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
08/03/2021 27.50p 28.85p 26.03p 27.50p 28897
05/03/2021 27.50p 28.20p 26.03p 27.50p 66698
04/03/2021 28.50p 28.50p 27.00p 27.50p 34358
03/03/2021 29.50p 29.50p 27.03p 28.50p 68915
02/03/2021 28.00p 30.96p 28.00p 29.50p 242064
01/03/2021 27.50p 28.00p 27.50p 27.50p 5000
26/02/2021 27.50p 27.50p 26.00p 27.50p 5000
25/02/2021 27.50p 28.40p 26.03p 27.50p 33617
24/02/2021 27.50p 28.64p 26.03p 27.50p 21217
23/02/2021 29.00p 29.00p 26.04p 27.50p 50988
22/02/2021 29.00p 30.25p 27.10p 29.00p 76217
19/02/2021 29.00p 30.25p 27.10p 29.00p 41664
18/02/2021 29.50p 31.50p 27.10p 29.00p 83752
17/02/2021 28.50p 29.00p 27.00p 28.50p 25982
16/02/2021 28.50p 28.50p 27.03p 28.50p 114541
15/02/2021 27.00p 31.20p 27.00p 28.50p 247132
12/02/2021 24.50p 29.98p 24.50p 27.00p 279262
11/02/2021 22.50p 25.97p 22.40p 24.50p 115368
10/02/2021 23.00p 23.00p 22.50p 22.50p 4081
09/02/2021 23.00p 23.48p 22.02p 23.00p 7095
08/02/2021 23.00p 23.48p 22.00p 23.00p 25842
05/02/2021 23.00p 23.48p 23.00p 23.00p 4259
04/02/2021 23.00p 23.00p 23.00p 23.00p 0
03/02/2021 24.50p 24.50p 23.00p 23.00p 59176
02/02/2021 23.50p 25.97p 23.30p 24.50p 142014
01/02/2021 23.50p 23.70p 22.00p 23.50p 17533
29/01/2021 23.50p 23.50p 23.50p 23.50p 0
28/01/2021 25.00p 25.00p 22.00p 23.50p 14730
27/01/2021 25.50p 25.75p 23.00p 25.00p 16412
26/01/2021 25.50p 25.50p 24.75p 25.50p 5719
25/01/2021 25.50p 25.50p 24.90p 25.50p 2247
22/01/2021 26.50p 26.50p 24.00p 25.50p 51541
21/01/2021 26.50p 26.50p 26.35p 26.50p 2950
20/01/2021 28.50p 29.00p 23.00p 26.50p 75448
19/01/2021 29.50p 29.50p 27.50p 28.50p 59218
18/01/2021 30.00p 30.00p 28.00p 29.50p 21124
15/01/2021 30.00p 30.00p 29.00p 30.00p 10909
14/01/2021 30.50p 30.50p 29.00p 30.00p 33771
13/01/2021 31.00p 31.00p 29.00p 30.50p 114910
12/01/2021 30.00p 31.00p 29.50p 31.00p 197727
11/01/2021 29.50p 30.00p 29.00p 30.00p 77820
08/01/2021 30.00p 30.00p 26.00p 29.50p 43709
07/01/2021 30.00p 31.00p 28.50p 30.00p 137089
06/01/2021 30.00p 30.15p 28.10p 30.00p 68167
05/01/2021 30.50p 30.50p 28.06p 30.00p 162144
04/01/2021 32.50p 33.99p 28.00p 29.50p 280164
01/01/2021 32.50p 35.13p 30.00p 32.50p 312764
31/12/2020 32.50p 35.13p 30.00p 32.50p 312764
30/12/2020 29.50p 34.00p 29.00p 32.50p 3463353
29/12/2020 29.50p 29.50p 29.50p 29.50p 0
28/12/2020 29.50p 29.50p 29.50p 29.50p 0
25/12/2020 29.50p 29.50p 29.50p 29.50p 0
24/12/2020 29.50p 29.50p 29.50p 29.50p 0
23/12/2020 29.50p 30.00p 29.50p 29.50p 350
22/12/2020 29.50p 29.50p 29.02p 29.50p 481
21/12/2020 29.50p 29.50p 29.50p 29.50p 0
18/12/2020 30.00p 30.00p 29.50p 29.50p 0
17/12/2020 30.00p 30.00p 30.00p 30.00p 0
16/12/2020 30.00p 30.00p 30.00p 30.00p 5000
15/12/2020 30.00p 30.00p 30.00p 30.00p 0
14/12/2020 30.00p 30.00p 30.00p 30.00p 0
11/12/2020 30.00p 30.00p 30.00p 30.00p 0
10/12/2020 30.00p 30.45p 30.00p 30.00p 57418
09/12/2020 29.50p 30.00p 29.50p 30.00p 3050
08/12/2020 29.50p 29.50p 29.50p 29.50p 0
07/12/2020 29.50p 30.00p 29.50p 29.50p 24972
04/12/2020 29.50p 29.50p 29.50p 29.50p 0
03/12/2020 29.50p 29.50p 29.50p 29.50p 0
02/12/2020 29.50p 29.50p 29.50p 29.50p 0
01/12/2020 29.50p 29.50p 29.50p 29.50p 0
30/11/2020 29.50p 29.50p 29.50p 29.50p 0
27/11/2020 30.00p 30.00p 29.50p 29.50p 0
26/11/2020 30.50p 30.50p 28.00p 30.00p 25250
25/11/2020 30.50p 30.50p 28.25p 30.50p 3522
24/11/2020 30.50p 30.50p 30.50p 30.50p 0
23/11/2020 30.50p 32.75p 28.25p 30.50p 3500
20/11/2020 30.50p 30.50p 30.50p 30.50p 0
19/11/2020 31.00p 31.00p 30.50p 30.50p 0
18/11/2020 30.50p 30.50p 30.50p 30.50p 0
17/11/2020 29.00p 32.00p 29.00p 30.50p 8000
16/11/2020 29.00p 29.00p 29.00p 29.00p 0
13/11/2020 29.00p 29.00p 29.00p 29.00p 0
12/11/2020 29.00p 29.00p 29.00p 29.00p 0
10/11/2020 29.00p 29.50p 29.00p 29.00p 2022
09/11/2020 29.00p 29.00p 29.00p 29.00p 0
06/11/2020 29.00p 29.00p 29.00p 29.00p 0
05/11/2020 29.00p 29.00p 29.00p 29.00p 0
04/11/2020 29.00p 29.00p 29.00p 29.00p 0
03/11/2020 29.00p 29.00p 29.00p 29.00p 0
02/11/2020 29.00p 29.00p 29.00p 29.00p 0
30/10/2020 29.00p 29.00p 29.00p 29.00p 0
29/10/2020 29.00p 29.00p 29.00p 29.00p 0
28/10/2020 29.00p 29.50p 29.00p 29.00p 144
27/10/2020 29.00p 29.00p 29.00p 29.00p 0
26/10/2020 29.00p 29.00p 29.00p 29.00p 0
23/10/2020 29.00p 29.50p 29.00p 29.00p 3362
22/10/2020 29.00p 29.50p 29.00p 29.00p 78
21/10/2020 29.00p 29.00p 29.00p 29.00p 0
20/10/2020 29.00p 29.00p 29.00p 29.00p 0
19/10/2020 29.00p 29.00p 29.00p 29.00p 0
16/10/2020 29.00p 29.50p 29.00p 29.00p 664
15/10/2020 29.00p 29.00p 29.00p 29.00p 0
14/10/2020 29.00p 29.00p 29.00p 29.00p 0
13/10/2020 29.00p 29.00p 29.00p 29.00p 0
12/10/2020 29.00p 29.00p 29.00p 29.00p 0
09/10/2020 29.00p 29.00p 29.00p 29.00p 0
08/10/2020 29.00p 29.00p 28.00p 29.00p 449
07/10/2020 29.00p 29.00p 29.00p 29.00p 0
06/10/2020 29.00p 29.00p 29.00p 29.00p 0
05/10/2020 29.00p 29.00p 29.00p 29.00p 0
02/10/2020 29.00p 29.00p 29.00p 29.00p 0
01/10/2020 29.00p 29.00p 29.00p 29.00p 0
30/09/2020 30.50p 30.50p 29.00p 29.00p 0
29/09/2020 30.50p 30.50p 30.50p 30.50p 0
28/09/2020 32.50p 32.94p 30.00p 30.50p 7700
25/09/2020 32.50p 32.50p 32.50p 32.50p 0
24/09/2020 32.50p 32.50p 32.50p 32.50p 0
23/09/2020 34.50p 34.50p 32.50p 32.50p 0
22/09/2020 34.50p 34.50p 34.50p 34.50p 0
21/09/2020 34.50p 34.50p 33.15p 34.50p 1500
18/09/2020 34.50p 34.50p 34.50p 34.50p 0
17/09/2020 34.50p 34.50p 34.50p 34.50p 0
16/09/2020 34.50p 34.50p 34.50p 34.50p 0
15/09/2020 34.50p 34.50p 33.15p 34.50p 10
14/09/2020 34.50p 34.50p 34.50p 34.50p 0
11/09/2020 34.50p 34.50p 34.50p 34.50p 0
10/09/2020 34.50p 34.50p 34.50p 34.50p 0
09/09/2020 34.50p 34.50p 34.50p 34.50p 0
08/09/2020 34.50p 34.50p 34.50p 34.50p 0
07/09/2020 34.50p 34.50p 34.50p 34.50p 0
04/09/2020 34.50p 34.50p 33.15p 34.50p 1149
03/09/2020 34.50p 34.50p 34.50p 34.50p 0
02/09/2020 34.50p 34.50p 34.50p 34.50p 0
01/09/2020 35.00p 35.50p 34.50p 34.50p 0
31/08/2020 34.50p 34.50p 33.15p 34.50p 2000
28/08/2020 34.50p 34.50p 33.15p 34.50p 2000
27/08/2020 34.50p 35.85p 34.50p 34.50p 4149
26/08/2020 34.50p 34.50p 34.50p 34.50p 0
25/08/2020 34.50p 36.00p 34.50p 34.50p 10000
24/08/2020 34.50p 34.50p 34.50p 34.50p 0
21/08/2020 34.50p 34.50p 34.50p 34.50p 0
20/08/2020 34.50p 34.50p 34.50p 34.50p 0
19/08/2020 34.50p 34.50p 34.50p 34.50p 0
18/08/2020 34.50p 34.50p 34.50p 34.50p 0
17/08/2020 35.50p 35.50p 33.00p 34.50p 4188
14/08/2020 34.50p 35.50p 34.50p 35.50p 0
13/08/2020 34.50p 34.50p 34.50p 34.50p 0
12/08/2020 34.50p 34.50p 34.50p 34.50p 0
11/08/2020 34.50p 34.50p 34.20p 34.50p 1500
10/08/2020 34.50p 34.50p 33.00p 34.50p 7000
07/08/2020 34.50p 34.50p 33.00p 34.50p 3600
06/08/2020 34.50p 34.50p 33.00p 34.50p 2000
05/08/2020 33.50p 34.96p 33.50p 34.50p 3500
04/08/2020 33.50p 33.50p 33.50p 33.50p 0
03/08/2020 33.50p 33.50p 33.50p 33.50p 0
31/07/2020 33.50p 33.50p 33.50p 33.50p 0
30/07/2020 33.50p 33.50p 33.50p 33.50p 0
29/07/2020 33.50p 33.50p 33.00p 33.50p 10000
28/07/2020 34.00p 34.00p 34.00p 34.00p 0
27/07/2020 36.50p 36.50p 34.00p 34.00p 7350
24/07/2020 36.50p 36.50p 36.50p 36.50p 0
23/07/2020 36.50p 36.50p 36.50p 36.50p 0
22/07/2020 36.50p 36.98p 36.50p 36.50p 10000
21/07/2020 39.00p 39.00p 36.00p 36.50p 10750
20/07/2020 41.50p 41.50p 39.00p 39.00p 3248
17/07/2020 44.00p 44.00p 40.00p 41.50p 5730
16/07/2020 45.00p 45.00p 44.00p 44.00p 0
15/07/2020 45.00p 45.00p 45.00p 45.00p 0
14/07/2020 46.50p 46.50p 45.00p 45.00p 750
13/07/2020 46.50p 46.50p 45.77p 46.50p 8000
10/07/2020 46.50p 46.50p 46.50p 46.50p 0
09/07/2020 46.50p 46.50p 46.50p 46.50p 0
08/07/2020 46.50p 46.50p 46.50p 46.50p 0
07/07/2020 46.50p 46.50p 46.50p 46.50p 0
06/07/2020 46.50p 46.50p 46.50p 46.50p 287
03/07/2020 46.50p 46.50p 46.50p 46.50p 0
02/07/2020 46.50p 46.50p 45.00p 46.50p 1200
01/07/2020 46.50p 46.50p 46.50p 46.50p 0
30/06/2020 46.50p 46.50p 46.50p 46.50p 0
26/06/2020 46.50p 46.50p 46.50p 46.50p 0
25/06/2020 46.50p 46.50p 46.50p 46.50p 0
24/06/2020 46.50p 46.50p 46.50p 46.50p 0
23/06/2020 46.50p 46.50p 46.50p 46.50p 0
22/06/2020 46.50p 47.00p 45.00p 46.50p 2000
19/06/2020 46.50p 46.50p 46.50p 46.50p 0
18/06/2020 46.50p 46.50p 46.50p 46.50p 0
17/06/2020 46.50p 46.50p 46.50p 46.50p 0
16/06/2020 46.50p 46.50p 46.50p 46.50p 0
15/06/2020 46.50p 46.50p 46.50p 46.50p 0
12/06/2020 46.50p 46.50p 46.50p 46.50p 0
11/06/2020 46.50p 46.50p 46.50p 46.50p 0
10/06/2020 46.50p 46.50p 46.50p 46.50p 0
09/06/2020 46.50p 46.50p 46.50p 46.50p 0
08/06/2020 46.50p 47.00p 46.50p 46.50p 2208
05/06/2020 46.50p 46.50p 46.50p 46.50p 0
04/06/2020 46.50p 46.50p 46.50p 46.50p 0
03/06/2020 46.50p 46.50p 46.50p 46.50p 23000
02/06/2020 46.50p 46.50p 46.50p 46.50p 0
01/06/2020 46.50p 46.50p 46.50p 46.50p 0
28/05/2020 46.50p 46.50p 46.50p 46.50p 0

*Close Price adjusted for both dividends and splits