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:
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
- Outperform Grafton Group Ut (CDI) (GFTU) by RBC Capital
- Buy Team17 Group (TM17) by Citi
- Overweight Persimmon (PSN) by JP Morgan
MyCelx Technologies Corporation (DI) (MYX) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/01/2014 | 450.00p | 480.00p | 440.00p | 450.00p | 6000 |
| 22/01/2014 | 460.00p | 480.00p | 440.00p | 450.00p | 5001 |
| 21/01/2014 | 470.00p | 480.00p | 460.00p | 460.00p | 0 |
| 20/01/2014 | 480.00p | 480.00p | 460.00p | 470.00p | 94 |
| 17/01/2014 | 480.00p | 480.00p | 460.00p | 480.00p | 2500 |
| 16/01/2014 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 15/01/2014 | 480.00p | 480.00p | 480.00p | 480.00p | 0 |
| 14/01/2014 | 480.00p | 480.00p | 480.00p | 480.00p | 10000 |
| 13/01/2014 | 480.00p | 480.00p | 460.00p | 480.00p | 0 |
| 10/01/2014 | 480.00p | 480.00p | 460.00p | 480.00p | 15000 |
| 09/01/2014 | 480.00p | 480.00p | 460.00p | 480.00p | 5000 |
| 08/01/2014 | 480.00p | 480.00p | 460.00p | 480.00p | 45 |
| 07/01/2014 | 480.00p | 500.00p | 480.00p | 480.00p | 2000 |
| 06/01/2014 | 480.00p | 500.00p | 480.00p | 480.00p | 397 |
| 03/01/2014 | 480.00p | 480.00p | 462.00p | 480.00p | 0 |
| 02/01/2014 | 480.00p | 480.00p | 462.00p | 480.00p | 100 |
| 31/12/2013 | 480.00p | 500.00p | 470.00p | 480.00p | 0 |
| 30/12/2013 | 480.00p | 500.00p | 470.00p | 480.00p | 1196 |
| 27/12/2013 | 480.00p | 500.00p | 480.00p | 480.00p | 4166 |
| 24/12/2013 | 480.00p | 500.00p | 480.00p | 480.00p | 4166 |
| 23/12/2013 | 480.00p | 480.00p | 465.00p | 480.00p | 75 |
| 20/12/2013 | 480.00p | 480.00p | 465.00p | 480.00p | 870 |
| 19/12/2013 | 480.00p | 490.00p | 470.00p | 480.00p | 0 |
| 18/12/2013 | 490.00p | 490.00p | 470.00p | 480.00p | 1000 |
| 17/12/2013 | 500.00p | 520.00p | 480.00p | 490.00p | 0 |
| 16/12/2013 | 510.00p | 520.00p | 480.00p | 500.00p | 2000 |
| 13/12/2013 | 510.00p | 520.00p | 500.00p | 510.00p | 0 |
| 12/12/2013 | 520.00p | 520.00p | 500.00p | 510.00p | 500 |
| 11/12/2013 | 520.00p | 520.00p | 500.00p | 520.00p | 2000 |
| 10/12/2013 | 520.00p | 530.00p | 520.00p | 520.00p | 400 |
| 09/12/2013 | 520.00p | 540.00p | 520.00p | 520.00p | 1000 |
| 06/12/2013 | 520.00p | 520.00p | 500.00p | 520.00p | 2000 |
| 05/12/2013 | 520.00p | 520.00p | 500.00p | 520.00p | 1000 |
| 04/12/2013 | 520.00p | 540.00p | 515.00p | 520.00p | 133095 |
| 03/12/2013 | 520.00p | 540.00p | 515.00p | 520.00p | 0 |
| 02/12/2013 | 520.00p | 540.00p | 515.00p | 520.00p | 55221 |
| 29/11/2013 | 520.00p | 540.00p | 520.00p | 520.00p | 605 |
| 28/11/2013 | 520.00p | 530.00p | 520.00p | 520.00p | 0 |
| 27/11/2013 | 520.00p | 530.00p | 520.00p | 520.00p | 185 |
| 26/11/2013 | 520.00p | 530.00p | 505.00p | 520.00p | 5594 |
| 25/11/2013 | 520.00p | 520.00p | 520.00p | 520.00p | 93 |
| 22/11/2013 | 520.00p | 520.00p | 500.00p | 520.00p | 0 |
| 21/11/2013 | 520.00p | 520.00p | 500.00p | 520.00p | 653 |
| 20/11/2013 | 520.00p | 530.00p | 520.00p | 520.00p | 0 |
| 19/11/2013 | 520.00p | 530.00p | 520.00p | 520.00p | 0 |
| 18/11/2013 | 520.00p | 530.00p | 520.00p | 520.00p | 2000 |
| 15/11/2013 | 520.00p | 530.00p | 500.00p | 520.00p | 1099 |
| 14/11/2013 | 520.00p | 520.00p | 500.00p | 520.00p | 60 |
| 13/11/2013 | 520.00p | 530.00p | 520.00p | 520.00p | 0 |
| 12/11/2013 | 520.00p | 530.00p | 520.00p | 520.00p | 1000 |
| 11/11/2013 | 520.00p | 520.00p | 500.00p | 520.00p | 600 |
| 08/11/2013 | 520.00p | 540.00p | 520.00p | 520.00p | 100 |
| 07/11/2013 | 520.00p | 520.00p | 500.00p | 520.00p | 0 |
| 06/11/2013 | 520.00p | 520.00p | 500.00p | 520.00p | 0 |
| 05/11/2013 | 520.00p | 520.00p | 500.00p | 520.00p | 224248 |
| 04/11/2013 | 520.00p | 520.00p | 500.00p | 520.00p | 0 |
| 01/11/2013 | 520.00p | 520.00p | 500.00p | 520.00p | 1497 |
| 31/10/2013 | 520.00p | 541.00p | 520.00p | 520.00p | 100 |
| 30/10/2013 | 520.00p | 520.00p | 500.00p | 520.00p | 544 |
| 29/10/2013 | 520.00p | 520.00p | 498.00p | 520.00p | 45000 |
| 28/10/2013 | 520.00p | 540.00p | 520.00p | 520.00p | 1849 |
| 25/10/2013 | 520.00p | 540.00p | 520.00p | 520.00p | 1200 |
| 24/10/2013 | 520.00p | 520.00p | 500.00p | 520.00p | 500 |
| 23/10/2013 | 520.00p | 520.00p | 499.00p | 520.00p | 50000 |
| 22/10/2013 | 520.00p | 540.00p | 498.00p | 520.00p | 78543 |
| 21/10/2013 | 520.00p | 535.00p | 520.00p | 520.00p | 0 |
| 18/10/2013 | 520.00p | 535.00p | 520.00p | 520.00p | 1089 |
| 17/10/2013 | 520.00p | 535.00p | 520.00p | 520.00p | 425 |
| 16/10/2013 | 520.00p | 520.00p | 500.00p | 520.00p | 0 |
| 15/10/2013 | 520.00p | 520.00p | 500.00p | 520.00p | 2000 |
| 14/10/2013 | 520.00p | 520.00p | 500.00p | 520.00p | 63333 |
| 11/10/2013 | 520.00p | 535.00p | 520.00p | 520.00p | 0 |
| 10/10/2013 | 520.00p | 535.00p | 520.00p | 520.00p | 0 |
| 09/10/2013 | 520.00p | 535.00p | 520.00p | 520.00p | 4000 |
| 08/10/2013 | 520.00p | 520.00p | 500.00p | 520.00p | 100 |
| 07/10/2013 | 520.00p | 535.00p | 520.00p | 520.00p | 11700 |
| 04/10/2013 | 520.00p | 520.00p | 500.00p | 520.00p | 200 |
| 03/10/2013 | 520.00p | 520.00p | 500.00p | 520.00p | 101980 |
| 02/10/2013 | 515.00p | 525.00p | 515.00p | 520.00p | 1500 |
| 01/10/2013 | 515.00p | 530.00p | 490.00p | 515.00p | 0 |
| 30/09/2013 | 510.00p | 530.00p | 490.00p | 515.00p | 2895 |
| 27/09/2013 | 510.00p | 530.00p | 510.00p | 510.00p | 0 |
| 26/09/2013 | 510.00p | 530.00p | 510.00p | 510.00p | 380 |
| 25/09/2013 | 510.00p | 510.00p | 490.00p | 510.00p | 0 |
| 24/09/2013 | 510.00p | 510.00p | 490.00p | 510.00p | 0 |
| 23/09/2013 | 510.00p | 510.00p | 490.00p | 510.00p | 191 |
| 20/09/2013 | 510.00p | 520.00p | 510.00p | 510.00p | 0 |
| 19/09/2013 | 510.00p | 520.00p | 510.00p | 510.00p | 560 |
| 18/09/2013 | 510.00p | 530.00p | 510.00p | 510.00p | 29591 |
| 17/09/2013 | 510.00p | 510.00p | 510.00p | 510.00p | 15 |
| 16/09/2013 | 510.00p | 525.00p | 500.00p | 510.00p | 1045 |
| 13/09/2013 | 480.00p | 530.00p | 480.00p | 510.00p | 5038 |
| 12/09/2013 | 535.00p | 535.00p | 463.00p | 480.00p | 11336 |
| 11/09/2013 | 550.00p | 570.00p | 550.00p | 550.00p | 20000 |
| 10/09/2013 | 550.00p | 570.00p | 550.00p | 550.00p | 1270 |
| 09/09/2013 | 550.00p | 565.00p | 550.00p | 550.00p | 6518 |
| 06/09/2013 | 550.00p | 560.00p | 550.00p | 550.00p | 28071 |
| 05/09/2013 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 04/09/2013 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 03/09/2013 | 550.00p | 550.00p | 550.00p | 550.00p | 0 |
| 02/09/2013 | 550.00p | 550.00p | 550.00p | 550.00p | 1000 |
| 30/08/2013 | 550.00p | 550.00p | 530.00p | 550.00p | 2240 |
| 29/08/2013 | 550.00p | 555.00p | 540.00p | 550.00p | 0 |
| 28/08/2013 | 550.00p | 555.00p | 540.00p | 550.00p | 0 |
| 27/08/2013 | 550.00p | 555.00p | 540.00p | 550.00p | 0 |
| 23/08/2013 | 550.00p | 555.00p | 540.00p | 550.00p | 0 |
| 22/08/2013 | 550.00p | 555.00p | 540.00p | 550.00p | 0 |
| 21/08/2013 | 550.00p | 555.00p | 540.00p | 550.00p | 8257 |
| 20/08/2013 | 550.00p | 550.00p | 540.00p | 550.00p | 3930 |
| 19/08/2013 | 550.00p | 550.00p | 530.00p | 550.00p | 0 |
| 16/08/2013 | 550.00p | 550.00p | 530.00p | 550.00p | 0 |
| 15/08/2013 | 550.00p | 550.00p | 530.00p | 550.00p | 0 |
| 14/08/2013 | 550.00p | 550.00p | 530.00p | 550.00p | 0 |
| 13/08/2013 | 550.00p | 550.00p | 530.00p | 550.00p | 0 |
| 12/08/2013 | 550.00p | 550.00p | 530.00p | 550.00p | 0 |
| 09/08/2013 | 550.00p | 550.00p | 530.00p | 550.00p | 0 |
| 08/08/2013 | 550.00p | 550.00p | 530.00p | 550.00p | 49 |
| 07/08/2013 | 550.00p | 570.00p | 530.00p | 550.00p | 0 |
| 06/08/2013 | 550.00p | 570.00p | 530.00p | 550.00p | 0 |
| 05/08/2013 | 550.00p | 570.00p | 530.00p | 550.00p | 0 |
| 02/08/2013 | 550.00p | 570.00p | 530.00p | 550.00p | 0 |
| 01/08/2013 | 550.00p | 570.00p | 530.00p | 550.00p | 898 |
| 31/07/2013 | 550.00p | 570.00p | 530.00p | 550.00p | 0 |
| 30/07/2013 | 550.00p | 570.00p | 530.00p | 550.00p | 0 |
| 29/07/2013 | 550.00p | 570.00p | 530.00p | 550.00p | 0 |
| 26/07/2013 | 550.00p | 570.00p | 530.00p | 550.00p | 0 |
| 25/07/2013 | 550.00p | 570.00p | 530.00p | 550.00p | 0 |
| 24/07/2013 | 550.00p | 570.00p | 530.00p | 550.00p | 0 |
| 23/07/2013 | 550.00p | 570.00p | 530.00p | 550.00p | 1573 |
| 22/07/2013 | 550.00p | 550.00p | 530.00p | 550.00p | 342 |
| 19/07/2013 | 550.00p | 550.00p | 550.00p | 550.00p | 2500 |
| 18/07/2013 | 550.00p | 570.00p | 550.00p | 550.00p | 4534 |
| 17/07/2013 | 550.00p | 550.00p | 545.00p | 550.00p | 0 |
| 16/07/2013 | 550.00p | 550.00p | 545.00p | 550.00p | 2000 |
| 15/07/2013 | 550.00p | 550.00p | 530.00p | 550.00p | 1643 |
| 12/07/2013 | 550.00p | 550.00p | 532.00p | 550.00p | 0 |
| 11/07/2013 | 550.00p | 550.00p | 532.00p | 550.00p | 0 |
| 10/07/2013 | 550.00p | 550.00p | 532.00p | 550.00p | 4793 |
| 09/07/2013 | 550.00p | 550.00p | 528.00p | 550.00p | 0 |
| 08/07/2013 | 550.00p | 550.00p | 528.00p | 550.00p | 2338 |
| 05/07/2013 | 550.00p | 570.00p | 530.00p | 550.00p | 209 |
| 04/07/2013 | 550.00p | 570.00p | 550.00p | 550.00p | 0 |
| 03/07/2013 | 550.00p | 570.00p | 550.00p | 550.00p | 521 |
| 02/07/2013 | 550.00p | 570.00p | 550.00p | 550.00p | 0 |
| 01/07/2013 | 550.00p | 570.00p | 550.00p | 550.00p | 522 |
| 28/06/2013 | 550.00p | 570.00p | 530.00p | 550.00p | 0 |
| 27/06/2013 | 550.00p | 570.00p | 530.00p | 550.00p | 0 |
| 26/06/2013 | 550.00p | 570.00p | 530.00p | 550.00p | 722 |
| 25/06/2013 | 550.00p | 570.00p | 530.00p | 550.00p | 0 |
| 24/06/2013 | 550.00p | 570.00p | 530.00p | 550.00p | 619 |
| 21/06/2013 | 550.00p | 550.00p | 530.00p | 550.00p | 0 |
| 20/06/2013 | 550.00p | 550.00p | 530.00p | 550.00p | 0 |
| 19/06/2013 | 550.00p | 550.00p | 530.00p | 550.00p | 0 |
| 18/06/2013 | 550.00p | 550.00p | 530.00p | 550.00p | 0 |
| 17/06/2013 | 550.00p | 550.00p | 530.00p | 550.00p | 0 |
| 14/06/2013 | 550.00p | 550.00p | 530.00p | 550.00p | 0 |
| 13/06/2013 | 550.00p | 550.00p | 530.00p | 550.00p | 1000 |
| 12/06/2013 | 550.00p | 570.00p | 550.00p | 550.00p | 0 |
| 11/06/2013 | 550.00p | 570.00p | 550.00p | 550.00p | 349 |
| 10/06/2013 | 550.00p | 570.00p | 530.00p | 550.00p | 2248 |
| 07/06/2013 | 550.00p | 570.00p | 530.00p | 550.00p | 672 |
| 06/06/2013 | 550.00p | 570.00p | 550.00p | 550.00p | 75 |
| 05/06/2013 | 550.00p | 550.00p | 530.00p | 550.00p | 500 |
| 04/06/2013 | 550.00p | 570.00p | 550.00p | 550.00p | 329 |
| 03/06/2013 | 550.00p | 563.00p | 530.00p | 550.00p | 0 |
| 31/05/2013 | 545.00p | 563.00p | 530.00p | 550.00p | 800 |
| 30/05/2013 | 545.00p | 565.00p | 545.00p | 545.00p | 941 |
| 29/05/2013 | 545.00p | 565.00p | 525.00p | 545.00p | 98000 |
| 28/05/2013 | 545.00p | 565.00p | 545.00p | 545.00p | 1112 |
| 24/05/2013 | 545.00p | 565.00p | 530.00p | 545.00p | 369902 |
| 23/05/2013 | 545.00p | 565.00p | 545.00p | 545.00p | 4630 |
| 22/05/2013 | 525.00p | 565.00p | 525.00p | 545.00p | 2240 |
| 21/05/2013 | 520.00p | 540.00p | 500.00p | 520.00p | 179490 |
| 20/05/2013 | 510.00p | 540.00p | 475.00p | 520.00p | 20423 |
| 17/05/2013 | 460.00p | 475.00p | 460.00p | 460.00p | 0 |
| 16/05/2013 | 460.00p | 475.00p | 460.00p | 460.00p | 540 |
| 15/05/2013 | 460.00p | 460.00p | 445.00p | 460.00p | 0 |
| 14/05/2013 | 460.00p | 460.00p | 445.00p | 460.00p | 0 |
| 13/05/2013 | 460.00p | 460.00p | 445.00p | 460.00p | 500 |
| 10/05/2013 | 465.00p | 465.00p | 445.00p | 460.00p | 3459 |
| 09/05/2013 | 465.00p | 480.00p | 465.00p | 465.00p | 3028 |
| 08/05/2013 | 465.00p | 465.00p | 450.00p | 465.00p | 300 |
| 07/05/2013 | 465.00p | 480.00p | 465.00p | 465.00p | 0 |
| 03/05/2013 | 465.00p | 480.00p | 465.00p | 465.00p | 0 |
| 02/05/2013 | 465.00p | 480.00p | 465.00p | 465.00p | 1041 |
| 01/05/2013 | 470.00p | 470.00p | 450.00p | 465.00p | 3587 |
| 30/04/2013 | 470.00p | 470.00p | 455.00p | 470.00p | 1000 |
| 29/04/2013 | 475.00p | 475.00p | 460.00p | 470.00p | 1250 |
| 26/04/2013 | 490.00p | 490.00p | 470.00p | 475.00p | 6550 |
| 25/04/2013 | 495.00p | 495.00p | 475.00p | 490.00p | 8000 |
| 24/04/2013 | 495.00p | 495.00p | 480.00p | 495.00p | 4000 |
| 23/04/2013 | 495.00p | 510.00p | 480.00p | 495.00p | 11067 |
| 22/04/2013 | 475.00p | 510.00p | 475.00p | 495.00p | 8466 |
| 19/04/2013 | 475.00p | 475.00p | 460.00p | 475.00p | 2000 |
| 18/04/2013 | 465.00p | 490.00p | 460.00p | 475.00p | 8900 |
| 17/04/2013 | 465.00p | 480.00p | 465.00p | 465.00p | 8828 |
| 16/04/2013 | 465.00p | 480.00p | 465.00p | 465.00p | 1000 |
| 15/04/2013 | 465.00p | 480.00p | 465.00p | 465.00p | 5344 |
| 12/04/2013 | 440.00p | 470.00p | 440.00p | 465.00p | 36175 |
| 11/04/2013 | 425.00p | 440.00p | 425.00p | 440.00p | 113 |
*Close Price adjusted for both dividends and splits