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 |
|---|---|---|---|---|---|
| 04/12/2018 | 198.00p | 198.00p | 190.00p | 193.00p | 5750 |
| 03/12/2018 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 30/11/2018 | 198.00p | 198.00p | 196.00p | 198.00p | 1622 |
| 29/11/2018 | 200.00p | 200.00p | 196.00p | 200.00p | 1500 |
| 28/11/2018 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 27/11/2018 | 200.00p | 200.00p | 198.50p | 200.00p | 248 |
| 26/11/2018 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 23/11/2018 | 200.00p | 200.00p | 198.50p | 200.00p | 1000 |
| 22/11/2018 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 21/11/2018 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 20/11/2018 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 19/11/2018 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 16/11/2018 | 200.00p | 200.00p | 199.75p | 200.00p | 342 |
| 15/11/2018 | 200.00p | 200.00p | 199.75p | 200.00p | 1445 |
| 14/11/2018 | 202.00p | 202.00p | 197.50p | 200.00p | 179250 |
| 13/11/2018 | 199.00p | 199.00p | 199.00p | 199.00p | 0 |
| 12/11/2018 | 198.00p | 200.00p | 198.00p | 199.00p | 900 |
| 09/11/2018 | 194.00p | 199.00p | 194.00p | 198.00p | 8065 |
| 08/11/2018 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 07/11/2018 | 193.50p | 193.50p | 192.50p | 192.50p | 0 |
| 06/11/2018 | 200.00p | 200.00p | 194.50p | 194.50p | 2464 |
| 05/11/2018 | 200.00p | 200.00p | 196.55p | 200.00p | 1000 |
| 02/11/2018 | 200.00p | 200.00p | 200.00p | 200.00p | 0 |
| 01/11/2018 | 201.00p | 201.00p | 196.00p | 200.00p | 2254 |
| 31/10/2018 | 208.00p | 208.00p | 198.00p | 201.00p | 3089 |
| 30/10/2018 | 216.00p | 219.00p | 216.00p | 216.00p | 0 |
| 29/10/2018 | 227.00p | 227.00p | 219.00p | 219.00p | 2220 |
| 26/10/2018 | 229.00p | 229.00p | 227.00p | 227.00p | 0 |
| 25/10/2018 | 231.00p | 231.00p | 226.00p | 229.00p | 1000 |
| 24/10/2018 | 231.00p | 231.00p | 231.00p | 231.00p | 0 |
| 23/10/2018 | 236.00p | 236.00p | 228.00p | 231.00p | 4963 |
| 22/10/2018 | 236.00p | 236.00p | 236.00p | 236.00p | 1500 |
| 19/10/2018 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 18/10/2018 | 236.00p | 236.95p | 236.00p | 236.00p | 2000 |
| 17/10/2018 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 16/10/2018 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 15/10/2018 | 238.00p | 238.00p | 232.00p | 236.00p | 4716 |
| 12/10/2018 | 238.00p | 238.00p | 234.80p | 238.00p | 775 |
| 11/10/2018 | 238.00p | 238.00p | 238.00p | 238.00p | 0 |
| 10/10/2018 | 238.00p | 238.00p | 238.00p | 238.00p | 0 |
| 09/10/2018 | 237.00p | 238.00p | 237.00p | 237.00p | 0 |
| 08/10/2018 | 237.00p | 238.00p | 237.00p | 238.00p | 2000 |
| 05/10/2018 | 237.00p | 238.00p | 237.00p | 237.00p | 0 |
| 04/10/2018 | 237.00p | 238.50p | 237.00p | 238.00p | 2838 |
| 03/10/2018 | 236.00p | 238.50p | 236.00p | 237.00p | 2060 |
| 02/10/2018 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 01/10/2018 | 236.00p | 238.00p | 236.00p | 236.00p | 2066 |
| 28/09/2018 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 27/09/2018 | 236.00p | 236.00p | 232.80p | 236.00p | 85 |
| 26/09/2018 | 236.00p | 236.00p | 236.00p | 236.00p | 0 |
| 25/09/2018 | 238.00p | 238.00p | 236.00p | 236.00p | 766 |
| 24/09/2018 | 240.00p | 240.00p | 238.00p | 238.00p | 6000 |
| 21/09/2018 | 239.00p | 239.00p | 234.00p | 239.00p | 2000 |
| 20/09/2018 | 242.00p | 242.00p | 236.00p | 240.00p | 2500 |
| 19/09/2018 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
| 18/09/2018 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
| 17/09/2018 | 242.00p | 243.99p | 242.00p | 242.00p | 815 |
| 14/09/2018 | 242.00p | 242.00p | 241.00p | 242.00p | 240 |
| 13/09/2018 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
| 12/09/2018 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
| 11/09/2018 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
| 10/09/2018 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
| 07/09/2018 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
| 06/09/2018 | 242.00p | 242.00p | 242.00p | 242.00p | 0 |
| 05/09/2018 | 242.00p | 244.00p | 242.00p | 242.00p | 607 |
| 04/09/2018 | 242.00p | 244.00p | 242.00p | 242.00p | 612 |
| 03/09/2018 | 240.00p | 244.00p | 240.00p | 242.00p | 11847 |
| 31/08/2018 | 239.00p | 242.00p | 239.00p | 240.00p | 790 |
| 30/08/2018 | 239.00p | 239.00p | 239.00p | 239.00p | 0 |
| 29/08/2018 | 239.00p | 239.98p | 236.00p | 239.00p | 2220 |
| 28/08/2018 | 237.00p | 240.00p | 237.00p | 239.00p | 958 |
| 24/08/2018 | 237.00p | 237.00p | 237.00p | 237.00p | 4920 |
| 23/08/2018 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 22/08/2018 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 21/08/2018 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 20/08/2018 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 17/08/2018 | 237.00p | 237.00p | 235.90p | 237.00p | 1314 |
| 16/08/2018 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 15/08/2018 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 14/08/2018 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 13/08/2018 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 10/08/2018 | 237.00p | 237.00p | 234.00p | 237.00p | 1468 |
| 09/08/2018 | 237.00p | 237.00p | 237.00p | 237.00p | 0 |
| 08/08/2018 | 237.00p | 237.00p | 234.00p | 237.00p | 1441 |
| 07/08/2018 | 238.00p | 238.00p | 236.00p | 237.00p | 2500 |
| 06/08/2018 | 238.00p | 238.00p | 238.00p | 238.00p | 0 |
| 03/08/2018 | 238.00p | 238.00p | 238.00p | 238.00p | 0 |
| 02/08/2018 | 238.00p | 238.00p | 238.00p | 238.00p | 0 |
| 01/08/2018 | 238.00p | 238.00p | 237.00p | 238.00p | 2000 |
| 31/07/2018 | 241.00p | 241.00p | 238.00p | 238.00p | 125 |
| 30/07/2018 | 238.00p | 238.00p | 238.00p | 238.00p | 0 |
| 27/07/2018 | 238.00p | 240.00p | 238.00p | 238.00p | 104 |
| 26/07/2018 | 238.00p | 238.88p | 238.00p | 238.00p | 1000 |
| 25/07/2018 | 238.00p | 238.00p | 238.00p | 238.00p | 0 |
| 24/07/2018 | 238.00p | 238.00p | 238.00p | 238.00p | 0 |
| 23/07/2018 | 238.00p | 238.00p | 236.00p | 238.00p | 200 |
| 20/07/2018 | 243.00p | 243.00p | 238.00p | 238.00p | 4500 |
| 19/07/2018 | 243.00p | 243.00p | 243.00p | 243.00p | 0 |
| 18/07/2018 | 243.00p | 243.00p | 243.00p | 243.00p | 0 |
| 17/07/2018 | 243.00p | 243.00p | 243.00p | 243.00p | 0 |
| 16/07/2018 | 243.00p | 247.50p | 243.00p | 243.00p | 399 |
| 13/07/2018 | 238.00p | 238.00p | 238.00p | 238.00p | 0 |
| 12/07/2018 | 238.00p | 238.00p | 238.00p | 238.00p | 0 |
| 11/07/2018 | 238.00p | 239.44p | 238.00p | 238.00p | 208 |
| 10/07/2018 | 238.00p | 238.00p | 238.00p | 238.00p | 0 |
| 09/07/2018 | 239.00p | 239.00p | 238.00p | 238.00p | 3500 |
| 06/07/2018 | 239.00p | 239.00p | 239.00p | 239.00p | 0 |
| 05/07/2018 | 239.00p | 239.00p | 239.00p | 239.00p | 0 |
| 04/07/2018 | 238.00p | 239.49p | 236.00p | 239.00p | 1354 |
| 03/07/2018 | 241.00p | 241.00p | 236.00p | 238.00p | 1000 |
| 02/07/2018 | 244.00p | 244.00p | 238.00p | 241.00p | 1500 |
| 29/06/2018 | 245.00p | 247.00p | 240.00p | 244.00p | 3978 |
| 28/06/2018 | 247.00p | 247.00p | 244.00p | 245.00p | 1500 |
| 27/06/2018 | 248.00p | 248.00p | 244.00p | 247.00p | 3180 |
| 26/06/2018 | 248.00p | 248.00p | 248.00p | 248.00p | 0 |
| 25/06/2018 | 248.00p | 248.00p | 248.00p | 248.00p | 0 |
| 22/06/2018 | 248.00p | 248.00p | 248.00p | 248.00p | 0 |
| 21/06/2018 | 248.00p | 248.00p | 244.80p | 248.00p | 56 |
| 20/06/2018 | 253.00p | 253.00p | 248.00p | 248.00p | 6500 |
| 19/06/2018 | 253.00p | 253.00p | 252.00p | 253.00p | 1000 |
| 18/06/2018 | 253.00p | 253.00p | 253.00p | 253.00p | 0 |
| 15/06/2018 | 253.00p | 253.00p | 252.00p | 253.00p | 3187 |
| 14/06/2018 | 253.00p | 253.00p | 253.00p | 253.00p | 0 |
| 13/06/2018 | 253.00p | 254.00p | 253.00p | 253.00p | 1963 |
| 12/06/2018 | 253.00p | 254.00p | 253.00p | 253.00p | 2287 |
| 11/06/2018 | 245.00p | 254.00p | 244.00p | 253.00p | 15323 |
| 08/06/2018 | 245.00p | 245.00p | 240.00p | 245.00p | 750 |
| 07/06/2018 | 245.00p | 246.00p | 244.00p | 245.00p | 3000 |
| 06/06/2018 | 245.00p | 245.00p | 240.00p | 245.00p | 750 |
| 05/06/2018 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 04/06/2018 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 01/06/2018 | 245.00p | 245.00p | 240.00p | 245.00p | 3920 |
| 31/05/2018 | 252.00p | 252.00p | 241.50p | 245.00p | 10300 |
| 30/05/2018 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 29/05/2018 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 25/05/2018 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 24/05/2018 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 23/05/2018 | 252.00p | 252.70p | 252.00p | 252.00p | 791 |
| 22/05/2018 | 252.00p | 252.00p | 252.00p | 252.00p | 0 |
| 21/05/2018 | 252.00p | 252.80p | 252.00p | 252.00p | 5000 |
| 18/05/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 17/05/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 16/05/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 15/05/2018 | 251.00p | 252.20p | 251.00p | 251.00p | 594 |
| 14/05/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 100000 |
| 11/05/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 10/05/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 200000 |
| 09/05/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 08/05/2018 | 251.00p | 252.20p | 251.00p | 251.00p | 400 |
| 04/05/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 03/05/2018 | 251.00p | 251.00p | 248.60p | 251.00p | 500 |
| 02/05/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 01/05/2018 | 251.00p | 252.98p | 248.60p | 251.00p | 1502 |
| 30/04/2018 | 250.00p | 251.30p | 248.00p | 251.00p | 53281 |
| 27/04/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 26/04/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 25/04/2018 | 250.00p | 250.00p | 246.00p | 250.00p | 817 |
| 24/04/2018 | 249.00p | 250.00p | 249.00p | 250.00p | 1200 |
| 23/04/2018 | 249.00p | 249.00p | 245.00p | 249.00p | 58333 |
| 20/04/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 19/04/2018 | 249.00p | 249.85p | 249.00p | 249.00p | 1950 |
| 18/04/2018 | 249.00p | 249.95p | 244.00p | 249.00p | 877 |
| 17/04/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 16/04/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 13/04/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 12/04/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 11/04/2018 | 249.00p | 250.00p | 249.00p | 249.00p | 499 |
| 10/04/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 09/04/2018 | 249.00p | 249.00p | 248.00p | 249.00p | 1207 |
| 06/04/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 05/04/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 04/04/2018 | 249.00p | 249.00p | 244.00p | 249.00p | 2408 |
| 03/04/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 29/03/2018 | 249.00p | 249.00p | 244.00p | 249.00p | 2258 |
| 28/03/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 27/03/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 4000 |
| 26/03/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 23/03/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 22/03/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 21/03/2018 | 249.00p | 249.00p | 246.90p | 249.00p | 750 |
| 20/03/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 19/03/2018 | 249.00p | 249.00p | 244.00p | 249.00p | 4852 |
| 16/03/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 15/03/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 14/03/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 13/03/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 12/03/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 09/03/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 08/03/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 07/03/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 06/03/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 05/03/2018 | 249.00p | 249.00p | 246.90p | 249.00p | 60 |
| 02/03/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 01/03/2018 | 249.00p | 249.00p | 245.00p | 249.00p | 2244 |
| 28/02/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 27/02/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 26/02/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 23/02/2018 | 249.00p | 249.00p | 249.00p | 249.00p | 0 |
| 22/02/2018 | 249.00p | 249.00p | 247.33p | 249.00p | 444 |
| 21/02/2018 | 250.00p | 250.00p | 245.00p | 249.00p | 2700 |
*Close Price adjusted for both dividends and splits