MyCelx Technologies Corporation (DI) (MYX) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. MyCelx Technologies Corporation (DI)

Date Open High Low Close* Volume
06/06/2014 500.00p 514.00p 500.00p 500.00p 0
05/06/2014 500.00p 514.00p 500.00p 500.00p 0
04/06/2014 500.00p 514.00p 500.00p 500.00p 0
03/06/2014 500.00p 514.00p 500.00p 500.00p 0
02/06/2014 500.00p 514.00p 500.00p 500.00p 0
30/05/2014 500.00p 514.00p 500.00p 500.00p 4081
29/05/2014 500.00p 524.00p 500.00p 500.00p 0
28/05/2014 500.00p 524.00p 500.00p 500.00p 0
27/05/2014 500.00p 524.00p 500.00p 500.00p 0
23/05/2014 510.00p 524.00p 500.00p 500.00p 579
22/05/2014 510.00p 524.00p 510.00p 510.00p 0
21/05/2014 510.00p 524.00p 510.00p 510.00p 0
20/05/2014 510.00p 524.00p 510.00p 510.00p 16
19/05/2014 510.00p 510.00p 490.00p 510.00p 1000
16/05/2014 520.00p 524.00p 510.00p 510.00p 200
15/05/2014 520.00p 530.00p 520.00p 520.00p 0
14/05/2014 520.00p 530.00p 520.00p 520.00p 0
13/05/2014 520.00p 530.00p 520.00p 520.00p 0
12/05/2014 520.00p 530.00p 520.00p 520.00p 0
09/05/2014 520.00p 530.00p 520.00p 520.00p 0
08/05/2014 520.00p 530.00p 520.00p 520.00p 0
07/05/2014 520.00p 530.00p 520.00p 520.00p 140
06/05/2014 520.00p 540.00p 520.00p 520.00p 4530
02/05/2014 520.00p 520.00p 500.00p 520.00p 320
01/05/2014 520.00p 520.00p 500.00p 520.00p 271
30/04/2014 520.00p 540.00p 520.00p 520.00p 0
29/04/2014 520.00p 540.00p 520.00p 520.00p 0
28/04/2014 520.00p 540.00p 520.00p 520.00p 0
25/04/2014 520.00p 540.00p 520.00p 520.00p 0
24/04/2014 520.00p 540.00p 520.00p 520.00p 0
23/04/2014 520.00p 540.00p 520.00p 520.00p 109
22/04/2014 520.00p 520.00p 500.00p 520.00p 0
17/04/2014 520.00p 520.00p 500.00p 520.00p 0
16/04/2014 520.00p 520.00p 500.00p 520.00p 0
15/04/2014 520.00p 520.00p 500.00p 520.00p 0
14/04/2014 520.00p 520.00p 500.00p 520.00p 0
11/04/2014 520.00p 520.00p 500.00p 520.00p 0
10/04/2014 520.00p 520.00p 500.00p 520.00p 287
09/04/2014 520.00p 520.00p 500.00p 520.00p 0
08/04/2014 520.00p 520.00p 500.00p 520.00p 0
07/04/2014 520.00p 520.00p 500.00p 520.00p 0
04/04/2014 520.00p 520.00p 500.00p 520.00p 0
03/04/2014 520.00p 520.00p 500.00p 520.00p 0
02/04/2014 520.00p 520.00p 500.00p 520.00p 0
01/04/2014 520.00p 520.00p 500.00p 520.00p 0
31/03/2014 520.00p 520.00p 500.00p 520.00p 237
28/03/2014 520.00p 520.00p 500.00p 520.00p 153
27/03/2014 520.00p 520.00p 500.00p 520.00p 0
26/03/2014 520.00p 520.00p 500.00p 520.00p 1074
25/03/2014 520.00p 520.00p 500.00p 520.00p 120751
24/03/2014 520.00p 540.00p 500.00p 520.00p 181
21/03/2014 520.00p 520.00p 500.00p 520.00p 3600
20/03/2014 520.00p 540.00p 500.00p 520.00p 3117
19/03/2014 500.00p 500.00p 470.00p 500.00p 9200
18/03/2014 500.00p 500.00p 480.00p 500.00p 1000
17/03/2014 500.00p 500.00p 480.00p 500.00p 15000
14/03/2014 500.00p 500.00p 480.00p 500.00p 0
13/03/2014 500.00p 500.00p 480.00p 500.00p 0
12/03/2014 500.00p 500.00p 480.00p 500.00p 0
11/03/2014 500.00p 500.00p 480.00p 500.00p 1071
10/03/2014 500.00p 500.00p 480.00p 500.00p 0
07/03/2014 500.00p 500.00p 480.00p 500.00p 0
06/03/2014 500.00p 500.00p 480.00p 500.00p 2380
05/03/2014 500.00p 500.00p 480.00p 500.00p 0
04/03/2014 500.00p 500.00p 480.00p 500.00p 0
03/03/2014 500.00p 500.00p 480.00p 500.00p 0
28/02/2014 500.00p 500.00p 480.00p 500.00p 8500
27/02/2014 500.00p 500.00p 480.00p 500.00p 0
26/02/2014 500.00p 500.00p 480.00p 500.00p 0
25/02/2014 500.00p 500.00p 480.00p 500.00p 0
24/02/2014 500.00p 500.00p 480.00p 500.00p 0
21/02/2014 500.00p 500.00p 480.00p 500.00p 0
20/02/2014 500.00p 500.00p 480.00p 500.00p 9200
19/02/2014 500.00p 520.00p 500.00p 500.00p 0
18/02/2014 500.00p 520.00p 500.00p 500.00p 0
17/02/2014 500.00p 520.00p 500.00p 500.00p 0
14/02/2014 500.00p 520.00p 500.00p 500.00p 0
13/02/2014 500.00p 520.00p 500.00p 500.00p 0
12/02/2014 500.00p 520.00p 500.00p 500.00p 0
11/02/2014 500.00p 520.00p 500.00p 500.00p 0
10/02/2014 500.00p 520.00p 500.00p 500.00p 0
07/02/2014 500.00p 520.00p 500.00p 500.00p 657
06/02/2014 500.00p 500.00p 480.00p 500.00p 20000
05/02/2014 500.00p 500.00p 480.00p 500.00p 9000
04/02/2014 500.00p 500.00p 480.00p 500.00p 7586
03/02/2014 500.00p 500.00p 450.00p 500.00p 20500
31/01/2014 500.00p 500.00p 450.00p 500.00p 20000
30/01/2014 450.00p 500.00p 450.00p 500.00p 107000
29/01/2014 450.00p 480.00p 440.00p 450.00p 1111
28/01/2014 450.00p 480.00p 440.00p 450.00p 0
27/01/2014 450.00p 480.00p 440.00p 450.00p 0
24/01/2014 450.00p 480.00p 440.00p 450.00p 0
23/01/2014 450.00p 480.00p 440.00p 450.00p 6000
22/01/2014 460.00p 480.00p 440.00p 450.00p 5001
21/01/2014 470.00p 480.00p 460.00p 460.00p 0
20/01/2014 480.00p 480.00p 460.00p 470.00p 94
17/01/2014 480.00p 480.00p 460.00p 480.00p 2500
16/01/2014 480.00p 480.00p 480.00p 480.00p 0
15/01/2014 480.00p 480.00p 480.00p 480.00p 0
14/01/2014 480.00p 480.00p 480.00p 480.00p 10000
13/01/2014 480.00p 480.00p 460.00p 480.00p 0
10/01/2014 480.00p 480.00p 460.00p 480.00p 15000
09/01/2014 480.00p 480.00p 460.00p 480.00p 5000
08/01/2014 480.00p 480.00p 460.00p 480.00p 45
07/01/2014 480.00p 500.00p 480.00p 480.00p 2000
06/01/2014 480.00p 500.00p 480.00p 480.00p 397
03/01/2014 480.00p 480.00p 462.00p 480.00p 0
02/01/2014 480.00p 480.00p 462.00p 480.00p 100
31/12/2013 480.00p 500.00p 470.00p 480.00p 0
30/12/2013 480.00p 500.00p 470.00p 480.00p 1196
27/12/2013 480.00p 500.00p 480.00p 480.00p 4166
24/12/2013 480.00p 500.00p 480.00p 480.00p 4166
23/12/2013 480.00p 480.00p 465.00p 480.00p 75
20/12/2013 480.00p 480.00p 465.00p 480.00p 870
19/12/2013 480.00p 490.00p 470.00p 480.00p 0
18/12/2013 490.00p 490.00p 470.00p 480.00p 1000
17/12/2013 500.00p 520.00p 480.00p 490.00p 0
16/12/2013 510.00p 520.00p 480.00p 500.00p 2000
13/12/2013 510.00p 520.00p 500.00p 510.00p 0
12/12/2013 520.00p 520.00p 500.00p 510.00p 500
11/12/2013 520.00p 520.00p 500.00p 520.00p 2000
10/12/2013 520.00p 530.00p 520.00p 520.00p 400
09/12/2013 520.00p 540.00p 520.00p 520.00p 1000
06/12/2013 520.00p 520.00p 500.00p 520.00p 2000
05/12/2013 520.00p 520.00p 500.00p 520.00p 1000
04/12/2013 520.00p 540.00p 515.00p 520.00p 133095
03/12/2013 520.00p 540.00p 515.00p 520.00p 0
02/12/2013 520.00p 540.00p 515.00p 520.00p 55221
29/11/2013 520.00p 540.00p 520.00p 520.00p 605
28/11/2013 520.00p 530.00p 520.00p 520.00p 0
27/11/2013 520.00p 530.00p 520.00p 520.00p 185
26/11/2013 520.00p 530.00p 505.00p 520.00p 5594
25/11/2013 520.00p 520.00p 520.00p 520.00p 93
22/11/2013 520.00p 520.00p 500.00p 520.00p 0
21/11/2013 520.00p 520.00p 500.00p 520.00p 653
20/11/2013 520.00p 530.00p 520.00p 520.00p 0
19/11/2013 520.00p 530.00p 520.00p 520.00p 0
18/11/2013 520.00p 530.00p 520.00p 520.00p 2000
15/11/2013 520.00p 530.00p 500.00p 520.00p 1099
14/11/2013 520.00p 520.00p 500.00p 520.00p 60
13/11/2013 520.00p 530.00p 520.00p 520.00p 0
12/11/2013 520.00p 530.00p 520.00p 520.00p 1000
11/11/2013 520.00p 520.00p 500.00p 520.00p 600
08/11/2013 520.00p 540.00p 520.00p 520.00p 100
07/11/2013 520.00p 520.00p 500.00p 520.00p 0
06/11/2013 520.00p 520.00p 500.00p 520.00p 0
05/11/2013 520.00p 520.00p 500.00p 520.00p 224248
04/11/2013 520.00p 520.00p 500.00p 520.00p 0
01/11/2013 520.00p 520.00p 500.00p 520.00p 1497
31/10/2013 520.00p 541.00p 520.00p 520.00p 100
30/10/2013 520.00p 520.00p 500.00p 520.00p 544
29/10/2013 520.00p 520.00p 498.00p 520.00p 45000
28/10/2013 520.00p 540.00p 520.00p 520.00p 1849
25/10/2013 520.00p 540.00p 520.00p 520.00p 1200
24/10/2013 520.00p 520.00p 500.00p 520.00p 500
23/10/2013 520.00p 520.00p 499.00p 520.00p 50000
22/10/2013 520.00p 540.00p 498.00p 520.00p 78543
21/10/2013 520.00p 535.00p 520.00p 520.00p 0
18/10/2013 520.00p 535.00p 520.00p 520.00p 1089
17/10/2013 520.00p 535.00p 520.00p 520.00p 425
16/10/2013 520.00p 520.00p 500.00p 520.00p 0
15/10/2013 520.00p 520.00p 500.00p 520.00p 2000
14/10/2013 520.00p 520.00p 500.00p 520.00p 63333
11/10/2013 520.00p 535.00p 520.00p 520.00p 0
10/10/2013 520.00p 535.00p 520.00p 520.00p 0
09/10/2013 520.00p 535.00p 520.00p 520.00p 4000
08/10/2013 520.00p 520.00p 500.00p 520.00p 100
07/10/2013 520.00p 535.00p 520.00p 520.00p 11700
04/10/2013 520.00p 520.00p 500.00p 520.00p 200
03/10/2013 520.00p 520.00p 500.00p 520.00p 101980
02/10/2013 515.00p 525.00p 515.00p 520.00p 1500
01/10/2013 515.00p 530.00p 490.00p 515.00p 0
30/09/2013 510.00p 530.00p 490.00p 515.00p 2895
27/09/2013 510.00p 530.00p 510.00p 510.00p 0
26/09/2013 510.00p 530.00p 510.00p 510.00p 380
25/09/2013 510.00p 510.00p 490.00p 510.00p 0
24/09/2013 510.00p 510.00p 490.00p 510.00p 0
23/09/2013 510.00p 510.00p 490.00p 510.00p 191
20/09/2013 510.00p 520.00p 510.00p 510.00p 0
19/09/2013 510.00p 520.00p 510.00p 510.00p 560
18/09/2013 510.00p 530.00p 510.00p 510.00p 29591
17/09/2013 510.00p 510.00p 510.00p 510.00p 15
16/09/2013 510.00p 525.00p 500.00p 510.00p 1045
13/09/2013 480.00p 530.00p 480.00p 510.00p 5038
12/09/2013 535.00p 535.00p 463.00p 480.00p 11336
11/09/2013 550.00p 570.00p 550.00p 550.00p 20000
10/09/2013 550.00p 570.00p 550.00p 550.00p 1270
09/09/2013 550.00p 565.00p 550.00p 550.00p 6518
06/09/2013 550.00p 560.00p 550.00p 550.00p 28071
05/09/2013 550.00p 550.00p 550.00p 550.00p 0
04/09/2013 550.00p 550.00p 550.00p 550.00p 0
03/09/2013 550.00p 550.00p 550.00p 550.00p 0
02/09/2013 550.00p 550.00p 550.00p 550.00p 1000
30/08/2013 550.00p 550.00p 530.00p 550.00p 2240
29/08/2013 550.00p 555.00p 540.00p 550.00p 0
28/08/2013 550.00p 555.00p 540.00p 550.00p 0
27/08/2013 550.00p 555.00p 540.00p 550.00p 0
23/08/2013 550.00p 555.00p 540.00p 550.00p 0
22/08/2013 550.00p 555.00p 540.00p 550.00p 0
21/08/2013 550.00p 555.00p 540.00p 550.00p 8257

*Close Price adjusted for both dividends and splits