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 |
|---|---|---|---|---|---|
| 10/06/2019 | 167.50p | 167.75p | 167.50p | 167.50p | 3173 |
| 07/06/2019 | 167.50p | 167.75p | 167.50p | 167.50p | 4172 |
| 06/06/2019 | 167.50p | 167.75p | 167.50p | 167.50p | 3055 |
| 05/06/2019 | 167.50p | 167.75p | 165.55p | 167.50p | 8667 |
| 04/06/2019 | 167.50p | 167.75p | 167.00p | 167.50p | 6785 |
| 03/06/2019 | 167.50p | 167.50p | 165.25p | 167.50p | 8575 |
| 31/05/2019 | 167.50p | 168.12p | 167.00p | 167.50p | 18909 |
| 30/05/2019 | 167.50p | 168.48p | 167.50p | 167.50p | 17459 |
| 29/05/2019 | 167.50p | 169.00p | 167.50p | 167.50p | 25663 |
| 28/05/2019 | 165.00p | 169.00p | 165.00p | 167.50p | 75185 |
| 24/05/2019 | 161.00p | 161.00p | 158.00p | 161.00p | 3232 |
| 23/05/2019 | 161.00p | 161.00p | 157.00p | 161.00p | 248 |
| 22/05/2019 | 161.00p | 161.00p | 157.00p | 161.00p | 1233 |
| 21/05/2019 | 161.00p | 161.00p | 161.00p | 161.00p | 885 |
| 20/05/2019 | 161.00p | 161.00p | 161.00p | 161.00p | 93 |
| 17/05/2019 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 16/05/2019 | 161.00p | 165.00p | 161.00p | 161.00p | 2150 |
| 15/05/2019 | 161.50p | 161.50p | 157.00p | 161.00p | 1558 |
| 14/05/2019 | 161.50p | 162.00p | 158.00p | 161.50p | 5285 |
| 13/05/2019 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 10/05/2019 | 161.50p | 162.00p | 160.00p | 161.50p | 4005 |
| 09/05/2019 | 167.50p | 167.50p | 160.00p | 161.50p | 3473 |
| 08/05/2019 | 180.00p | 180.00p | 162.00p | 162.00p | 7534 |
| 07/05/2019 | 182.50p | 182.50p | 180.00p | 180.00p | 159 |
| 03/05/2019 | 182.50p | 182.50p | 182.50p | 182.50p | 1000 |
| 02/05/2019 | 187.50p | 187.50p | 180.00p | 182.50p | 3635 |
| 01/05/2019 | 187.50p | 187.50p | 185.25p | 187.50p | 3793 |
| 30/04/2019 | 187.50p | 187.50p | 187.00p | 187.50p | 3300 |
| 29/04/2019 | 187.50p | 187.50p | 187.00p | 187.50p | 2018 |
| 26/04/2019 | 187.50p | 187.50p | 187.00p | 187.50p | 8737 |
| 25/04/2019 | 187.50p | 187.50p | 185.25p | 187.50p | 5508 |
| 24/04/2019 | 187.50p | 187.50p | 185.25p | 187.50p | 7040 |
| 23/04/2019 | 187.50p | 187.50p | 186.88p | 187.50p | 3642 |
| 18/04/2019 | 187.50p | 187.50p | 187.00p | 187.50p | 2100 |
| 17/04/2019 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 16/04/2019 | 187.50p | 187.50p | 185.50p | 187.50p | 2650 |
| 15/04/2019 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 12/04/2019 | 187.50p | 187.50p | 185.50p | 187.50p | 792 |
| 11/04/2019 | 187.50p | 187.50p | 185.50p | 187.50p | 1639 |
| 10/04/2019 | 187.50p | 187.50p | 187.00p | 187.50p | 2226 |
| 09/04/2019 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 08/04/2019 | 187.50p | 187.50p | 187.00p | 187.50p | 1500 |
| 05/04/2019 | 187.50p | 187.50p | 187.50p | 187.50p | 9200 |
| 04/04/2019 | 187.50p | 187.50p | 187.00p | 187.50p | 1605 |
| 03/04/2019 | 187.50p | 187.50p | 185.51p | 187.50p | 5370 |
| 02/04/2019 | 194.00p | 194.00p | 185.50p | 187.50p | 6624 |
| 01/04/2019 | 194.00p | 194.00p | 194.00p | 194.00p | 0 |
| 29/03/2019 | 194.00p | 194.00p | 194.00p | 194.00p | 0 |
| 28/03/2019 | 194.00p | 194.00p | 194.00p | 194.00p | 0 |
| 27/03/2019 | 194.00p | 194.00p | 194.00p | 194.00p | 0 |
| 26/03/2019 | 194.00p | 194.00p | 190.00p | 194.00p | 1000 |
| 25/03/2019 | 194.00p | 194.00p | 194.00p | 194.00p | 0 |
| 22/03/2019 | 195.00p | 196.00p | 190.00p | 194.00p | 5094 |
| 21/03/2019 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 20/03/2019 | 189.00p | 197.40p | 189.00p | 195.00p | 14449 |
| 19/03/2019 | 186.50p | 189.65p | 186.50p | 187.50p | 1000 |
| 18/03/2019 | 186.50p | 186.50p | 186.50p | 186.50p | 0 |
| 15/03/2019 | 186.50p | 186.50p | 184.40p | 186.50p | 47 |
| 14/03/2019 | 185.00p | 189.00p | 185.00p | 186.50p | 830 |
| 13/03/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 12/03/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 11/03/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 08/03/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 07/03/2019 | 185.00p | 185.00p | 182.50p | 185.00p | 0 |
| 06/03/2019 | 179.00p | 182.50p | 179.00p | 182.50p | 2000 |
| 05/03/2019 | 177.50p | 179.00p | 177.50p | 179.00p | 119 |
| 04/03/2019 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 01/03/2019 | 177.50p | 179.25p | 177.50p | 177.50p | 2789 |
| 28/02/2019 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 27/02/2019 | 177.50p | 177.50p | 176.00p | 177.50p | 50000 |
| 26/02/2019 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 25/02/2019 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 22/02/2019 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 21/02/2019 | 178.50p | 178.80p | 177.50p | 177.50p | 2516 |
| 20/02/2019 | 178.50p | 180.95p | 178.50p | 178.50p | 552 |
| 19/02/2019 | 178.50p | 178.50p | 178.50p | 178.50p | 0 |
| 18/02/2019 | 178.50p | 178.50p | 175.00p | 178.50p | 36 |
| 15/02/2019 | 178.50p | 178.50p | 175.00p | 178.50p | 63 |
| 14/02/2019 | 178.50p | 178.50p | 178.50p | 178.50p | 0 |
| 13/02/2019 | 178.50p | 179.24p | 178.50p | 178.50p | 125 |
| 12/02/2019 | 178.50p | 178.50p | 178.50p | 178.50p | 0 |
| 11/02/2019 | 180.00p | 180.00p | 175.00p | 178.50p | 1885 |
| 08/02/2019 | 180.00p | 180.00p | 175.00p | 180.00p | 500 |
| 07/02/2019 | 180.00p | 180.00p | 179.39p | 180.00p | 3000 |
| 06/02/2019 | 180.00p | 180.00p | 179.39p | 180.00p | 289 |
| 05/02/2019 | 180.00p | 180.00p | 179.98p | 180.00p | 162 |
| 04/02/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 01/02/2019 | 185.00p | 185.00p | 180.00p | 185.00p | 103 |
| 31/01/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 30/01/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 29/01/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 28/01/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 25/01/2019 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 24/01/2019 | 190.50p | 190.50p | 183.00p | 185.00p | 6132 |
| 23/01/2019 | 190.50p | 190.50p | 190.50p | 190.50p | 0 |
| 22/01/2019 | 190.50p | 190.50p | 190.50p | 190.50p | 0 |
| 21/01/2019 | 190.50p | 190.50p | 186.00p | 190.50p | 1560 |
| 18/01/2019 | 190.50p | 190.50p | 190.50p | 190.50p | 0 |
| 17/01/2019 | 190.50p | 190.50p | 190.50p | 190.50p | 0 |
| 16/01/2019 | 190.50p | 190.50p | 190.50p | 190.50p | 0 |
| 15/01/2019 | 190.50p | 190.50p | 189.00p | 190.50p | 0 |
| 14/01/2019 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 11/01/2019 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 10/01/2019 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 09/01/2019 | 189.00p | 189.00p | 185.00p | 189.00p | 1500 |
| 08/01/2019 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 07/01/2019 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 04/01/2019 | 189.00p | 189.00p | 188.00p | 189.00p | 5000 |
| 03/01/2019 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 02/01/2019 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 31/12/2018 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 28/12/2018 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 27/12/2018 | 189.00p | 189.00p | 185.00p | 189.00p | 415 |
| 24/12/2018 | 189.00p | 189.00p | 188.00p | 189.00p | 0 |
| 21/12/2018 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 20/12/2018 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 19/12/2018 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 18/12/2018 | 189.00p | 189.00p | 189.00p | 189.00p | 0 |
| 17/12/2018 | 188.50p | 189.00p | 184.00p | 189.00p | 1000 |
| 14/12/2018 | 188.50p | 188.50p | 188.50p | 188.50p | 0 |
| 13/12/2018 | 189.50p | 189.50p | 185.00p | 188.50p | 1500 |
| 12/12/2018 | 189.50p | 189.50p | 189.50p | 189.50p | 0 |
| 11/12/2018 | 189.50p | 189.50p | 189.50p | 189.50p | 0 |
| 10/12/2018 | 189.50p | 189.50p | 189.50p | 189.50p | 0 |
| 07/12/2018 | 189.50p | 189.50p | 188.99p | 189.50p | 793 |
| 06/12/2018 | 189.50p | 189.50p | 189.50p | 189.50p | 0 |
| 05/12/2018 | 191.00p | 191.00p | 185.00p | 189.50p | 4027 |
| 04/12/2018 | 198.00p | 198.00p | 190.00p | 193.00p | 5750 |
| 03/12/2018 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 30/11/2018 | 198.00p | 198.00p | 196.00p | 198.00p | 1622 |
| 29/11/2018 | 200.00p | 200.00p | 196.00p | 200.00p | 1500 |
| 28/11/2018 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 27/11/2018 | 200.00p | 200.00p | 198.50p | 200.00p | 248 |
| 26/11/2018 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 23/11/2018 | 200.00p | 200.00p | 198.50p | 200.00p | 1000 |
| 22/11/2018 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 21/11/2018 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 20/11/2018 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 19/11/2018 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 16/11/2018 | 200.00p | 200.00p | 199.75p | 200.00p | 342 |
| 15/11/2018 | 200.00p | 200.00p | 199.75p | 200.00p | 1445 |
| 14/11/2018 | 202.00p | 202.00p | 197.50p | 200.00p | 179250 |
| 13/11/2018 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 12/11/2018 | 198.00p | 200.00p | 198.00p | 199.00p | 900 |
| 09/11/2018 | 194.00p | 199.00p | 194.00p | 198.00p | 8065 |
| 08/11/2018 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 07/11/2018 | 193.50p | 193.50p | 192.50p | 192.50p | 0 |
| 06/11/2018 | 200.00p | 200.00p | 194.50p | 194.50p | 2464 |
| 05/11/2018 | 200.00p | 200.00p | 196.55p | 200.00p | 1000 |
| 02/11/2018 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 01/11/2018 | 201.00p | 201.00p | 196.00p | 200.00p | 2254 |
| 31/10/2018 | 208.00p | 208.00p | 198.00p | 201.00p | 3089 |
| 30/10/2018 | 216.00p | 219.00p | 216.00p | 216.00p | 0 |
| 29/10/2018 | 227.00p | 227.00p | 219.00p | 219.00p | 2220 |
| 26/10/2018 | 229.00p | 229.00p | 227.00p | 227.00p | 0 |
| 25/10/2018 | 231.00p | 231.00p | 226.00p | 229.00p | 1000 |
| 24/10/2018 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
| 23/10/2018 | 236.00p | 236.00p | 228.00p | 231.00p | 4963 |
| 22/10/2018 | 236.00p | 236.00p | 236.00p | 236.00p | 1500 |
| 19/10/2018 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 18/10/2018 | 236.00p | 236.95p | 236.00p | 236.00p | 2000 |
| 17/10/2018 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 16/10/2018 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 15/10/2018 | 238.00p | 238.00p | 232.00p | 236.00p | 4716 |
| 12/10/2018 | 238.00p | 238.00p | 234.80p | 238.00p | 775 |
| 11/10/2018 | 238.00p | 238.00p | 238.00p | 238.00p | 0 |
| 10/10/2018 | 238.00p | 238.00p | 238.00p | 238.00p | 0 |
| 09/10/2018 | 237.00p | 238.00p | 237.00p | 237.00p | 0 |
| 08/10/2018 | 237.00p | 238.00p | 237.00p | 238.00p | 2000 |
| 05/10/2018 | 237.00p | 238.00p | 237.00p | 237.00p | 0 |
| 04/10/2018 | 237.00p | 238.50p | 237.00p | 238.00p | 2838 |
| 03/10/2018 | 236.00p | 238.50p | 236.00p | 237.00p | 2060 |
| 02/10/2018 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 01/10/2018 | 236.00p | 238.00p | 236.00p | 236.00p | 2066 |
| 28/09/2018 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 27/09/2018 | 236.00p | 236.00p | 232.80p | 236.00p | 85 |
| 26/09/2018 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 25/09/2018 | 238.00p | 238.00p | 236.00p | 236.00p | 766 |
| 24/09/2018 | 240.00p | 240.00p | 238.00p | 238.00p | 6000 |
| 21/09/2018 | 239.00p | 239.00p | 234.00p | 239.00p | 2000 |
| 20/09/2018 | 242.00p | 242.00p | 236.00p | 240.00p | 2500 |
| 19/09/2018 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
| 18/09/2018 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
| 17/09/2018 | 242.00p | 243.99p | 242.00p | 242.00p | 815 |
| 14/09/2018 | 242.00p | 242.00p | 241.00p | 242.00p | 240 |
| 13/09/2018 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
| 12/09/2018 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
| 11/09/2018 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
| 10/09/2018 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
| 07/09/2018 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
| 06/09/2018 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
| 05/09/2018 | 242.00p | 244.00p | 242.00p | 242.00p | 607 |
| 04/09/2018 | 242.00p | 244.00p | 242.00p | 242.00p | 612 |
| 03/09/2018 | 240.00p | 244.00p | 240.00p | 242.00p | 11847 |
| 31/08/2018 | 239.00p | 242.00p | 239.00p | 240.00p | 790 |
| 30/08/2018 | 239.00p | 239.00p | 239.00p | 239.00p | 0 |
| 29/08/2018 | 239.00p | 239.98p | 236.00p | 239.00p | 2220 |
| 28/08/2018 | 237.00p | 240.00p | 237.00p | 239.00p | 958 |
| 24/08/2018 | 237.00p | 237.00p | 237.00p | 237.00p | 4920 |
| 23/08/2018 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
*Close Price adjusted for both dividends and splits