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 |
|---|---|---|---|---|---|
| 20/09/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 19/09/2019 | 122.00p | 124.00p | 122.00p | 122.00p | 15000 |
| 18/09/2019 | 122.00p | 124.00p | 120.00p | 124.00p | 6318 |
| 17/09/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 4088 |
| 16/09/2019 | 122.00p | 122.00p | 120.31p | 122.00p | 749 |
| 13/09/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 1222 |
| 12/09/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 11/09/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 10/09/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 09/09/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 06/09/2019 | 122.00p | 124.00p | 122.00p | 122.00p | 0 |
| 05/09/2019 | 122.00p | 124.00p | 122.00p | 124.00p | 7791 |
| 04/09/2019 | 122.00p | 122.00p | 120.25p | 122.00p | 1151 |
| 03/09/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 02/09/2019 | 122.00p | 122.00p | 120.25p | 122.00p | 398 |
| 30/08/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 29/08/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 28/08/2019 | 122.00p | 122.00p | 120.25p | 122.00p | 3230 |
| 27/08/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 23/08/2019 | 122.00p | 122.00p | 120.25p | 122.00p | 200 |
| 22/08/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 21/08/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 20/08/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 19/08/2019 | 122.00p | 122.00p | 120.72p | 122.00p | 50 |
| 16/08/2019 | 122.00p | 122.00p | 120.25p | 122.00p | 696 |
| 15/08/2019 | 122.00p | 122.00p | 121.00p | 122.00p | 1063 |
| 14/08/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 4743 |
| 13/08/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 12/08/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 0 |
| 09/08/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 5154 |
| 08/08/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 1200 |
| 07/08/2019 | 122.00p | 122.00p | 120.84p | 122.00p | 4552 |
| 06/08/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 300 |
| 05/08/2019 | 122.00p | 123.00p | 122.00p | 122.00p | 88 |
| 02/08/2019 | 122.00p | 123.50p | 122.00p | 122.00p | 1409 |
| 01/08/2019 | 122.00p | 123.75p | 122.00p | 122.00p | 2902 |
| 31/07/2019 | 122.00p | 123.75p | 122.00p | 122.00p | 873 |
| 30/07/2019 | 122.00p | 122.95p | 122.00p | 122.00p | 3813 |
| 29/07/2019 | 122.00p | 124.00p | 121.87p | 122.00p | 10976 |
| 26/07/2019 | 122.00p | 122.00p | 122.00p | 122.00p | 7900 |
| 25/07/2019 | 115.00p | 122.00p | 115.00p | 122.00p | 14264 |
| 24/07/2019 | 115.00p | 117.00p | 110.00p | 115.00p | 2310 |
| 23/07/2019 | 124.00p | 124.00p | 110.00p | 115.00p | 10538 |
| 22/07/2019 | 124.00p | 124.00p | 124.00p | 124.00p | 153 |
| 19/07/2019 | 126.00p | 126.00p | 119.00p | 124.00p | 16298 |
| 18/07/2019 | 126.00p | 126.00p | 124.00p | 124.00p | 6413 |
| 17/07/2019 | 126.00p | 126.00p | 124.43p | 126.00p | 4200 |
| 16/07/2019 | 127.00p | 127.00p | 125.00p | 127.00p | 250 |
| 15/07/2019 | 127.00p | 127.00p | 125.00p | 127.00p | 1400 |
| 12/07/2019 | 127.00p | 127.00p | 125.00p | 127.00p | 1990 |
| 11/07/2019 | 127.00p | 127.00p | 124.00p | 127.00p | 5245 |
| 10/07/2019 | 128.50p | 128.50p | 127.00p | 127.00p | 500 |
| 09/07/2019 | 128.50p | 128.50p | 125.00p | 128.50p | 4393 |
| 08/07/2019 | 128.50p | 130.00p | 125.00p | 128.50p | 167053 |
| 05/07/2019 | 145.00p | 145.00p | 127.00p | 130.00p | 13260 |
| 04/07/2019 | 146.50p | 148.00p | 143.00p | 146.50p | 4607 |
| 03/07/2019 | 147.00p | 149.90p | 144.30p | 146.50p | 1563 |
| 02/07/2019 | 149.00p | 149.00p | 144.30p | 147.00p | 3977 |
| 01/07/2019 | 149.00p | 149.90p | 149.00p | 149.00p | 534 |
| 28/06/2019 | 149.50p | 150.00p | 145.00p | 149.00p | 12374 |
| 27/06/2019 | 151.00p | 151.00p | 147.00p | 149.50p | 3699 |
| 26/06/2019 | 154.00p | 156.25p | 151.00p | 151.00p | 480 |
| 25/06/2019 | 154.00p | 156.25p | 150.00p | 154.00p | 2620 |
| 24/06/2019 | 154.00p | 156.40p | 150.51p | 154.00p | 1083 |
| 21/06/2019 | 154.00p | 156.40p | 150.00p | 154.00p | 1321 |
| 20/06/2019 | 154.00p | 156.40p | 150.00p | 154.00p | 3668 |
| 19/06/2019 | 154.00p | 157.20p | 154.00p | 154.00p | 36 |
| 18/06/2019 | 159.00p | 159.84p | 150.00p | 154.00p | 14073 |
| 17/06/2019 | 161.00p | 161.00p | 155.00p | 159.00p | 8154 |
| 14/06/2019 | 162.50p | 164.50p | 157.00p | 161.00p | 11351 |
| 13/06/2019 | 166.50p | 166.50p | 166.50p | 166.50p | 0 |
| 12/06/2019 | 167.50p | 167.60p | 165.25p | 166.50p | 9259 |
| 11/06/2019 | 167.50p | 167.70p | 165.30p | 167.50p | 2075 |
| 10/06/2019 | 167.50p | 167.75p | 167.50p | 167.50p | 3173 |
| 07/06/2019 | 167.50p | 167.75p | 167.50p | 167.50p | 4172 |
| 06/06/2019 | 167.50p | 167.75p | 167.50p | 167.50p | 3055 |
| 05/06/2019 | 167.50p | 167.75p | 165.55p | 167.50p | 8667 |
| 04/06/2019 | 167.50p | 167.75p | 167.00p | 167.50p | 6785 |
| 03/06/2019 | 167.50p | 167.50p | 165.25p | 167.50p | 8575 |
| 31/05/2019 | 167.50p | 168.12p | 167.00p | 167.50p | 18909 |
| 30/05/2019 | 167.50p | 168.48p | 167.50p | 167.50p | 17459 |
| 29/05/2019 | 167.50p | 169.00p | 167.50p | 167.50p | 25663 |
| 28/05/2019 | 165.00p | 169.00p | 165.00p | 167.50p | 75185 |
| 24/05/2019 | 161.00p | 161.00p | 158.00p | 161.00p | 3232 |
| 23/05/2019 | 161.00p | 161.00p | 157.00p | 161.00p | 248 |
| 22/05/2019 | 161.00p | 161.00p | 157.00p | 161.00p | 1233 |
| 21/05/2019 | 161.00p | 161.00p | 161.00p | 161.00p | 885 |
| 20/05/2019 | 161.00p | 161.00p | 161.00p | 161.00p | 93 |
| 17/05/2019 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 16/05/2019 | 161.00p | 165.00p | 161.00p | 161.00p | 2150 |
| 15/05/2019 | 161.50p | 161.50p | 157.00p | 161.00p | 1558 |
| 14/05/2019 | 161.50p | 162.00p | 158.00p | 161.50p | 5285 |
| 13/05/2019 | 161.50p | 161.50p | 161.50p | 161.50p | 0 |
| 10/05/2019 | 161.50p | 162.00p | 160.00p | 161.50p | 4005 |
| 09/05/2019 | 167.50p | 167.50p | 160.00p | 161.50p | 3473 |
| 08/05/2019 | 180.00p | 180.00p | 162.00p | 162.00p | 7534 |
| 07/05/2019 | 182.50p | 182.50p | 180.00p | 180.00p | 159 |
| 03/05/2019 | 182.50p | 182.50p | 182.50p | 182.50p | 1000 |
| 02/05/2019 | 187.50p | 187.50p | 180.00p | 182.50p | 3635 |
| 01/05/2019 | 187.50p | 187.50p | 185.25p | 187.50p | 3793 |
| 30/04/2019 | 187.50p | 187.50p | 187.00p | 187.50p | 3300 |
| 29/04/2019 | 187.50p | 187.50p | 187.00p | 187.50p | 2018 |
| 26/04/2019 | 187.50p | 187.50p | 187.00p | 187.50p | 8737 |
| 25/04/2019 | 187.50p | 187.50p | 185.25p | 187.50p | 5508 |
| 24/04/2019 | 187.50p | 187.50p | 185.25p | 187.50p | 7040 |
| 23/04/2019 | 187.50p | 187.50p | 186.88p | 187.50p | 3642 |
| 18/04/2019 | 187.50p | 187.50p | 187.00p | 187.50p | 2100 |
| 17/04/2019 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 16/04/2019 | 187.50p | 187.50p | 185.50p | 187.50p | 2650 |
| 15/04/2019 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 12/04/2019 | 187.50p | 187.50p | 185.50p | 187.50p | 792 |
| 11/04/2019 | 187.50p | 187.50p | 185.50p | 187.50p | 1639 |
| 10/04/2019 | 187.50p | 187.50p | 187.00p | 187.50p | 2226 |
| 09/04/2019 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 08/04/2019 | 187.50p | 187.50p | 187.00p | 187.50p | 1500 |
| 05/04/2019 | 187.50p | 187.50p | 187.50p | 187.50p | 9200 |
| 04/04/2019 | 187.50p | 187.50p | 187.00p | 187.50p | 1605 |
| 03/04/2019 | 187.50p | 187.50p | 185.51p | 187.50p | 5370 |
| 02/04/2019 | 194.00p | 194.00p | 185.50p | 187.50p | 6624 |
| 01/04/2019 | 194.00p | 194.00p | 194.00p | 194.00p | 0 |
| 29/03/2019 | 194.00p | 194.00p | 194.00p | 194.00p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits