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 |
|---|---|---|---|---|---|
| 06/01/2022 | 725.00p | 725.00p | 642.00p | 670.00p | 51521 |
| 05/01/2022 | 755.00p | 755.00p | 720.00p | 730.00p | 18449 |
| 04/01/2022 | 775.00p | 795.00p | 743.00p | 760.00p | 34606 |
| 03/01/2022 | 750.00p | 770.00p | 740.00p | 755.00p | 1576 |
| 31/12/2021 | 750.00p | 770.00p | 740.00p | 755.00p | 1576 |
| 30/12/2021 | 740.00p | 760.00p | 732.00p | 744.00p | 85290 |
| 29/12/2021 | 770.00p | 790.00p | 730.00p | 730.00p | 71027 |
| 28/12/2021 | 770.00p | 790.00p | 768.00p | 775.00p | 6062 |
| 27/12/2021 | 770.00p | 790.00p | 768.00p | 775.00p | 6062 |
| 24/12/2021 | 770.00p | 790.00p | 768.00p | 775.00p | 6062 |
| 23/12/2021 | 760.00p | 779.00p | 742.00p | 770.00p | 21837 |
| 22/12/2021 | 735.00p | 766.00p | 720.00p | 742.00p | 156412 |
| 21/12/2021 | 740.00p | 744.80p | 724.00p | 724.00p | 24719 |
| 20/12/2021 | 715.00p | 755.00p | 710.00p | 734.00p | 43615 |
| 17/12/2021 | 765.00p | 780.00p | 702.00p | 714.00p | 38753 |
| 16/12/2021 | 715.00p | 775.00p | 710.00p | 760.00p | 137069 |
| 15/12/2021 | 735.00p | 750.00p | 700.00p | 706.00p | 153151 |
| 14/12/2021 | 790.00p | 792.00p | 730.00p | 730.00p | 64169 |
| 13/12/2021 | 785.00p | 794.00p | 770.00p | 790.00p | 15359 |
| 10/12/2021 | 790.00p | 808.00p | 770.00p | 790.00p | 84772 |
| 09/12/2021 | 825.00p | 850.00p | 820.00p | 820.00p | 164259 |
| 08/12/2021 | 795.00p | 830.00p | 781.00p | 806.00p | 283573 |
| 07/12/2021 | 733.00p | 800.00p | 728.00p | 800.00p | 92490 |
| 06/12/2021 | 735.00p | 749.00p | 705.00p | 732.00p | 98725 |
| 03/12/2021 | 755.00p | 755.00p | 710.00p | 710.00p | 106439 |
| 02/12/2021 | 760.00p | 770.00p | 740.00p | 750.00p | 24083 |
| 01/12/2021 | 735.00p | 765.00p | 720.00p | 760.00p | 89533 |
| 30/11/2021 | 675.00p | 729.50p | 662.00p | 712.00p | 141544 |
| 29/11/2021 | 715.00p | 730.00p | 690.00p | 700.00p | 73415 |
| 26/11/2021 | 660.00p | 719.00p | 650.00p | 718.00p | 315387 |
| 25/11/2021 | 677.00p | 700.00p | 677.00p | 690.00p | 126851 |
| 24/11/2021 | 685.00p | 740.00p | 640.00p | 680.00p | 258933 |
| 23/11/2021 | 835.00p | 835.00p | 720.00p | 730.00p | 148480 |
| 22/11/2021 | 920.00p | 931.20p | 850.00p | 868.00p | 174780 |
| 19/11/2021 | 900.00p | 930.00p | 900.00p | 915.00p | 79006 |
| 18/11/2021 | 930.00p | 940.00p | 885.00p | 886.00p | 77240 |
| 17/11/2021 | 905.00p | 946.00p | 905.00p | 930.00p | 356843 |
| 16/11/2021 | 915.00p | 930.00p | 880.00p | 900.00p | 126025 |
| 15/11/2021 | 930.00p | 940.00p | 920.00p | 920.00p | 55016 |
| 12/11/2021 | 905.00p | 960.00p | 880.00p | 940.00p | 183794 |
| 11/11/2021 | 905.00p | 905.00p | 840.00p | 886.00p | 185936 |
| 10/11/2021 | 825.00p | 830.00p | 820.00p | 830.00p | 147094 |
| 09/11/2021 | 860.00p | 870.00p | 820.00p | 822.00p | 68287 |
| 08/11/2021 | 840.00p | 870.00p | 812.00p | 860.00p | 47207 |
| 05/11/2021 | 830.00p | 859.80p | 830.00p | 836.00p | 103401 |
| 04/11/2021 | 785.00p | 829.60p | 770.00p | 820.00p | 205629 |
| 03/11/2021 | 780.00p | 800.00p | 770.00p | 784.00p | 109476 |
| 02/11/2021 | 790.00p | 800.00p | 780.00p | 792.00p | 300616 |
| 01/11/2021 | 765.00p | 810.00p | 760.00p | 800.00p | 675669 |
| 29/10/2021 | 760.00p | 770.00p | 750.00p | 756.00p | 44832 |
| 28/10/2021 | 760.00p | 770.00p | 750.00p | 760.00p | 180983 |
| 27/10/2021 | 755.00p | 770.00p | 740.00p | 760.00p | 143183 |
| 26/10/2021 | 750.00p | 770.00p | 724.00p | 760.00p | 38422 |
| 25/10/2021 | 770.00p | 775.00p | 740.00p | 740.00p | 32655 |
| 22/10/2021 | 775.00p | 800.00p | 750.00p | 770.00p | 34443 |
| 21/10/2021 | 780.00p | 800.00p | 760.00p | 780.00p | 53006 |
| 20/10/2021 | 732.00p | 794.00p | 720.00p | 740.00p | 55369 |
| 19/10/2021 | 745.00p | 760.00p | 700.00p | 725.00p | 132382 |
| 18/10/2021 | 795.00p | 810.00p | 750.00p | 750.00p | 96929 |
| 15/10/2021 | 795.00p | 810.00p | 790.00p | 796.00p | 214717 |
| 14/10/2021 | 787.00p | 790.00p | 775.00p | 785.00p | 36341 |
| 13/10/2021 | 790.00p | 810.00p | 780.00p | 787.00p | 67893 |
| 12/10/2021 | 785.00p | 810.00p | 760.00p | 800.00p | 74525 |
| 11/10/2021 | 765.00p | 809.00p | 740.00p | 800.00p | 157427 |
| 08/10/2021 | 730.00p | 790.00p | 680.00p | 750.00p | 460880 |
| 07/10/2021 | 775.00p | 790.00p | 760.00p | 782.00p | 67544 |
| 06/10/2021 | 785.00p | 810.00p | 770.00p | 770.00p | 156164 |
| 05/10/2021 | 790.00p | 797.10p | 770.00p | 774.00p | 153951 |
| 04/10/2021 | 805.00p | 820.00p | 780.00p | 796.00p | 263674 |
| 01/10/2021 | 900.00p | 904.00p | 790.00p | 812.00p | 132570 |
| 30/09/2021 | 910.00p | 930.00p | 892.00p | 900.00p | 26573 |
| 29/09/2021 | 945.00p | 950.00p | 900.00p | 900.00p | 75026 |
| 28/09/2021 | 1,000.00p | 1,010.00p | 943.00p | 970.00p | 279045 |
| 27/09/2021 | 1,010.00p | 1,010.00p | 990.00p | 990.00p | 73793 |
| 24/09/2021 | 1,030.00p | 1,050.00p | 1,000.00p | 1,000.00p | 134921 |
| 23/09/2021 | 1,055.00p | 1,060.00p | 1,015.00p | 1,032.50p | 63004 |
| 22/09/2021 | 1,035.00p | 1,075.00p | 1,035.00p | 1,060.00p | 31826 |
| 21/09/2021 | 1,005.00p | 1,039.40p | 995.10p | 1,030.00p | 37661 |
| 20/09/2021 | 1,080.00p | 1,090.00p | 988.00p | 1,000.00p | 128723 |
| 17/09/2021 | 1,065.00p | 1,108.65p | 1,050.00p | 1,070.00p | 70887 |
| 16/09/2021 | 1,085.00p | 1,100.00p | 1,050.00p | 1,065.00p | 43145 |
| 15/09/2021 | 1,100.00p | 1,110.00p | 1,060.00p | 1,070.00p | 33305 |
| 14/09/2021 | 1,135.00p | 1,140.00p | 1,060.00p | 1,070.00p | 120023 |
| 13/09/2021 | 1,157.50p | 1,175.00p | 1,065.00p | 1,145.00p | 97868 |
| 10/09/2021 | 1,210.00p | 1,235.00p | 1,140.00p | 1,170.00p | 72779 |
| 09/09/2021 | 1,207.50p | 1,235.00p | 1,200.00p | 1,225.00p | 118004 |
| 08/09/2021 | 1,200.00p | 1,216.00p | 1,200.00p | 1,210.00p | 158146 |
| 07/09/2021 | 1,180.00p | 1,215.00p | 1,170.00p | 1,200.00p | 200769 |
| 06/09/2021 | 1,195.00p | 1,215.00p | 1,173.00p | 1,180.00p | 65944 |
| 03/09/2021 | 1,190.00p | 1,220.00p | 1,170.00p | 1,190.00p | 75614 |
| 02/09/2021 | 1,120.00p | 1,202.00p | 1,090.00p | 1,190.00p | 100300 |
| 01/09/2021 | 1,095.00p | 1,115.00p | 1,088.00p | 1,115.00p | 51571 |
| 31/08/2021 | 1,035.00p | 1,110.00p | 1,030.00p | 1,090.00p | 120577 |
| 30/08/2021 | 1,000.00p | 1,050.00p | 996.00p | 1,050.00p | 444527 |
| 27/08/2021 | 1,000.00p | 1,050.00p | 996.00p | 1,050.00p | 403527 |
| 26/08/2021 | 997.50p | 1,020.00p | 990.00p | 995.00p | 88412 |
| 25/08/2021 | 1,030.00p | 1,040.00p | 990.00p | 990.00p | 42588 |
| 24/08/2021 | 1,030.00p | 1,060.00p | 1,002.00p | 1,025.00p | 198225 |
| 23/08/2021 | 1,015.00p | 1,040.00p | 1,000.00p | 1,020.00p | 127348 |
| 20/08/2021 | 1,015.00p | 1,030.00p | 1,000.00p | 1,015.00p | 36225 |
| 19/08/2021 | 1,072.50p | 1,095.00p | 1,000.00p | 1,015.00p | 124256 |
| 18/08/2021 | 1,095.00p | 1,130.00p | 1,030.00p | 1,065.00p | 86043 |
| 17/08/2021 | 1,082.50p | 1,110.00p | 1,065.00p | 1,095.00p | 42115 |
| 16/08/2021 | 1,112.50p | 1,140.00p | 1,065.00p | 1,085.00p | 111593 |
| 13/08/2021 | 1,155.00p | 1,160.00p | 1,090.00p | 1,110.00p | 71372 |
| 12/08/2021 | 1,160.00p | 1,170.00p | 1,140.00p | 1,150.00p | 188166 |
| 11/08/2021 | 1,100.00p | 1,170.00p | 1,100.00p | 1,160.00p | 287707 |
| 10/08/2021 | 1,075.00p | 1,130.00p | 1,070.00p | 1,105.00p | 522571 |
| 09/08/2021 | 1,060.00p | 1,100.00p | 1,036.00p | 1,040.00p | 196143 |
| 06/08/2021 | 1,030.00p | 1,064.00p | 1,030.00p | 1,040.00p | 80994 |
| 05/08/2021 | 1,075.00p | 1,090.00p | 1,000.00p | 1,025.00p | 163750 |
| 04/08/2021 | 1,080.00p | 1,100.00p | 1,060.00p | 1,075.00p | 264978 |
| 03/08/2021 | 1,125.00p | 1,140.00p | 1,033.00p | 1,075.00p | 228379 |
| 02/08/2021 | 1,125.00p | 1,180.00p | 1,100.00p | 1,100.00p | 187830 |
| 30/07/2021 | 965.00p | 1,100.00p | 940.00p | 1,100.00p | 126302 |
| 29/07/2021 | 960.00p | 970.00p | 930.00p | 940.00p | 152627 |
| 28/07/2021 | 944.00p | 970.00p | 938.00p | 950.00p | 206872 |
| 27/07/2021 | 944.00p | 950.00p | 936.00p | 936.00p | 77874 |
| 26/07/2021 | 1,005.00p | 1,020.00p | 842.62p | 940.00p | 360504 |
| 23/07/2021 | 990.00p | 1,029.00p | 990.00p | 1,000.00p | 97605 |
| 22/07/2021 | 994.00p | 1,000.00p | 970.00p | 990.00p | 53696 |
| 21/07/2021 | 1,030.00p | 1,037.00p | 989.50p | 990.00p | 51409 |
| 20/07/2021 | 1,050.00p | 1,060.00p | 1,010.00p | 1,030.00p | 62415 |
| 19/07/2021 | 1,070.00p | 1,080.00p | 1,017.45p | 1,050.00p | 90645 |
| 16/07/2021 | 1,065.00p | 1,080.00p | 1,050.00p | 1,075.00p | 58820 |
| 15/07/2021 | 1,115.00p | 1,130.00p | 1,030.00p | 1,080.00p | 65484 |
| 14/07/2021 | 1,125.00p | 1,150.00p | 1,110.00p | 1,120.00p | 44437 |
| 13/07/2021 | 1,075.00p | 1,150.00p | 1,062.00p | 1,135.00p | 283305 |
| 12/07/2021 | 1,020.00p | 1,080.00p | 1,020.00p | 1,080.00p | 82231 |
| 09/07/2021 | 1,015.00p | 1,030.00p | 1,000.00p | 1,020.00p | 60164 |
| 08/07/2021 | 1,017.50p | 1,050.00p | 996.00p | 1,020.00p | 246703 |
| 07/07/2021 | 940.00p | 1,025.00p | 930.00p | 1,020.00p | 473071 |
| 06/07/2021 | 905.00p | 950.00p | 902.30p | 940.00p | 400351 |
| 05/07/2021 | 903.00p | 910.00p | 897.00p | 904.00p | 182447 |
| 02/07/2021 | 900.00p | 910.00p | 896.00p | 910.00p | 392102 |
| 01/07/2021 | 900.00p | 910.00p | 895.00p | 900.00p | 770584 |
| 30/06/2021 | 900.00p | 910.00p | 891.00p | 898.00p | 72493 |
| 29/06/2021 | 900.00p | 910.00p | 890.00p | 900.00p | 231097 |
| 28/06/2021 | 900.00p | 910.00p | 890.00p | 890.00p | 16466 |
| 25/06/2021 | 900.00p | 902.40p | 890.00p | 900.00p | 81398 |
| 24/06/2021 | 900.00p | 910.00p | 890.00p | 900.00p | 174803 |
| 23/06/2021 | 900.00p | 904.00p | 890.00p | 898.00p | 96463 |
| 22/06/2021 | 900.00p | 905.00p | 891.50p | 898.00p | 161694 |
| 21/06/2021 | 900.00p | 912.00p | 891.50p | 900.00p | 144815 |
| 18/06/2021 | 900.00p | 906.00p | 891.00p | 898.00p | 512737 |
| 17/06/2021 | 900.00p | 902.00p | 891.00p | 900.00p | 22783 |
| 16/06/2021 | 900.00p | 920.00p | 890.00p | 900.00p | 240958 |
| 15/06/2021 | 900.00p | 910.00p | 894.85p | 900.00p | 583221 |
| 14/06/2021 | 900.00p | 905.00p | 890.00p | 892.00p | 215219 |
| 11/06/2021 | 900.00p | 910.00p | 890.20p | 898.00p | 14690 |
| 10/06/2021 | 903.00p | 910.00p | 890.00p | 900.00p | 395790 |
| 09/06/2021 | 900.00p | 910.00p | 892.11p | 900.00p | 56039 |
| 08/06/2021 | 900.00p | 910.00p | 896.00p | 900.00p | 33322 |
| 07/06/2021 | 905.00p | 910.00p | 890.00p | 904.00p | 54992 |
| 04/06/2021 | 900.00p | 905.00p | 890.00p | 890.00p | 25939 |
| 03/06/2021 | 900.00p | 910.00p | 890.00p | 904.00p | 11893 |
| 02/06/2021 | 900.00p | 910.00p | 890.00p | 890.00p | 127507 |
| 01/06/2021 | 895.00p | 910.00p | 880.00p | 890.00p | 25265 |
| 31/05/2021 | 895.00p | 910.00p | 880.00p | 900.00p | 12644 |
| 28/05/2021 | 895.00p | 910.00p | 880.00p | 900.00p | 12644 |
| 27/05/2021 | 887.00p | 900.00p | 880.00p | 900.00p | 29646 |
| 26/05/2021 | 885.00p | 910.00p | 873.75p | 896.00p | 48408 |
| 25/05/2021 | 915.00p | 915.00p | 872.00p | 890.00p | 101533 |
| 24/05/2021 | 900.00p | 910.00p | 895.00p | 904.00p | 24628 |
| 21/05/2021 | 895.00p | 940.00p | 895.00p | 906.00p | 68570 |
| 20/05/2021 | 890.00p | 900.00p | 885.00p | 900.00p | 40019 |
| 19/05/2021 | 895.00p | 900.00p | 880.00p | 890.00p | 10907 |
| 18/05/2021 | 895.00p | 910.00p | 880.00p | 890.00p | 49160 |
| 17/05/2021 | 895.00p | 906.00p | 893.10p | 900.00p | 13180 |
| 14/05/2021 | 895.00p | 910.00p | 880.00p | 900.00p | 158421 |
| 13/05/2021 | 902.00p | 910.00p | 890.00p | 900.00p | 38933 |
| 12/05/2021 | 900.00p | 910.00p | 875.00p | 892.00p | 40412 |
| 11/05/2021 | 900.00p | 910.00p | 890.00p | 890.00p | 92768 |
| 10/05/2021 | 880.00p | 910.00p | 870.00p | 900.00p | 48365 |
| 07/05/2021 | 895.00p | 900.00p | 870.00p | 886.00p | 74099 |
| 06/05/2021 | 900.00p | 910.00p | 890.00p | 900.00p | 83217 |
| 05/05/2021 | 885.00p | 910.00p | 880.00p | 902.00p | 331639 |
| 04/05/2021 | 900.00p | 910.00p | 870.00p | 886.00p | 74163 |
| 03/05/2021 | 900.00p | 910.00p | 894.40p | 908.00p | 22005 |
| 30/04/2021 | 900.00p | 910.00p | 894.40p | 908.00p | 15005 |
| 29/04/2021 | 900.00p | 940.00p | 890.00p | 910.00p | 296277 |
| 28/04/2021 | 880.00p | 910.00p | 870.00p | 900.00p | 337609 |
| 27/04/2021 | 850.00p | 888.00p | 840.00p | 888.00p | 261226 |
| 26/04/2021 | 835.00p | 860.00p | 825.00p | 860.00p | 75750 |
| 23/04/2021 | 835.00p | 845.00p | 820.00p | 836.00p | 16379 |
| 22/04/2021 | 845.00p | 850.00p | 820.00p | 836.00p | 349142 |
| 21/04/2021 | 855.00p | 870.00p | 840.00p | 840.00p | 276483 |
| 20/04/2021 | 855.00p | 870.00p | 840.00p | 850.00p | 59907 |
| 19/04/2021 | 855.00p | 860.00p | 840.00p | 850.00p | 70800 |
| 16/04/2021 | 850.00p | 860.00p | 850.00p | 850.00p | 34933 |
| 15/04/2021 | 845.00p | 860.00p | 840.00p | 860.00p | 98832 |
| 14/04/2021 | 845.00p | 850.00p | 840.00p | 845.00p | 152673 |
| 13/04/2021 | 845.00p | 860.00p | 840.00p | 844.00p | 121049 |
| 12/04/2021 | 855.00p | 860.00p | 840.00p | 848.00p | 90806 |
| 09/04/2021 | 870.00p | 880.00p | 850.00p | 860.00p | 32787 |
| 08/04/2021 | 870.00p | 880.00p | 860.00p | 860.00p | 181473 |
| 07/04/2021 | 870.00p | 880.00p | 861.00p | 870.00p | 83726 |
| 06/04/2021 | 870.00p | 890.00p | 860.00p | 870.00p | 85035 |
| 05/04/2021 | 880.00p | 890.00p | 860.00p | 870.00p | 24166 |
| 02/04/2021 | 880.00p | 890.00p | 860.00p | 870.00p | 24166 |
*Close Price adjusted for both dividends and splits