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 Water Intelligence (WATR) by Hot Stock Rockets in ShareProphets
- Avoid Headlam Group (HEAD) by Steve Moore in ShareProphets
- Avoid Pinewood Technologies Group (PINE) by Steve Moore in ShareProphets
- Buy Abrdn (ABDN) by Tom Winnifrith in ShareProphets
- Buy Abrdn (ABDN) by Steve Moore in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Hot Stock Rockets in ShareProphets
- Avoid Aptamer Group (APTA) by Steve Moore in ShareProphets
- Hold S4 Capital (SFOR) by Deutsche Bank
- Buy Ecora Resources (ECOR) by Berenberg
- Hold Kenmare Resources (CDI) (KMR) by Berenberg
- Buy Luceco (LUCE) by Deutsche Bank
- Outperform Ecora Resources (ECOR) by RBC Capital
- Buy BAE Systems (BA.) by Bank of America
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Neutral Bellway (BWY) by Goldman Sachs
- Buy BP (BP.) by Goldman Sachs
- Buy HSBC Holdings (HSBA) by Goldman Sachs
- Hold RS Group (RS1) by Berenberg
- Buy Close Brothers Group (CBG) by UBS
- Buy Everplay Group (EVPL) by Berenberg
MyCelx Technologies Corporation (DI) (MYX) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/12/2019 | 55.00p | 55.00p | 53.08p | 55.00p | 63 |
| 03/12/2019 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 02/12/2019 | 55.00p | 56.60p | 55.00p | 55.00p | 8812 |
| 29/11/2019 | 52.50p | 55.90p | 52.50p | 55.00p | 9792 |
| 28/11/2019 | 52.50p | 53.00p | 52.50p | 52.50p | 2372 |
| 27/11/2019 | 52.50p | 53.00p | 52.50p | 52.50p | 4677 |
| 26/11/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 5200 |
| 25/11/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 22/11/2019 | 52.50p | 52.50p | 52.19p | 52.50p | 935 |
| 21/11/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 20/11/2019 | 52.50p | 52.50p | 52.19p | 52.50p | 4677 |
| 19/11/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 18/11/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 15/11/2019 | 52.50p | 52.50p | 52.20p | 52.50p | 1185 |
| 14/11/2019 | 52.50p | 52.50p | 52.00p | 52.50p | 500 |
| 13/11/2019 | 52.50p | 52.50p | 52.10p | 52.50p | 7000 |
| 12/11/2019 | 52.50p | 52.50p | 52.00p | 52.50p | 7371 |
| 11/11/2019 | 52.50p | 52.50p | 52.00p | 52.50p | 1000 |
| 08/11/2019 | 52.50p | 52.50p | 52.10p | 52.50p | 1416 |
| 07/11/2019 | 52.50p | 52.50p | 52.10p | 52.50p | 2854 |
| 06/11/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 05/11/2019 | 52.50p | 52.50p | 52.00p | 52.50p | 4000 |
| 04/11/2019 | 58.00p | 58.00p | 52.00p | 52.50p | 21758 |
| 01/11/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 31/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 30/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 29/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 28/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 25/10/2019 | 66.50p | 66.50p | 66.00p | 66.50p | 171 |
| 24/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 7499 |
| 23/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 22/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 21/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 18/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 17/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 16/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 15/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 14/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 11/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 10/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 09/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 08/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 07/10/2019 | 66.50p | 66.50p | 66.00p | 66.50p | 11500 |
| 04/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 03/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 02/10/2019 | 66.50p | 66.75p | 66.50p | 66.50p | 1479 |
| 01/10/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 30/09/2019 | 66.50p | 66.98p | 66.50p | 66.50p | 287 |
| 27/09/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 26/09/2019 | 66.50p | 67.00p | 66.50p | 66.50p | 3421 |
| 25/09/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 24/09/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 23/09/2019 | 66.50p | 67.00p | 66.50p | 66.50p | 21060 |
| 20/09/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 19/09/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 18/09/2019 | 66.50p | 67.00p | 66.50p | 66.50p | 16597 |
| 17/09/2019 | 66.50p | 66.90p | 66.50p | 66.50p | 1494 |
| 16/09/2019 | 70.50p | 70.50p | 66.00p | 66.50p | 7990 |
| 13/09/2019 | 68.00p | 69.00p | 68.00p | 68.00p | 132 |
| 12/09/2019 | 68.00p | 68.00p | 68.00p | 68.00p | 0 |
| 11/09/2019 | 67.50p | 68.00p | 67.50p | 68.00p | 23000 |
| 10/09/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 09/09/2019 | 67.50p | 67.50p | 67.50p | 67.50p | 0 |
| 06/09/2019 | 66.50p | 68.00p | 66.50p | 67.50p | 1000 |
| 05/09/2019 | 66.00p | 68.00p | 66.00p | 66.50p | 24700 |
| 04/09/2019 | 66.00p | 68.00p | 66.00p | 66.00p | 15000 |
| 03/09/2019 | 66.00p | 67.00p | 66.00p | 66.00p | 3966 |
| 02/09/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 30/08/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 29/08/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 28/08/2019 | 66.00p | 67.00p | 66.00p | 66.00p | 417 |
| 27/08/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 23/08/2019 | 66.00p | 66.00p | 66.00p | 66.00p | 0 |
| 22/08/2019 | 66.00p | 67.00p | 66.00p | 66.00p | 5206 |
| 21/08/2019 | 66.00p | 67.00p | 66.00p | 66.00p | 5000 |
| 20/08/2019 | 65.50p | 67.00p | 65.25p | 66.00p | 35983 |
| 19/08/2019 | 70.00p | 74.00p | 55.00p | 65.50p | 1633431 |
| 16/08/2019 | 66.50p | 71.86p | 55.00p | 68.50p | 2665325 |
| 15/08/2019 | 66.50p | 67.75p | 66.50p | 66.50p | 60 |
| 14/08/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 13/08/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 12/08/2019 | 66.50p | 67.75p | 66.50p | 66.50p | 4413 |
| 09/08/2019 | 66.50p | 67.75p | 66.50p | 66.50p | 8162 |
| 08/08/2019 | 68.75p | 68.75p | 66.50p | 66.50p | 2047 |
| 07/08/2019 | 77.50p | 77.50p | 70.10p | 70.25p | 5000 |
| 06/08/2019 | 81.00p | 81.00p | 75.10p | 77.50p | 25750 |
| 05/08/2019 | 81.50p | 81.50p | 80.63p | 81.00p | 371 |
| 02/08/2019 | 86.50p | 86.50p | 81.50p | 81.50p | 1000 |
| 01/08/2019 | 87.50p | 88.92p | 86.50p | 86.50p | 449 |
| 31/07/2019 | 87.50p | 88.92p | 87.50p | 87.50p | 200 |
| 30/07/2019 | 91.50p | 91.50p | 87.50p | 87.50p | 500 |
| 29/07/2019 | 92.50p | 92.50p | 91.50p | 91.50p | 800 |
| 26/07/2019 | 92.50p | 92.90p | 92.50p | 92.50p | 2000 |
| 25/07/2019 | 92.50p | 93.00p | 91.00p | 92.50p | 2838 |
| 24/07/2019 | 92.50p | 93.25p | 90.00p | 92.50p | 7356 |
| 23/07/2019 | 92.50p | 93.50p | 91.00p | 92.50p | 2100 |
| 22/07/2019 | 95.00p | 95.00p | 91.05p | 92.50p | 3200 |
| 19/07/2019 | 96.50p | 98.00p | 93.00p | 95.00p | 3525 |
| 18/07/2019 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 17/07/2019 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 16/07/2019 | 96.50p | 96.50p | 96.50p | 96.50p | 0 |
| 15/07/2019 | 97.50p | 97.50p | 96.50p | 96.50p | 0 |
| 12/07/2019 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 11/07/2019 | 106.00p | 106.00p | 99.00p | 99.00p | 232063 |
| 10/07/2019 | 107.50p | 107.50p | 105.25p | 106.00p | 1820 |
| 09/07/2019 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 08/07/2019 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 05/07/2019 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 04/07/2019 | 107.50p | 107.50p | 106.10p | 107.50p | 400 |
| 03/07/2019 | 112.50p | 112.50p | 106.00p | 107.50p | 6179 |
| 02/07/2019 | 112.50p | 112.50p | 108.25p | 112.50p | 1050 |
| 01/07/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 28/06/2019 | 112.50p | 112.50p | 108.75p | 112.50p | 200 |
| 27/06/2019 | 112.50p | 112.50p | 108.75p | 112.50p | 33 |
| 26/06/2019 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 25/06/2019 | 112.50p | 112.50p | 108.75p | 112.50p | 1250 |
| 24/06/2019 | 110.00p | 120.00p | 108.15p | 112.50p | 7500 |
| 21/06/2019 | 103.00p | 109.20p | 103.00p | 106.00p | 2372 |
| 20/06/2019 | 106.00p | 106.00p | 103.00p | 103.00p | 1250 |
| 19/06/2019 | 106.00p | 106.00p | 102.80p | 106.00p | 5000 |
| 18/06/2019 | 106.00p | 109.20p | 106.00p | 106.00p | 250 |
| 17/06/2019 | 105.00p | 106.00p | 101.22p | 106.00p | 10010 |
| 14/06/2019 | 145.00p | 145.00p | 92.00p | 105.00p | 61604 |
| 13/06/2019 | 190.00p | 190.00p | 187.50p | 187.50p | 0 |
| 12/06/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 11/06/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 10/06/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 07/06/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 06/06/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 0 |
| 05/06/2019 | 190.00p | 190.00p | 190.00p | 190.00p | 500 |
| 04/06/2019 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 03/06/2019 | 199.00p | 199.00p | 192.50p | 192.50p | 1580 |
| 31/05/2019 | 199.00p | 199.00p | 190.00p | 199.00p | 1499 |
| 30/05/2019 | 202.00p | 202.00p | 199.00p | 199.00p | 4500 |
| 29/05/2019 | 202.00p | 202.00p | 202.00p | 202.00p | 0 |
| 28/05/2019 | 197.00p | 202.00p | 197.00p | 202.00p | 0 |
| 24/05/2019 | 202.00p | 202.00p | 202.00p | 202.00p | 0 |
| 23/05/2019 | 202.00p | 202.00p | 202.00p | 202.00p | 0 |
| 22/05/2019 | 202.00p | 202.00p | 200.00p | 202.00p | 23 |
| 21/05/2019 | 202.00p | 202.00p | 202.00p | 202.00p | 0 |
| 20/05/2019 | 202.00p | 204.00p | 202.00p | 202.00p | 500 |
| 17/05/2019 | 202.00p | 202.00p | 200.00p | 202.00p | 259 |
| 16/05/2019 | 205.00p | 205.00p | 202.00p | 202.00p | 0 |
| 15/05/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 14/05/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 13/05/2019 | 205.00p | 205.00p | 200.00p | 205.00p | 2468 |
| 10/05/2019 | 210.00p | 210.00p | 205.00p | 205.00p | 0 |
| 09/05/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 08/05/2019 | 210.00p | 210.00p | 200.00p | 210.00p | 418 |
| 07/05/2019 | 210.00p | 210.00p | 208.00p | 210.00p | 250 |
| 03/05/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 02/05/2019 | 210.00p | 210.65p | 200.00p | 210.00p | 85632 |
| 01/05/2019 | 210.00p | 211.00p | 210.00p | 210.00p | 4739 |
| 30/04/2019 | 210.00p | 211.50p | 201.40p | 210.00p | 3854 |
| 29/04/2019 | 210.00p | 212.00p | 210.00p | 210.00p | 28 |
| 26/04/2019 | 210.00p | 212.00p | 210.00p | 210.00p | 1649 |
| 25/04/2019 | 210.00p | 213.00p | 200.00p | 210.00p | 2704 |
| 24/04/2019 | 210.00p | 210.00p | 200.00p | 210.00p | 1000 |
| 23/04/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 18/04/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 17/04/2019 | 210.00p | 215.00p | 200.00p | 210.00p | 1903 |
| 16/04/2019 | 210.00p | 210.00p | 201.40p | 210.00p | 1701 |
| 15/04/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 12/04/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 11/04/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 10/04/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 09/04/2019 | 210.00p | 214.00p | 201.40p | 210.00p | 5582 |
| 08/04/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 05/04/2019 | 210.00p | 214.00p | 210.00p | 210.00p | 467 |
| 04/04/2019 | 210.00p | 214.50p | 210.00p | 210.00p | 699 |
| 03/04/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 02/04/2019 | 210.00p | 210.00p | 201.40p | 210.00p | 1000 |
| 01/04/2019 | 210.00p | 210.00p | 201.40p | 210.00p | 3000 |
| 29/03/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 28/03/2019 | 235.00p | 235.00p | 201.00p | 210.00p | 5604 |
| 27/03/2019 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 26/03/2019 | 230.00p | 235.00p | 230.00p | 235.00p | 1000 |
| 25/03/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 22/03/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 21/03/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 20/03/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 19/03/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 18/03/2019 | 230.00p | 230.00p | 225.00p | 230.00p | 0 |
| 15/03/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 14/03/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 13/03/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 12/03/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 11/03/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 08/03/2019 | 230.00p | 230.00p | 220.00p | 230.00p | 100 |
| 07/03/2019 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 06/03/2019 | 230.00p | 230.00p | 221.00p | 230.00p | 2500 |
| 05/03/2019 | 225.00p | 230.00p | 225.00p | 230.00p | 0 |
| 04/03/2019 | 240.00p | 245.00p | 221.59p | 230.00p | 6925 |
| 01/03/2019 | 240.00p | 245.00p | 240.00p | 240.00p | 2000 |
| 28/02/2019 | 240.00p | 245.00p | 240.00p | 240.00p | 0 |
| 27/02/2019 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 26/02/2019 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 25/02/2019 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 22/02/2019 | 245.00p | 245.00p | 232.00p | 245.00p | 3000 |
| 21/02/2019 | 265.00p | 265.00p | 242.20p | 245.00p | 4600 |
*Close Price adjusted for both dividends and splits