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 |
|---|---|---|---|---|---|
| 20/02/2018 | 250.00p | 250.00p | 248.22p | 250.00p | 491 |
| 19/02/2018 | 250.00p | 250.00p | 246.00p | 250.00p | 600 |
| 16/02/2018 | 250.00p | 250.00p | 248.22p | 250.00p | 1400 |
| 15/02/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 14/02/2018 | 250.00p | 250.00p | 248.66p | 250.00p | 116 |
| 13/02/2018 | 250.00p | 250.00p | 248.66p | 250.00p | 150 |
| 12/02/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 09/02/2018 | 251.00p | 251.00p | 250.00p | 250.00p | 0 |
| 08/02/2018 | 251.00p | 251.00p | 251.00p | 251.00p | 0 |
| 07/02/2018 | 251.00p | 251.00p | 248.66p | 251.00p | 3600 |
| 06/02/2018 | 253.00p | 253.00p | 250.00p | 251.00p | 2323 |
| 05/02/2018 | 269.00p | 269.00p | 259.00p | 259.00p | 3000 |
| 02/02/2018 | 269.00p | 269.00p | 264.00p | 269.00p | 1416 |
| 01/02/2018 | 280.00p | 280.00p | 266.00p | 269.00p | 3379 |
| 31/01/2018 | 280.00p | 280.00p | 280.00p | 280.00p | -46000 |
| 30/01/2018 | 280.00p | 280.00p | 276.00p | 280.00p | 1131 |
| 29/01/2018 | 280.00p | 280.00p | 276.00p | 280.00p | 50000 |
| 26/01/2018 | 278.00p | 284.00p | 278.00p | 280.00p | 5436 |
| 25/01/2018 | 278.00p | 278.00p | 276.00p | 278.00p | 40000 |
| 24/01/2018 | 278.00p | 278.80p | 276.00p | 278.00p | 38868 |
| 23/01/2018 | 280.00p | 280.00p | 276.00p | 278.00p | 2174 |
| 22/01/2018 | 273.00p | 284.00p | 273.00p | 280.00p | 6448 |
| 19/01/2018 | 244.00p | 275.20p | 244.00p | 272.00p | 8359 |
| 18/01/2018 | 238.00p | 241.40p | 238.00p | 240.00p | 2900 |
| 17/01/2018 | 238.00p | 238.00p | 238.00p | 238.00p | 498 |
| 16/01/2018 | 238.00p | 238.00p | 238.00p | 238.00p | 0 |
| 15/01/2018 | 238.00p | 238.00p | 238.00p | 238.00p | 0 |
| 12/01/2018 | 239.00p | 239.00p | 236.00p | 238.00p | 339 |
| 11/01/2018 | 239.00p | 239.00p | 239.00p | 239.00p | 0 |
| 10/01/2018 | 239.00p | 239.00p | 239.00p | 239.00p | 0 |
| 09/01/2018 | 239.00p | 239.00p | 238.40p | 239.00p | 629 |
| 08/01/2018 | 239.00p | 239.00p | 236.00p | 239.00p | 79 |
| 05/01/2018 | 239.00p | 239.00p | 239.00p | 239.00p | 0 |
| 04/01/2018 | 239.00p | 239.00p | 236.60p | 239.00p | 1217 |
| 03/01/2018 | 239.00p | 239.00p | 237.29p | 239.00p | 398526 |
| 02/01/2018 | 243.00p | 243.00p | 238.00p | 239.00p | 4697 |
| 29/12/2017 | 241.00p | 241.00p | 241.00p | 241.00p | 0 |
| 28/12/2017 | 240.00p | 241.00p | 240.00p | 241.00p | 2916 |
| 27/12/2017 | 242.50p | 242.50p | 240.00p | 240.00p | 7725 |
| 22/12/2017 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 21/12/2017 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 20/12/2017 | 240.00p | 240.95p | 240.00p | 240.00p | 1040 |
| 19/12/2017 | 240.00p | 240.00p | 240.00p | 240.00p | 7413 |
| 18/12/2017 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 15/12/2017 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 14/12/2017 | 240.00p | 240.95p | 240.00p | 240.00p | 500 |
| 13/12/2017 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 12/12/2017 | 240.00p | 240.95p | 240.00p | 240.00p | 2500 |
| 11/12/2017 | 240.00p | 240.95p | 240.00p | 240.00p | 618 |
| 08/12/2017 | 240.00p | 240.00p | 237.50p | 240.00p | 1050 |
| 07/12/2017 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 06/12/2017 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 05/12/2017 | 240.00p | 240.00p | 237.00p | 240.00p | 2000 |
| 04/12/2017 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 01/12/2017 | 240.00p | 242.00p | 240.00p | 240.00p | 606 |
| 30/11/2017 | 240.00p | 242.00p | 240.00p | 240.00p | 826 |
| 29/11/2017 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 28/11/2017 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 27/11/2017 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 24/11/2017 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 23/11/2017 | 240.00p | 242.00p | 240.00p | 240.00p | 242 |
| 22/11/2017 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 21/11/2017 | 240.00p | 240.00p | 240.00p | 240.00p | 50000 |
| 20/11/2017 | 240.00p | 240.00p | 240.00p | 240.00p | 1057573 |
| 17/11/2017 | 237.50p | 241.00p | 237.50p | 240.00p | 159538 |
| 16/11/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 15/11/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 10000 |
| 14/11/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 13/11/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 10/11/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 09/11/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 08/11/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 0 |
| 07/11/2017 | 240.00p | 240.00p | 235.00p | 237.50p | 1688 |
| 06/11/2017 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 03/11/2017 | 240.00p | 240.00p | 240.00p | 240.00p | 0 |
| 02/11/2017 | 240.00p | 244.40p | 240.00p | 240.00p | 50 |
| 01/11/2017 | 240.00p | 244.40p | 240.00p | 240.00p | 9972 |
| 31/10/2017 | 245.00p | 245.00p | 240.00p | 240.00p | 1500 |
| 30/10/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 27/10/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 26/10/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 25/10/2017 | 247.50p | 255.00p | 245.00p | 245.00p | 4105 |
| 24/10/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 23/10/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 20/10/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 19/10/2017 | 247.50p | 255.00p | 247.50p | 247.50p | 142857 |
| 18/10/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 17/10/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 16/10/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 13/10/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 12/10/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 11/10/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 10/10/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 09/10/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 06/10/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 05/10/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 04/10/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 2015 |
| 03/10/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 02/10/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 29/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 28/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 27/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 26/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 25/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 22/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 39297 |
| 21/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 3666 |
| 20/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 94481 |
| 19/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 648 |
| 18/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 648 |
| 15/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 200 |
| 14/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 13/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 12/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 11/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 1840 |
| 08/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 07/09/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 06/09/2017 | 245.00p | 247.50p | 245.00p | 247.50p | 1217 |
| 05/09/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 04/09/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 01/09/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 31/08/2017 | 242.50p | 245.00p | 242.50p | 245.00p | 9177 |
| 30/08/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 29/08/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 25/08/2017 | 245.00p | 245.00p | 242.50p | 242.50p | 1744 |
| 24/08/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 23/08/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 22/08/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 21/08/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 18/08/2017 | 247.50p | 247.50p | 245.00p | 245.00p | 1500 |
| 17/08/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 40 |
| 16/08/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 500 |
| 15/08/2017 | 247.50p | 247.50p | 247.50p | 247.50p | 0 |
| 14/08/2017 | 250.00p | 250.00p | 247.50p | 247.50p | 2800 |
| 11/08/2017 | 250.00p | 250.00p | 250.00p | 250.00p | 200 |
| 10/08/2017 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 09/08/2017 | 250.00p | 250.00p | 250.00p | 250.00p | 2500 |
| 08/08/2017 | 242.50p | 250.00p | 242.50p | 250.00p | 12300 |
| 07/08/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 04/08/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 03/08/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 2661 |
| 02/08/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 01/08/2017 | 245.00p | 245.00p | 242.50p | 242.50p | 3710 |
| 31/07/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 28/07/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 27/07/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 26/07/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 545 |
| 25/07/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 24/07/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 595 |
| 21/07/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 20/07/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 19/07/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 18/07/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 17/07/2017 | 242.50p | 245.00p | 242.50p | 245.00p | 0 |
| 14/07/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 7048 |
| 13/07/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 12/07/2017 | 242.50p | 242.50p | 235.00p | 242.50p | 9500 |
| 11/07/2017 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 10/07/2017 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 07/07/2017 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 06/07/2017 | 235.00p | 235.00p | 235.00p | 235.00p | 10700 |
| 05/07/2017 | 235.00p | 235.00p | 235.00p | 235.00p | 166 |
| 04/07/2017 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 03/07/2017 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 30/06/2017 | 235.00p | 235.00p | 235.00p | 235.00p | 2090 |
| 29/06/2017 | 235.00p | 235.00p | 235.00p | 235.00p | 0 |
| 28/06/2017 | 237.50p | 237.50p | 235.00p | 235.00p | 2792 |
| 27/06/2017 | 237.50p | 237.50p | 237.50p | 237.50p | 5000 |
| 26/06/2017 | 242.50p | 242.50p | 237.50p | 237.50p | 8500 |
| 23/06/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 1453 |
| 22/06/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 21/06/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 20/06/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 19/06/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 16/06/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 15/06/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 14/06/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 13/06/2017 | 242.50p | 242.50p | 242.50p | 242.50p | 0 |
| 12/06/2017 | 245.00p | 245.00p | 240.00p | 242.50p | 2500 |
| 09/06/2017 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 08/06/2017 | 245.00p | 245.00p | 240.00p | 245.00p | 700 |
| 07/06/2017 | 245.00p | 250.00p | 245.00p | 245.00p | 1980 |
| 06/06/2017 | 252.50p | 252.50p | 240.00p | 245.00p | 5350 |
| 05/06/2017 | 252.50p | 257.50p | 252.50p | 252.50p | 578 |
| 02/06/2017 | 252.50p | 252.50p | 250.00p | 252.50p | 0 |
| 01/06/2017 | 257.50p | 257.50p | 246.88p | 252.50p | 3360 |
| 31/05/2017 | 267.50p | 267.50p | 251.88p | 255.00p | 1500 |
| 30/05/2017 | 272.50p | 277.10p | 266.88p | 272.50p | 572 |
| 26/05/2017 | 277.50p | 278.13p | 265.00p | 272.50p | 2713 |
| 25/05/2017 | 280.00p | 280.00p | 277.50p | 277.50p | 0 |
| 24/05/2017 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 23/05/2017 | 282.50p | 288.13p | 280.00p | 280.00p | 700 |
| 22/05/2017 | 282.50p | 282.50p | 282.50p | 282.50p | 0 |
| 19/05/2017 | 290.00p | 290.00p | 276.88p | 282.50p | 2230 |
| 18/05/2017 | 292.50p | 292.50p | 290.00p | 290.00p | 0 |
| 17/05/2017 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 16/05/2017 | 292.50p | 292.50p | 292.50p | 292.50p | 0 |
| 15/05/2017 | 292.50p | 300.00p | 292.50p | 292.50p | 3555 |
| 12/05/2017 | 292.50p | 300.00p | 292.50p | 292.50p | 4000 |
| 11/05/2017 | 290.00p | 295.00p | 290.00p | 290.00p | 5710 |
| 10/05/2017 | 290.00p | 290.00p | 290.00p | 290.00p | 0 |
*Close Price adjusted for both dividends and splits