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 |
|---|---|---|---|---|---|
| 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 |
| 22/08/2018 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 21/08/2018 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 20/08/2018 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 17/08/2018 | 237.00p | 237.00p | 235.90p | 237.00p | 1314 |
| 16/08/2018 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 15/08/2018 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 14/08/2018 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 13/08/2018 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 10/08/2018 | 237.00p | 237.00p | 234.00p | 237.00p | 1468 |
| 09/08/2018 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 08/08/2018 | 237.00p | 237.00p | 234.00p | 237.00p | 1441 |
| 07/08/2018 | 238.00p | 238.00p | 236.00p | 237.00p | 2500 |
| 06/08/2018 | 238.00p | 238.00p | 238.00p | 238.00p | 0 |
| 03/08/2018 | 238.00p | 238.00p | 238.00p | 238.00p | 0 |
| 02/08/2018 | 238.00p | 238.00p | 238.00p | 238.00p | 0 |
| 01/08/2018 | 238.00p | 238.00p | 237.00p | 238.00p | 2000 |
| 31/07/2018 | 241.00p | 241.00p | 238.00p | 238.00p | 125 |
| 30/07/2018 | 238.00p | 238.00p | 238.00p | 238.00p | 0 |
| 27/07/2018 | 238.00p | 240.00p | 238.00p | 238.00p | 104 |
| 26/07/2018 | 238.00p | 238.88p | 238.00p | 238.00p | 1000 |
| 25/07/2018 | 238.00p | 238.00p | 238.00p | 238.00p | 0 |
| 24/07/2018 | 238.00p | 238.00p | 238.00p | 238.00p | 0 |
| 23/07/2018 | 238.00p | 238.00p | 236.00p | 238.00p | 200 |
| 20/07/2018 | 243.00p | 243.00p | 238.00p | 238.00p | 4500 |
| 19/07/2018 | 243.00p | 243.00p | 243.00p | 243.00p | 0 |
| 18/07/2018 | 243.00p | 243.00p | 243.00p | 243.00p | 0 |
| 17/07/2018 | 243.00p | 243.00p | 243.00p | 243.00p | 0 |
| 16/07/2018 | 243.00p | 247.50p | 243.00p | 243.00p | 399 |
| 13/07/2018 | 238.00p | 238.00p | 238.00p | 238.00p | 0 |
| 12/07/2018 | 238.00p | 238.00p | 238.00p | 238.00p | 0 |
| 11/07/2018 | 238.00p | 239.44p | 238.00p | 238.00p | 208 |
| 10/07/2018 | 238.00p | 238.00p | 238.00p | 238.00p | 0 |
| 09/07/2018 | 239.00p | 239.00p | 238.00p | 238.00p | 3500 |
| 06/07/2018 | 239.00p | 239.00p | 239.00p | 239.00p | 0 |
| 05/07/2018 | 239.00p | 239.00p | 239.00p | 239.00p | 0 |
| 04/07/2018 | 238.00p | 239.49p | 236.00p | 239.00p | 1354 |
| 03/07/2018 | 241.00p | 241.00p | 236.00p | 238.00p | 1000 |
| 02/07/2018 | 244.00p | 244.00p | 238.00p | 241.00p | 1500 |
| 29/06/2018 | 245.00p | 247.00p | 240.00p | 244.00p | 3978 |
| 28/06/2018 | 247.00p | 247.00p | 244.00p | 245.00p | 1500 |
| 27/06/2018 | 248.00p | 248.00p | 244.00p | 247.00p | 3180 |
| 26/06/2018 | 248.00p | 248.00p | 248.00p | 248.00p | 0 |
| 25/06/2018 | 248.00p | 248.00p | 248.00p | 248.00p | 0 |
| 22/06/2018 | 248.00p | 248.00p | 248.00p | 248.00p | 0 |
| 21/06/2018 | 248.00p | 248.00p | 244.80p | 248.00p | 56 |
| 20/06/2018 | 253.00p | 253.00p | 248.00p | 248.00p | 6500 |
| 19/06/2018 | 253.00p | 253.00p | 252.00p | 253.00p | 1000 |
| 18/06/2018 | 253.00p | 253.00p | 253.00p | 253.00p | 0 |
*Close Price adjusted for both dividends and splits