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 |
|---|---|---|---|---|---|
| 17/03/2020 | 140.50p | 140.50p | 135.50p | 137.50p | 3414 |
| 16/03/2020 | 147.50p | 147.50p | 139.10p | 140.50p | 11764 |
| 13/03/2020 | 147.50p | 149.00p | 145.25p | 147.50p | 2663 |
| 12/03/2020 | 150.00p | 150.00p | 145.00p | 147.50p | 13968 |
| 11/03/2020 | 150.00p | 154.00p | 150.00p | 150.00p | 3246 |
| 10/03/2020 | 150.00p | 150.00p | 150.00p | 150.00p | 5000 |
| 09/03/2020 | 150.00p | 154.50p | 145.00p | 150.00p | 9760 |
| 06/03/2020 | 155.00p | 156.93p | 153.50p | 153.50p | 1000 |
| 05/03/2020 | 155.00p | 158.70p | 151.36p | 155.00p | 1376 |
| 04/03/2020 | 155.00p | 158.90p | 151.36p | 155.00p | 818 |
| 03/03/2020 | 155.00p | 159.10p | 151.36p | 155.00p | 3305 |
| 02/03/2020 | 155.00p | 159.90p | 151.15p | 155.00p | 6500 |
| 28/02/2020 | 155.00p | 155.00p | 150.86p | 155.00p | 254897 |
| 27/02/2020 | 155.00p | 159.90p | 153.65p | 155.00p | 6576 |
| 26/02/2020 | 155.00p | 159.84p | 151.55p | 155.00p | 7857 |
| 25/02/2020 | 155.00p | 159.90p | 155.00p | 155.00p | 1617 |
| 24/02/2020 | 155.00p | 155.00p | 153.16p | 155.00p | 150 |
| 21/02/2020 | 155.00p | 157.50p | 155.00p | 155.00p | 2532 |
| 20/02/2020 | 155.00p | 158.70p | 155.00p | 155.00p | 622 |
| 19/02/2020 | 155.00p | 159.50p | 153.05p | 155.00p | 2061 |
| 18/02/2020 | 155.00p | 159.85p | 153.05p | 155.00p | 2026 |
| 17/02/2020 | 155.00p | 160.00p | 152.75p | 155.00p | 10738 |
| 14/02/2020 | 155.00p | 155.00p | 152.75p | 155.00p | 2000 |
| 13/02/2020 | 155.00p | 155.00p | 152.75p | 155.00p | 3622 |
| 12/02/2020 | 155.00p | 155.00p | 150.50p | 155.00p | 3911 |
| 11/02/2020 | 155.00p | 160.00p | 152.50p | 155.00p | 2160 |
| 10/02/2020 | 150.00p | 155.00p | 147.20p | 155.00p | 7600 |
| 07/02/2020 | 150.00p | 172.50p | 150.00p | 150.00p | 15000 |
| 06/02/2020 | 150.00p | 150.00p | 146.80p | 150.00p | 1798 |
| 05/02/2020 | 151.50p | 151.50p | 148.00p | 150.00p | 373 |
| 04/02/2020 | 152.50p | 153.00p | 148.10p | 151.50p | 3946 |
| 03/02/2020 | 159.00p | 159.00p | 150.00p | 152.50p | 3198 |
| 31/01/2020 | 158.50p | 160.00p | 158.50p | 159.00p | 1500 |
| 30/01/2020 | 158.50p | 160.00p | 158.50p | 158.50p | 4292 |
| 29/01/2020 | 170.50p | 170.50p | 152.50p | 158.50p | 39485 |
| 28/01/2020 | 169.50p | 174.91p | 168.00p | 170.50p | 229569 |
| 27/01/2020 | 164.00p | 170.00p | 160.40p | 169.50p | 278342 |
| 24/01/2020 | 164.00p | 166.00p | 160.00p | 164.00p | 16194 |
| 23/01/2020 | 153.50p | 166.49p | 153.50p | 164.00p | 26246 |
| 22/01/2020 | 149.50p | 156.93p | 148.00p | 153.50p | 484537 |
| 21/01/2020 | 137.50p | 152.00p | 137.50p | 148.00p | 434511 |
| 20/01/2020 | 125.00p | 139.50p | 125.00p | 136.00p | 325237 |
| 17/01/2020 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 16/01/2020 | 121.50p | 122.90p | 121.50p | 121.50p | 1627 |
| 15/01/2020 | 126.00p | 126.00p | 118.00p | 121.50p | 12900 |
| 14/01/2020 | 126.00p | 126.00p | 122.00p | 126.00p | 4087 |
| 13/01/2020 | 126.00p | 126.00p | 126.00p | 126.00p | 1500 |
| 10/01/2020 | 126.00p | 126.00p | 126.00p | 126.00p | 73968 |
| 09/01/2020 | 126.00p | 126.00p | 122.00p | 126.00p | 1282 |
| 08/01/2020 | 126.00p | 126.00p | 122.00p | 126.00p | 75688 |
| 07/01/2020 | 123.50p | 127.00p | 123.50p | 126.00p | 5900 |
| 06/01/2020 | 123.50p | 123.50p | 123.05p | 123.50p | 87 |
| 03/01/2020 | 123.50p | 124.95p | 123.35p | 123.50p | 2571 |
| 02/01/2020 | 123.50p | 125.00p | 123.50p | 123.50p | 11876 |
| 01/01/2020 | 123.50p | 125.00p | 122.35p | 125.00p | 3990 |
| 31/12/2019 | 123.50p | 125.00p | 122.35p | 125.00p | 3990 |
| 30/12/2019 | 117.50p | 123.50p | 117.50p | 123.50p | 2878 |
| 27/12/2019 | 117.50p | 120.00p | 116.00p | 117.50p | 19500 |
| 26/12/2019 | 117.50p | 120.00p | 117.50p | 117.50p | 1666 |
| 25/12/2019 | 117.50p | 120.00p | 117.50p | 117.50p | 1666 |
| 24/12/2019 | 117.50p | 120.00p | 117.50p | 117.50p | 1666 |
| 23/12/2019 | 117.50p | 118.65p | 117.50p | 117.50p | 10964 |
| 20/12/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 19/12/2019 | 117.50p | 118.95p | 117.50p | 117.50p | 3045 |
| 18/12/2019 | 117.50p | 119.00p | 115.00p | 117.50p | 199857 |
| 17/12/2019 | 118.50p | 119.00p | 117.00p | 118.50p | 4774 |
| 16/12/2019 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 13/12/2019 | 118.50p | 118.50p | 118.50p | 118.50p | 0 |
| 12/12/2019 | 118.50p | 119.00p | 118.50p | 118.50p | 1260 |
| 11/12/2019 | 120.00p | 120.00p | 117.30p | 118.50p | 2500 |
| 10/12/2019 | 120.00p | 121.00p | 120.00p | 120.00p | 1603 |
| 09/12/2019 | 120.00p | 120.00p | 117.30p | 120.00p | 1500 |
| 06/12/2019 | 120.00p | 121.00p | 120.00p | 120.00p | 822 |
| 05/12/2019 | 120.00p | 121.00p | 117.30p | 120.00p | 20661 |
| 04/12/2019 | 116.00p | 122.20p | 116.00p | 120.00p | 3249 |
| 03/12/2019 | 113.00p | 113.00p | 113.00p | 113.00p | 0 |
| 02/12/2019 | 113.00p | 113.00p | 110.30p | 113.00p | 32 |
| 29/11/2019 | 113.00p | 115.94p | 113.00p | 113.00p | 6055 |
| 28/11/2019 | 121.50p | 121.50p | 110.00p | 113.00p | 20738 |
| 27/11/2019 | 122.00p | 122.00p | 120.00p | 121.50p | 2778 |
| 26/11/2019 | 122.00p | 122.30p | 120.00p | 122.00p | 12595 |
| 25/11/2019 | 120.50p | 123.65p | 120.00p | 122.00p | 23000 |
| 22/11/2019 | 120.50p | 120.50p | 120.50p | 120.50p | 0 |
| 21/11/2019 | 113.50p | 120.50p | 113.50p | 120.50p | 34900 |
| 20/11/2019 | 112.50p | 114.00p | 112.50p | 112.50p | 456 |
| 19/11/2019 | 111.50p | 112.50p | 111.50p | 112.50p | 5000 |
| 18/11/2019 | 110.00p | 111.50p | 108.35p | 111.50p | 1000 |
| 15/11/2019 | 110.00p | 110.00p | 95.00p | 110.00p | 1 |
| 14/11/2019 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 13/11/2019 | 107.50p | 110.00p | 107.25p | 110.00p | 10193 |
| 12/11/2019 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 11/11/2019 | 107.50p | 109.00p | 105.00p | 107.50p | 3986 |
| 08/11/2019 | 107.50p | 109.80p | 107.50p | 107.50p | 2269 |
| 07/11/2019 | 107.50p | 109.80p | 107.50p | 107.50p | 5000 |
| 06/11/2019 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 05/11/2019 | 112.50p | 112.50p | 105.00p | 107.50p | 2800 |
| 04/11/2019 | 112.50p | 112.50p | 110.00p | 112.50p | 4537 |
| 01/11/2019 | 113.00p | 113.00p | 112.50p | 112.50p | 7113 |
| 31/10/2019 | 115.00p | 115.00p | 110.00p | 113.00p | 2500 |
| 30/10/2019 | 117.50p | 117.50p | 110.00p | 115.00p | 9296 |
| 29/10/2019 | 117.50p | 117.50p | 116.10p | 117.50p | 1702 |
| 28/10/2019 | 117.50p | 117.50p | 116.90p | 117.50p | 2500 |
| 25/10/2019 | 117.50p | 117.50p | 115.00p | 117.50p | 2500 |
| 24/10/2019 | 117.50p | 117.50p | 116.25p | 117.50p | 10000 |
| 23/10/2019 | 117.50p | 117.50p | 115.10p | 117.50p | 806 |
| 22/10/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 9000 |
| 21/10/2019 | 117.50p | 117.50p | 115.00p | 117.50p | 300 |
| 18/10/2019 | 119.00p | 119.00p | 115.00p | 117.50p | 700 |
| 17/10/2019 | 121.50p | 121.50p | 118.00p | 119.00p | 10200 |
| 16/10/2019 | 121.50p | 123.00p | 121.50p | 121.50p | 4950 |
| 15/10/2019 | 123.50p | 123.50p | 119.00p | 121.50p | 4004 |
| 14/10/2019 | 123.50p | 123.50p | 123.35p | 123.50p | 2432 |
| 11/10/2019 | 123.50p | 123.50p | 122.30p | 123.50p | 6000 |
| 10/10/2019 | 123.50p | 123.50p | 123.50p | 123.50p | 175 |
| 09/10/2019 | 123.50p | 123.50p | 122.50p | 123.50p | 5000 |
| 08/10/2019 | 123.50p | 123.80p | 123.50p | 123.50p | 1000 |
| 07/10/2019 | 123.50p | 124.10p | 122.30p | 123.50p | 21649 |
| 04/10/2019 | 119.50p | 122.00p | 119.50p | 119.50p | 88 |
| 03/10/2019 | 119.50p | 119.50p | 115.00p | 119.50p | 2689 |
| 02/10/2019 | 119.50p | 119.50p | 116.00p | 119.50p | 1140 |
| 01/10/2019 | 119.50p | 119.50p | 119.00p | 119.50p | 359 |
| 30/09/2019 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 27/09/2019 | 119.50p | 119.50p | 119.50p | 119.50p | 0 |
| 26/09/2019 | 119.50p | 119.50p | 115.00p | 119.50p | 240 |
| 25/09/2019 | 122.00p | 122.00p | 115.00p | 119.50p | 5760 |
| 24/09/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 23/09/2019 | 122.00p | 122.00p | 120.00p | 122.00p | 505 |
| 20/09/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 19/09/2019 | 122.00p | 124.00p | 122.00p | 122.00p | 15000 |
| 18/09/2019 | 122.00p | 124.00p | 120.00p | 124.00p | 6318 |
| 17/09/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 4088 |
| 16/09/2019 | 122.00p | 122.00p | 120.31p | 122.00p | 749 |
| 13/09/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 1222 |
| 12/09/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 11/09/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 10/09/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 09/09/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 06/09/2019 | 122.00p | 124.00p | 122.00p | 122.00p | 0 |
| 05/09/2019 | 122.00p | 124.00p | 122.00p | 124.00p | 7791 |
| 04/09/2019 | 122.00p | 122.00p | 120.25p | 122.00p | 1151 |
| 03/09/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 02/09/2019 | 122.00p | 122.00p | 120.25p | 122.00p | 398 |
| 30/08/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 29/08/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 28/08/2019 | 122.00p | 122.00p | 120.25p | 122.00p | 3230 |
| 27/08/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 23/08/2019 | 122.00p | 122.00p | 120.25p | 122.00p | 200 |
| 22/08/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 21/08/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 20/08/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 19/08/2019 | 122.00p | 122.00p | 120.72p | 122.00p | 50 |
| 16/08/2019 | 122.00p | 122.00p | 120.25p | 122.00p | 696 |
| 15/08/2019 | 122.00p | 122.00p | 121.00p | 122.00p | 1063 |
| 14/08/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 4743 |
| 13/08/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 12/08/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 09/08/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 5154 |
| 08/08/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 1200 |
| 07/08/2019 | 122.00p | 122.00p | 120.84p | 122.00p | 4552 |
| 06/08/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 300 |
| 05/08/2019 | 122.00p | 123.00p | 122.00p | 122.00p | 88 |
| 02/08/2019 | 122.00p | 123.50p | 122.00p | 122.00p | 1409 |
| 01/08/2019 | 122.00p | 123.75p | 122.00p | 122.00p | 2902 |
| 31/07/2019 | 122.00p | 123.75p | 122.00p | 122.00p | 873 |
| 30/07/2019 | 122.00p | 122.95p | 122.00p | 122.00p | 3813 |
| 29/07/2019 | 122.00p | 124.00p | 121.87p | 122.00p | 10976 |
| 26/07/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 7900 |
| 25/07/2019 | 115.00p | 122.00p | 115.00p | 122.00p | 14264 |
| 24/07/2019 | 115.00p | 117.00p | 110.00p | 115.00p | 2310 |
| 23/07/2019 | 124.00p | 124.00p | 110.00p | 115.00p | 10538 |
| 22/07/2019 | 124.00p | 124.00p | 124.00p | 124.00p | 153 |
| 19/07/2019 | 126.00p | 126.00p | 119.00p | 124.00p | 16298 |
| 18/07/2019 | 126.00p | 126.00p | 124.00p | 124.00p | 6413 |
| 17/07/2019 | 126.00p | 126.00p | 124.43p | 126.00p | 4200 |
| 16/07/2019 | 127.00p | 127.00p | 125.00p | 127.00p | 250 |
| 15/07/2019 | 127.00p | 127.00p | 125.00p | 127.00p | 1400 |
| 12/07/2019 | 127.00p | 127.00p | 125.00p | 127.00p | 1990 |
| 11/07/2019 | 127.00p | 127.00p | 124.00p | 127.00p | 5245 |
| 10/07/2019 | 128.50p | 128.50p | 127.00p | 127.00p | 500 |
| 09/07/2019 | 128.50p | 128.50p | 125.00p | 128.50p | 4393 |
| 08/07/2019 | 128.50p | 130.00p | 125.00p | 128.50p | 167053 |
| 05/07/2019 | 145.00p | 145.00p | 127.00p | 130.00p | 13260 |
| 04/07/2019 | 146.50p | 148.00p | 143.00p | 146.50p | 4607 |
| 03/07/2019 | 147.00p | 149.90p | 144.30p | 146.50p | 1563 |
| 02/07/2019 | 149.00p | 149.00p | 144.30p | 147.00p | 3977 |
| 01/07/2019 | 149.00p | 149.90p | 149.00p | 149.00p | 534 |
| 28/06/2019 | 149.50p | 150.00p | 145.00p | 149.00p | 12374 |
| 27/06/2019 | 151.00p | 151.00p | 147.00p | 149.50p | 3699 |
| 26/06/2019 | 154.00p | 156.25p | 151.00p | 151.00p | 480 |
| 25/06/2019 | 154.00p | 156.25p | 150.00p | 154.00p | 2620 |
| 24/06/2019 | 154.00p | 156.40p | 150.51p | 154.00p | 1083 |
| 21/06/2019 | 154.00p | 156.40p | 150.00p | 154.00p | 1321 |
| 20/06/2019 | 154.00p | 156.40p | 150.00p | 154.00p | 3668 |
| 19/06/2019 | 154.00p | 157.20p | 154.00p | 154.00p | 36 |
| 18/06/2019 | 159.00p | 159.84p | 150.00p | 154.00p | 14073 |
| 17/06/2019 | 161.00p | 161.00p | 155.00p | 159.00p | 8154 |
| 14/06/2019 | 162.50p | 164.50p | 157.00p | 161.00p | 11351 |
| 13/06/2019 | 166.50p | 166.50p | 166.50p | 166.50p | 0 |
| 12/06/2019 | 167.50p | 167.60p | 165.25p | 166.50p | 9259 |
| 11/06/2019 | 167.50p | 167.70p | 165.30p | 167.50p | 2075 |
*Close Price adjusted for both dividends and splits