/2020 | 435.00p | 440.00p | 432.00p | 432.00p | 17000 |
*Close Price adjusted for both dividends and splits