MyCelx Technologies Corporation (DI) (MYX) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. MyCelx Technologies Corporation (DI)

Date Open High Low Close* Volume
19/04/2024 53.00p 54.00p 53.00p 53.50p 10000
18/04/2024 52.50p 55.00p 52.50p 53.00p 34586
17/04/2024 52.50p 52.50p 51.00p 52.50p 0
16/04/2024 52.50p 52.50p 51.00p 52.50p 0
15/04/2024 54.00p 54.13p 52.30p 52.50p 22993
12/04/2024 53.00p 58.00p 53.00p 54.00p 58094
11/04/2024 51.00p 54.60p 50.24p 53.00p 60445
10/04/2024 51.00p 51.00p 48.40p 50.00p 12232
09/04/2024 51.00p 51.00p 48.00p 51.00p 33886
08/04/2024 50.50p 51.00p 48.60p 51.00p 21756
05/04/2024 50.50p 50.79p 48.55p 50.50p 50300
04/04/2024 50.50p 50.50p 49.67p 50.50p 0
03/04/2024 51.00p 51.00p 48.10p 50.50p 24158
02/04/2024 52.00p 52.00p 48.30p 51.00p 24759
28/03/2024 52.00p 52.67p 52.00p 52.00p 0
27/03/2024 51.50p 53.45p 51.50p 52.00p 10308
26/03/2024 51.50p 51.50p 49.30p 51.50p 34292
25/03/2024 51.50p 52.00p 50.00p 51.50p 4222
22/03/2024 51.50p 51.50p 49.65p 51.50p 2941
21/03/2024 48.00p 51.50p 48.00p 51.50p 43061
20/03/2024 47.50p 47.50p 47.50p 48.00p 6000
19/03/2024 47.50p 48.00p 46.67p 47.50p 0
18/03/2024 47.00p 49.70p 47.00p 47.50p 18904
15/03/2024 45.50p 47.00p 45.50p 46.50p 15620
14/03/2024 49.50p 50.95p 44.04p 45.50p 41969
13/03/2024 49.50p 49.70p 48.50p 49.70p 9000
12/03/2024 52.50p 53.85p 49.20p 49.70p 64372
11/03/2024 51.50p 54.20p 51.50p 52.50p 45843
08/03/2024 51.50p 52.00p 50.60p 51.50p 0
07/03/2024 48.00p 53.00p 48.00p 52.00p 48395
06/03/2024 44.50p 48.67p 44.50p 48.00p 67555
05/03/2024 46.00p 49.68p 43.20p 44.50p 104812
04/03/2024 44.00p 47.72p 44.00p 46.00p 31274
01/03/2024 43.00p 45.60p 42.67p 44.00p 21087
29/02/2024 43.00p 44.95p 40.75p 41.50p 18154
28/02/2024 42.50p 43.77p 40.56p 42.50p 8000
27/02/2024 47.00p 47.00p 40.03p 42.50p 43990
26/02/2024 47.00p 48.60p 45.00p 47.00p 70205
23/02/2024 49.00p 49.00p 45.25p 47.00p 23248
22/02/2024 55.00p 55.90p 46.00p 49.00p 170147
21/02/2024 54.50p 54.60p 51.70p 54.00p 3253
20/02/2024 54.00p 54.00p 53.00p 54.00p 0
19/02/2024 53.50p 54.00p 53.00p 54.00p 0
16/02/2024 54.00p 54.00p 53.00p 54.00p 0
15/02/2024 54.00p 55.50p 51.00p 54.00p 8468
14/02/2024 54.00p 54.60p 54.00p 54.00p 1831
13/02/2024 55.00p 55.00p 52.10p 54.00p 14300
12/02/2024 55.00p 56.50p 55.00p 55.00p 0
09/02/2024 55.00p 56.50p 55.00p 55.00p 0
08/02/2024 55.00p 56.50p 55.00p 55.00p 0
07/02/2024 55.00p 56.50p 55.00p 55.00p 0
06/02/2024 55.00p 56.50p 55.00p 55.00p 0
05/02/2024 55.00p 55.00p 52.60p 55.00p 5000
02/02/2024 55.00p 56.50p 55.00p 55.00p 0
01/02/2024 52.50p 55.00p 52.50p 55.00p 32000
31/01/2024 52.50p 52.50p 51.30p 52.50p 2500
30/01/2024 52.50p 52.50p 51.20p 52.50p 700
29/01/2024 52.50p 53.00p 51.15p 52.50p 4063
26/01/2024 53.00p 53.00p 52.00p 52.00p 0
25/01/2024 53.00p 53.00p 52.00p 52.00p 0
24/01/2024 55.50p 55.50p 51.28p 52.50p 14128
23/01/2024 55.50p 55.50p 53.25p 55.50p 8500
22/01/2024 55.50p 56.33p 55.50p 55.50p 0
19/01/2024 56.50p 56.50p 55.50p 55.50p 0
18/01/2024 58.00p 58.00p 55.00p 55.50p 109240
17/01/2024 58.00p 58.00p 56.67p 57.00p 0
16/01/2024 58.00p 58.00p 56.50p 58.00p 5000
15/01/2024 58.00p 58.00p 57.33p 58.00p 0
12/01/2024 59.00p 59.00p 56.20p 58.00p 1096
11/01/2024 59.00p 59.00p 59.00p 59.00p 0
10/01/2024 59.00p 59.00p 59.00p 59.00p 0
09/01/2024 59.00p 59.00p 58.00p 59.00p 200
08/01/2024 59.00p 59.00p 58.48p 59.00p 1703
05/01/2024 60.50p 60.50p 56.50p 59.00p 25706
04/01/2024 61.00p 61.00p 59.00p 60.50p 3856
03/01/2024 62.00p 62.00p 59.00p 61.50p 8000
02/01/2024 61.00p 62.00p 60.20p 62.00p 2242
29/12/2023 62.00p 62.44p 62.00p 62.00p 4000
28/12/2023 63.00p 63.36p 60.00p 62.00p 11000
27/12/2023 63.00p 63.00p 60.12p 63.00p 2006
22/12/2023 63.00p 64.14p 63.00p 63.00p 4200
21/12/2023 63.00p 63.00p 60.12p 63.00p 10605
20/12/2023 63.00p 64.74p 63.00p 63.00p 12723
19/12/2023 63.00p 63.00p 62.00p 63.00p 5000
18/12/2023 63.00p 65.52p 60.18p 63.00p 19461
15/12/2023 62.00p 65.70p 62.00p 63.00p 1354
14/12/2023 60.50p 65.00p 60.50p 63.00p 27935
13/12/2023 60.50p 61.95p 60.50p 60.50p 7333
12/12/2023 57.00p 63.46p 57.00p 60.50p 62498
11/12/2023 52.50p 57.79p 52.50p 57.00p 21183
08/12/2023 52.50p 54.50p 52.50p 52.50p 4007
07/12/2023 52.50p 54.25p 52.50p 52.50p 829
06/12/2023 52.50p 54.00p 52.50p 52.50p 6044
05/12/2023 52.50p 53.65p 52.50p 52.50p 7500
04/12/2023 53.50p 54.64p 50.00p 52.50p 30000
01/12/2023 52.50p 54.64p 52.50p 53.50p 6394
30/11/2023 52.50p 54.25p 52.50p 53.50p 5500
29/11/2023 54.00p 54.00p 52.00p 52.50p 1303
28/11/2023 53.50p 53.50p 52.00p 53.50p 4138
27/11/2023 55.00p 55.00p 52.09p 53.50p 15000
24/11/2023 55.00p 57.50p 52.60p 55.00p 3003
23/11/2023 61.50p 61.50p 54.04p 55.00p 35059
22/11/2023 61.00p 61.00p 59.00p 60.50p 3500
21/11/2023 58.50p 65.00p 58.50p 61.00p 65835
20/11/2023 60.50p 60.50p 58.50p 58.50p 20000
17/11/2023 60.50p 60.50p 58.55p 60.50p 27000
16/11/2023 60.00p 62.50p 58.55p 60.50p 74500
15/11/2023 63.50p 65.48p 62.00p 64.50p 2259
14/11/2023 64.50p 64.50p 63.75p 64.50p 8
13/11/2023 64.50p 64.50p 64.50p 64.50p 0
10/11/2023 63.50p 65.95p 62.00p 64.50p 20000
09/11/2023 65.00p 67.80p 62.00p 64.50p 13911
08/11/2023 59.00p 66.00p 59.00p 66.00p 26929
07/11/2023 57.50p 60.00p 57.50p 59.00p 21449
06/11/2023 54.50p 57.50p 54.50p 57.50p 10000
03/11/2023 54.50p 56.65p 54.15p 55.50p 5990
02/11/2023 53.50p 55.00p 52.33p 54.50p 12947
01/11/2023 53.50p 54.20p 52.03p 53.50p 6581
31/10/2023 56.50p 56.50p 52.35p 53.50p 34601
30/10/2023 56.50p 56.50p 56.50p 56.50p 0
27/10/2023 57.00p 57.00p 55.00p 56.50p 16914
26/10/2023 58.00p 58.00p 56.00p 57.00p 1285
25/10/2023 58.00p 58.67p 58.00p 58.00p 0
24/10/2023 58.50p 58.50p 57.00p 58.00p 166
23/10/2023 58.50p 58.50p 58.50p 58.50p 0
20/10/2023 65.50p 65.50p 58.00p 58.50p 100177
19/10/2023 65.50p 66.00p 62.00p 65.50p 0
18/10/2023 66.00p 66.00p 63.00p 65.50p 17398
17/10/2023 66.00p 66.00p 65.40p 66.00p 764
16/10/2023 66.00p 66.00p 66.00p 66.00p 0
13/10/2023 66.00p 66.00p 64.40p 66.00p 4884
12/10/2023 66.00p 66.00p 64.40p 66.00p 500
11/10/2023 66.50p 66.50p 65.10p 66.00p 4900
10/10/2023 66.50p 67.00p 66.50p 66.50p 0
09/10/2023 66.50p 66.50p 65.03p 66.50p 3186
06/10/2023 62.50p 67.95p 62.50p 66.50p 65972
05/10/2023 59.50p 63.00p 59.12p 62.50p 36608
04/10/2023 60.00p 60.00p 59.00p 59.50p 13116
03/10/2023 64.00p 64.00p 59.22p 59.50p 29465
02/10/2023 64.00p 66.40p 63.50p 64.00p 14510
29/09/2023 64.00p 66.00p 64.00p 64.00p 1509
28/09/2023 70.50p 70.50p 63.00p 64.00p 27247
27/09/2023 61.00p 71.33p 61.00p 70.50p 62069
26/09/2023 60.00p 61.00p 60.00p 61.00p 28911
25/09/2023 72.50p 72.50p 56.05p 60.00p 309906
22/09/2023 74.00p 74.62p 70.72p 72.50p 39088
21/09/2023 66.00p 77.90p 64.34p 74.00p 365721
20/09/2023 48.00p 65.75p 48.00p 63.50p 282949
19/09/2023 48.50p 48.50p 48.50p 48.50p 0
18/09/2023 48.50p 48.50p 48.50p 48.50p 0
15/09/2023 48.50p 48.50p 48.50p 48.50p 0
14/09/2023 48.50p 48.50p 48.50p 48.50p 0
13/09/2023 49.00p 50.33p 48.50p 48.50p 0
12/09/2023 48.00p 48.50p 48.50p 48.50p 0
11/09/2023 48.00p 48.50p 48.50p 48.50p 0
08/09/2023 48.00p 48.50p 48.50p 48.50p 0
07/09/2023 48.50p 48.50p 48.50p 48.50p 25000
06/09/2023 48.50p 48.50p 48.50p 48.50p 0
05/09/2023 48.50p 48.50p 48.50p 48.50p 0
04/09/2023 48.50p 48.50p 48.50p 48.50p 0
01/09/2023 50.00p 50.67p 48.00p 48.50p 0
31/08/2023 50.00p 50.00p 48.96p 50.00p 20425
30/08/2023 50.00p 50.67p 50.00p 50.00p 0
29/08/2023 50.00p 50.00p 49.00p 50.00p 2568
25/08/2023 50.00p 51.76p 50.00p 50.00p 939
24/08/2023 50.00p 50.67p 50.00p 50.00p 0
23/08/2023 50.00p 51.76p 48.88p 50.00p 9869
22/08/2023 50.00p 51.50p 49.90p 50.00p 2918
21/08/2023 50.50p 50.50p 49.81p 50.00p 3012
18/08/2023 49.50p 52.00p 49.50p 50.50p 16300
17/08/2023 49.00p 49.86p 48.74p 49.00p 20706
16/08/2023 51.00p 51.00p 49.00p 49.00p 25409
15/08/2023 49.50p 53.34p 49.05p 51.00p 26016
14/08/2023 48.00p 51.00p 48.00p 49.50p 7949
11/08/2023 48.00p 48.00p 47.58p 48.00p 8407
10/08/2023 48.00p 50.00p 47.46p 48.00p 49555
09/08/2023 47.50p 51.00p 46.20p 48.00p 73170
08/08/2023 45.50p 49.00p 45.50p 47.50p 32803
07/08/2023 45.50p 46.00p 45.50p 45.50p 0
04/08/2023 44.00p 48.00p 44.00p 45.50p 64936
03/08/2023 44.00p 46.00p 43.00p 44.00p 3211
02/08/2023 43.00p 46.00p 42.22p 44.00p 52726
01/08/2023 43.00p 46.00p 42.32p 43.00p 25500
31/07/2023 40.50p 43.80p 40.50p 43.00p 21100
28/07/2023 39.00p 42.50p 38.72p 40.50p 33142
27/07/2023 39.00p 39.67p 39.00p 39.00p 0
26/07/2023 38.00p 40.80p 38.00p 39.00p 47374
25/07/2023 39.00p 39.40p 36.60p 38.00p 24174
24/07/2023 39.00p 39.67p 39.00p 39.00p 0
21/07/2023 39.00p 39.67p 39.00p 39.00p 0
20/07/2023 37.00p 41.40p 37.00p 39.00p 61039
19/07/2023 34.50p 38.00p 34.50p 37.00p 71361
18/07/2023 33.50p 36.00p 33.50p 34.50p 7761
17/07/2023 33.50p 33.50p 33.04p 33.50p 10611
14/07/2023 33.50p 33.50p 33.33p 33.50p 0
13/07/2023 34.50p 34.50p 33.00p 33.50p 35036
12/07/2023 34.50p 34.50p 33.75p 34.50p 0
11/07/2023 34.50p 35.85p 34.32p 34.50p 19512
10/07/2023 34.50p 34.50p 34.50p 34.50p 0
07/07/2023 34.50p 35.85p 34.50p 34.50p 401

*Close Price adjusted for both dividends and splits