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:
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
Maxcyte (DI) (MXCT) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/05/2017 | 287.50p | 295.00p | 287.50p | 290.00p | 6000 |
| 08/05/2017 | 287.50p | 287.50p | 281.88p | 287.50p | 300 |
| 05/05/2017 | 287.50p | 288.40p | 280.00p | 287.50p | 3300 |
| 04/05/2017 | 290.00p | 290.50p | 287.50p | 287.50p | 200 |
| 03/05/2017 | 297.50p | 297.50p | 290.00p | 290.00p | 9394 |
| 02/05/2017 | 295.00p | 305.00p | 294.75p | 297.50p | 10402 |
| 28/04/2017 | 295.00p | 300.00p | 295.00p | 295.00p | 3996 |
| 27/04/2017 | 290.00p | 300.00p | 290.00p | 295.00p | 13153 |
| 26/04/2017 | 282.50p | 295.00p | 282.50p | 290.00p | 8166 |
| 25/04/2017 | 280.00p | 285.00p | 280.00p | 282.50p | 6500 |
| 24/04/2017 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 21/04/2017 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 20/04/2017 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 19/04/2017 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 18/04/2017 | 275.00p | 280.00p | 275.00p | 277.50p | 1782 |
| 13/04/2017 | 275.00p | 278.75p | 271.25p | 275.00p | 522 |
| 12/04/2017 | 275.00p | 275.00p | 270.66p | 275.00p | 2557 |
| 11/04/2017 | 277.50p | 279.80p | 275.00p | 275.00p | 3671 |
| 10/04/2017 | 277.50p | 277.50p | 277.50p | 277.50p | 0 |
| 07/04/2017 | 272.50p | 277.50p | 272.50p | 277.50p | 0 |
| 06/04/2017 | 272.50p | 280.00p | 272.50p | 272.50p | 1000 |
| 05/04/2017 | 272.50p | 280.00p | 272.50p | 272.50p | 500 |
| 04/04/2017 | 270.00p | 275.00p | 270.00p | 272.50p | 3872 |
| 03/04/2017 | 270.00p | 270.00p | 265.00p | 270.00p | 5000 |
| 31/03/2017 | 267.50p | 275.00p | 267.50p | 270.00p | 3845 |
| 30/03/2017 | 262.50p | 262.50p | 255.00p | 262.50p | 500 |
| 29/03/2017 | 265.00p | 265.00p | 255.00p | 262.50p | 2343 |
| 28/03/2017 | 266.00p | 267.00p | 260.00p | 265.00p | 3000 |
| 27/03/2017 | 273.50p | 273.50p | 265.00p | 266.00p | 4285 |
| 24/03/2017 | 282.50p | 282.50p | 273.50p | 273.50p | 3353 |
| 23/03/2017 | 292.50p | 300.00p | 275.00p | 282.50p | 10166 |
| 22/03/2017 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 21/03/2017 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 20/03/2017 | 287.50p | 300.00p | 285.00p | 292.50p | 7673 |
| 17/03/2017 | 287.50p | 291.50p | 281.88p | 287.50p | 5293 |
| 16/03/2017 | 282.50p | 300.00p | 282.50p | 287.50p | 1500 |
| 15/03/2017 | 272.50p | 290.00p | 270.00p | 282.50p | 5261 |
| 14/03/2017 | 292.50p | 292.50p | 272.50p | 272.50p | 4857 |
| 13/03/2017 | 260.00p | 260.00p | 257.00p | 260.00p | 3500 |
| 10/03/2017 | 255.00p | 260.00p | 255.00p | 260.00p | 1000 |
| 09/03/2017 | 237.50p | 260.00p | 237.50p | 255.00p | 18158 |
| 08/03/2017 | 237.50p | 237.50p | 230.15p | 237.50p | 500 |
| 07/03/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 06/03/2017 | 237.50p | 237.50p | 234.50p | 237.50p | 890 |
| 03/03/2017 | 235.50p | 240.00p | 225.00p | 232.50p | 6208 |
| 02/03/2017 | 235.50p | 235.50p | 235.00p | 235.50p | 0 |
| 01/03/2017 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 28/02/2017 | 237.50p | 240.00p | 233.60p | 235.00p | 852 |
| 27/02/2017 | 237.50p | 245.00p | 237.50p | 237.50p | 1222 |
| 24/02/2017 | 232.50p | 240.00p | 232.50p | 237.50p | 3114 |
| 23/02/2017 | 235.00p | 240.00p | 232.50p | 232.50p | 2313 |
| 22/02/2017 | 220.00p | 240.00p | 220.00p | 235.00p | 12184 |
| 21/02/2017 | 222.50p | 222.50p | 215.00p | 220.00p | 1072 |
| 20/02/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 17/02/2017 | 222.50p | 222.50p | 215.00p | 222.50p | 2000 |
| 16/02/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 15/02/2017 | 222.50p | 222.50p | 222.50p | 222.50p | 0 |
| 14/02/2017 | 217.50p | 225.00p | 217.50p | 222.50p | 2263 |
| 13/02/2017 | 192.50p | 220.00p | 192.50p | 217.50p | 7482 |
| 10/02/2017 | 212.50p | 212.50p | 185.00p | 192.50p | 20434 |
| 09/02/2017 | 230.00p | 230.00p | 212.50p | 212.50p | 9748 |
| 08/02/2017 | 257.50p | 257.50p | 225.00p | 230.00p | 15166 |
| 07/02/2017 | 272.50p | 272.50p | 257.50p | 257.50p | 3750 |
| 06/02/2017 | 267.50p | 280.00p | 267.50p | 272.50p | 4547 |
| 03/02/2017 | 267.50p | 275.00p | 267.50p | 267.50p | 3500 |
| 02/02/2017 | 240.00p | 270.00p | 240.00p | 262.50p | 23914 |
| 01/02/2017 | 240.00p | 245.00p | 240.00p | 240.00p | 7919 |
| 31/01/2017 | 240.00p | 245.00p | 235.00p | 240.00p | 7802 |
| 30/01/2017 | 255.00p | 259.50p | 240.00p | 245.00p | 22419 |
| 27/01/2017 | 235.00p | 262.60p | 235.00p | 255.00p | 26117 |
| 26/01/2017 | 215.00p | 240.00p | 215.00p | 235.00p | 50300 |
| 25/01/2017 | 210.00p | 215.00p | 210.00p | 210.00p | 1884 |
| 24/01/2017 | 210.00p | 215.00p | 210.00p | 210.00p | 459 |
| 23/01/2017 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 20/01/2017 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 19/01/2017 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 18/01/2017 | 211.00p | 230.00p | 205.00p | 210.00p | 14534 |
| 17/01/2017 | 225.00p | 225.00p | 210.00p | 211.00p | 15629 |
| 16/01/2017 | 225.00p | 230.00p | 225.00p | 225.00p | 4628 |
| 13/01/2017 | 205.00p | 230.00p | 200.00p | 225.00p | 27697 |
| 12/01/2017 | 205.00p | 217.00p | 200.00p | 205.00p | 56465 |
| 11/01/2017 | 190.00p | 197.00p | 190.00p | 196.50p | 3529 |
| 10/01/2017 | 176.50p | 190.00p | 176.50p | 188.50p | 6911 |
| 09/01/2017 | 176.50p | 180.00p | 173.14p | 176.50p | 2975 |
| 06/01/2017 | 158.50p | 187.00p | 158.50p | 176.50p | 35686 |
| 05/01/2017 | 142.50p | 160.00p | 142.50p | 157.50p | 20464 |
| 04/01/2017 | 140.50p | 143.00p | 139.00p | 142.50p | 2500 |
| 03/01/2017 | 137.50p | 142.00p | 137.50p | 137.50p | 5650 |
| 30/12/2016 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 29/12/2016 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 28/12/2016 | 137.50p | 140.00p | 137.50p | 137.50p | 494 |
| 23/12/2016 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 22/12/2016 | 137.50p | 140.00p | 137.50p | 137.50p | 1462 |
| 21/12/2016 | 137.50p | 137.50p | 135.50p | 137.50p | 0 |
| 20/12/2016 | 135.50p | 135.50p | 133.63p | 135.50p | 1750 |
| 19/12/2016 | 135.50p | 138.00p | 135.50p | 135.50p | 1214 |
| 16/12/2016 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 15/12/2016 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 14/12/2016 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 13/12/2016 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 12/12/2016 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 09/12/2016 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 08/12/2016 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 07/12/2016 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 06/12/2016 | 135.50p | 135.50p | 135.00p | 135.50p | 30000 |
| 05/12/2016 | 135.50p | 135.50p | 135.50p | 135.50p | 0 |
| 02/12/2016 | 134.50p | 135.50p | 134.50p | 135.50p | 0 |
| 01/12/2016 | 134.50p | 137.00p | 134.50p | 134.50p | 4180 |
| 30/11/2016 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 29/11/2016 | 129.50p | 137.00p | 129.50p | 134.50p | 7065 |
| 28/11/2016 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 25/11/2016 | 129.50p | 129.50p | 129.24p | 129.50p | 47019 |
| 24/11/2016 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 23/11/2016 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 22/11/2016 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 21/11/2016 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 18/11/2016 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 17/11/2016 | 129.50p | 129.50p | 129.50p | 129.50p | 0 |
| 16/11/2016 | 129.50p | 129.50p | 129.50p | 129.50p | 300 |
| 15/11/2016 | 127.50p | 129.50p | 127.50p | 129.50p | 0 |
| 14/11/2016 | 126.50p | 128.00p | 126.50p | 127.50p | 4281 |
| 11/11/2016 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 10/11/2016 | 126.50p | 126.50p | 126.50p | 126.50p | 0 |
| 09/11/2016 | 126.50p | 126.62p | 126.50p | 126.50p | 1276 |
| 08/11/2016 | 127.50p | 129.00p | 127.50p | 127.50p | 1540 |
| 07/11/2016 | 127.50p | 127.50p | 127.50p | 127.50p | 87826 |
| 04/11/2016 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 03/11/2016 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 02/11/2016 | 128.50p | 128.50p | 127.38p | 128.50p | 204 |
| 01/11/2016 | 128.50p | 128.50p | 128.50p | 128.50p | 0 |
| 31/10/2016 | 128.50p | 130.00p | 128.00p | 128.50p | 13444 |
| 28/10/2016 | 127.50p | 129.38p | 127.50p | 128.50p | 4082 |
| 27/10/2016 | 117.00p | 131.38p | 117.00p | 127.50p | 27865 |
| 26/10/2016 | 111.50p | 115.00p | 111.50p | 114.50p | 14000 |
| 25/10/2016 | 100.00p | 110.00p | 100.00p | 108.50p | 29390 |
| 24/10/2016 | 100.00p | 102.00p | 100.00p | 100.00p | 23 |
| 21/10/2016 | 99.00p | 101.00p | 99.00p | 100.00p | 1178 |
| 20/10/2016 | 94.50p | 97.00p | 94.50p | 97.00p | 1500 |
| 19/10/2016 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 18/10/2016 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 17/10/2016 | 94.50p | 95.00p | 94.50p | 94.50p | 5257 |
| 14/10/2016 | 94.00p | 95.00p | 94.00p | 94.50p | 15000 |
| 13/10/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 12/10/2016 | 94.00p | 94.00p | 94.00p | 94.00p | 0 |
| 11/10/2016 | 94.00p | 94.00p | 92.00p | 94.00p | 8000 |
| 10/10/2016 | 94.00p | 95.20p | 93.00p | 94.00p | 15216 |
| 07/10/2016 | 93.50p | 94.00p | 93.50p | 94.00p | 0 |
| 06/10/2016 | 92.00p | 96.00p | 90.50p | 93.50p | 3851 |
| 05/10/2016 | 87.00p | 92.00p | 87.00p | 92.00p | 21380 |
| 04/10/2016 | 85.00p | 87.00p | 85.00p | 87.00p | 1715 |
| 03/10/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 30/09/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 29/09/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 28/09/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 27/09/2016 | 84.50p | 85.00p | 84.50p | 85.00p | 0 |
| 26/09/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 23/09/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 22/09/2016 | 84.50p | 84.50p | 83.00p | 84.50p | 1000 |
| 21/09/2016 | 84.50p | 84.50p | 83.00p | 84.50p | 1000 |
| 20/09/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 19/09/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 16/09/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 15/09/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 14/09/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 13/09/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 12/09/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 09/09/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 08/09/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 07/09/2016 | 84.50p | 84.50p | 83.00p | 84.50p | 965 |
| 06/09/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 05/09/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 02/09/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 01/09/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 31/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 30/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 26/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 25/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 24/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 23/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 22/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 19/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 18/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 17/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 16/08/2016 | 84.50p | 84.50p | 82.63p | 84.50p | 675 |
| 15/08/2016 | 84.50p | 84.50p | 83.00p | 84.50p | 550 |
| 12/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 11/08/2016 | 84.50p | 84.50p | 83.00p | 84.50p | 2431 |
| 10/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 09/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 08/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 05/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 04/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 03/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 02/08/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 01/08/2016 | 84.50p | 84.50p | 83.00p | 84.50p | 1431 |
| 29/07/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 28/07/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 27/07/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 26/07/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
| 25/07/2016 | 84.50p | 84.50p | 84.50p | 84.50p | 0 |
*Close Price adjusted for both dividends and splits