Market data

Select a section

MyCelx Technologies Corporation (DI)

(MYX)
Sector: Oil Equipment, Services & Distribution
28.00p
0.50p 1.82
Last updated: 16:57:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
06/06/2025 28.00p 28.00p 27.28p 28.00p 10,000
05/06/2025 27.50p 27.60p 27.50p 27.50p 4,909
04/06/2025 26.50p 27.90p 26.50p 27.50p 171,090
03/06/2025 25.50p 26.50p 25.50p 26.50p 3,910
02/06/2025 25.50p 25.89p 25.50p 25.50p 25,000
30/05/2025 25.50p 25.89p 25.05p 25.50p 15,116
29/05/2025 28.00p 28.00p 25.27p 25.50p 43,319
28/05/2025 28.00p 28.60p 28.00p 28.00p 0
27/05/2025 28.00p 28.00p 27.10p 28.00p 13,412
26/05/2025 28.50p 28.50p 28.00p 28.00p 12,000
23/05/2025 28.50p 28.50p 28.00p 28.00p 12,000
22/05/2025 28.00p 28.80p 28.00p 28.50p 14,979
21/05/2025 26.00p 28.00p 26.00p 28.00p 177,000
20/05/2025 26.00p 26.00p 25.30p 26.00p 39,000
19/05/2025 24.50p 26.00p 24.50p 26.00p 37,500
16/05/2025 24.50p 24.50p 23.65p 24.50p 60,000
15/05/2025 22.00p 25.00p 22.00p 24.50p 500,761
14/05/2025 18.60p 22.00p 18.25p 22.00p 1,602,188
13/05/2025 20.75p 20.75p 18.25p 18.60p 100,449
12/05/2025 21.50p 21.50p 19.00p 20.75p 563,200
09/05/2025 23.00p 23.00p 22.50p 23.00p 21,853
08/05/2025 23.00p 23.00p 22.00p 23.00p 4,440
07/05/2025 23.00p 23.00p 22.10p 23.00p 50,000
06/05/2025 23.00p 23.70p 22.00p 23.00p 142,282
05/05/2025 23.00p 23.00p 22.07p 23.00p 17,100
02/05/2025 23.00p 23.00p 22.07p 23.00p 17,100
01/05/2025 23.50p 23.50p 23.30p 23.50p 15,353
30/04/2025 23.00p 23.20p 22.25p 23.00p 116,500
29/04/2025 23.00p 23.20p 22.50p 23.00p 72,845
28/04/2025 23.00p 23.00p 22.67p 23.00p 0
25/04/2025 23.00p 23.00p 22.02p 23.00p 500
24/04/2025 23.00p 23.20p 22.12p 23.00p 2,794
23/04/2025 23.00p 23.00p 22.67p 23.00p 0
22/04/2025 23.00p 23.00p 22.12p 23.00p 8,000
21/04/2025 23.50p 23.50p 22.12p 23.00p 72,586
18/04/2025 23.50p 23.50p 22.12p 23.00p 72,586
17/04/2025 23.50p 23.50p 22.12p 23.00p 72,586
16/04/2025 23.50p 23.67p 23.50p 23.50p 0
15/04/2025 23.50p 23.50p 23.00p 23.50p 13,758
14/04/2025 23.50p 23.50p 23.50p 23.50p 0
11/04/2025 24.00p 24.00p 23.00p 23.50p 3,650
10/04/2025 24.00p 24.00p 23.02p 24.00p 55,500
09/04/2025 24.30p 24.50p 23.02p 24.00p 17,728
08/04/2025 24.30p 24.30p 23.85p 24.30p 5,000
07/04/2025 21.00p 24.49p 21.00p 24.30p 97,991
04/04/2025 27.00p 27.00p 26.00p 26.00p 2,500
03/04/2025 27.50p 27.50p 27.02p 27.50p 5,000
02/04/2025 27.50p 27.67p 27.50p 27.50p 0
01/04/2025 26.00p 27.80p 26.00p 27.50p 29,200
31/03/2025 29.50p 29.50p 26.00p 26.00p 28,000
28/03/2025 29.50p 29.50p 29.33p 29.50p 0
27/03/2025 29.50p 29.60p 29.50p 29.50p 507
26/03/2025 29.50p 29.50p 29.33p 29.50p 0
25/03/2025 29.50p 29.50p 29.05p 29.50p 22,500
24/03/2025 30.20p 30.20p 29.50p 29.50p 12,500
21/03/2025 31.50p 31.50p 30.00p 30.20p 45,550
20/03/2025 32.00p 32.00p 31.00p 31.00p 22,053
19/03/2025 32.50p 32.50p 31.20p 32.00p 21,526
18/03/2025 32.50p 32.50p 32.33p 32.50p 0
17/03/2025 32.50p 32.50p 32.33p 32.50p 0
14/03/2025 32.50p 32.50p 32.33p 32.50p 0
13/03/2025 32.50p 32.90p 32.50p 32.50p 107
12/03/2025 32.50p 32.50p 32.33p 32.50p 0
11/03/2025 32.50p 32.50p 32.33p 32.50p 0
10/03/2025 33.00p 33.00p 32.04p 32.50p 14,486
07/03/2025 33.00p 33.00p 32.50p 33.00p 5,000
06/03/2025 33.00p 33.47p 32.48p 33.00p 5,123
05/03/2025 33.00p 33.00p 32.37p 33.00p 5,000
04/03/2025 33.00p 33.00p 32.39p 33.00p 20,156
03/03/2025 31.50p 33.75p 31.50p 33.00p 118,462
28/02/2025 31.50p 31.50p 31.33p 31.50p 0
27/02/2025 31.50p 31.70p 31.50p 31.50p 127
26/02/2025 31.50p 31.50p 31.15p 31.50p 5,000
25/02/2025 31.50p 31.72p 31.50p 31.50p 10,000
24/02/2025 31.50p 31.50p 31.00p 31.50p 6,042
21/02/2025 31.50p 31.50p 31.33p 31.50p 0
20/02/2025 31.50p 31.72p 31.04p 31.50p 5,127
19/02/2025 31.50p 31.50p 31.33p 31.50p 0
18/02/2025 31.50p 31.50p 31.33p 31.50p 0
17/02/2025 31.50p 31.50p 31.02p 31.50p 16,460
14/02/2025 31.50p 31.50p 31.33p 31.50p 0
13/02/2025 31.50p 31.88p 31.15p 31.50p 10,346
12/02/2025 31.50p 32.00p 31.50p 31.50p 40,000
11/02/2025 31.50p 31.50p 31.15p 31.50p 5,000
10/02/2025 31.50p 31.50p 31.44p 31.50p 10,000
07/02/2025 31.50p 31.50p 31.25p 31.50p 0
06/02/2025 31.50p 31.99p 31.50p 31.50p 204
05/02/2025 31.50p 31.50p 31.44p 31.50p 3,502
04/02/2025 32.00p 32.00p 31.00p 32.00p 22,300
03/02/2025 32.00p 32.00p 31.50p 32.00p 10,000
31/01/2025 32.50p 33.00p 31.90p 32.50p 25,450
30/01/2025 32.00p 33.40p 31.45p 32.50p 33,350
29/01/2025 30.50p 32.00p 30.50p 32.00p 615
28/01/2025 31.00p 31.00p 30.00p 30.50p 117,450
27/01/2025 32.50p 32.50p 30.00p 31.00p 40,080
24/01/2025 34.50p 34.50p 32.00p 32.50p 112,318
23/01/2025 34.50p 34.50p 34.33p 34.50p 0
22/01/2025 34.50p 34.80p 34.50p 34.50p 202
21/01/2025 34.50p 34.50p 34.33p 34.50p 0
20/01/2025 35.00p 35.12p 34.00p 34.50p 12,200
17/01/2025 35.50p 35.50p 34.20p 35.00p 21,257
16/01/2025 35.50p 35.50p 35.50p 35.50p 0
15/01/2025 35.50p 35.55p 34.13p 35.50p 46,113
14/01/2025 36.00p 36.00p 35.02p 35.50p 5,000
13/01/2025 36.50p 36.50p 36.00p 36.00p 12,500
10/01/2025 37.50p 37.66p 35.50p 36.50p 80,500
09/01/2025 37.50p 37.50p 37.50p 37.50p 0
08/01/2025 37.50p 37.50p 36.15p 37.50p 1,079
07/01/2025 37.00p 37.70p 36.66p 37.50p 28,357
06/01/2025 38.00p 38.00p 36.60p 37.00p 3,000
03/01/2025 36.50p 37.00p 36.50p 36.50p 0
02/01/2025 36.50p 36.86p 36.50p 36.50p 109
01/01/2025 36.50p 37.00p 36.50p 36.50p 0
31/12/2024 36.50p 37.00p 36.50p 36.50p 0
30/12/2024 36.50p 37.00p 36.50p 36.50p 0
27/12/2024 36.50p 37.00p 36.50p 36.50p 0
26/12/2024 36.50p 37.00p 36.50p 36.50p 0
25/12/2024 36.50p 37.00p 36.50p 36.50p 0
24/12/2024 36.50p 37.00p 36.50p 36.50p 0
23/12/2024 36.50p 36.50p 35.00p 36.50p 5,939
20/12/2024 37.00p 37.00p 36.50p 36.50p 109
19/12/2024 37.00p 36.50p 36.00p 36.50p 0
18/12/2024 37.00p 37.00p 36.00p 36.50p 0
17/12/2024 36.50p 36.50p 36.00p 36.50p 0
16/12/2024 37.00p 37.00p 36.00p 36.50p 0
13/12/2024 36.50p 37.16p 36.50p 36.50p 108
12/12/2024 36.50p 36.50p 36.00p 36.50p 0
11/12/2024 36.50p 36.50p 36.00p 36.50p 0
10/12/2024 36.50p 36.50p 36.00p 36.50p 0
09/12/2024 36.50p 36.50p 36.00p 36.50p 0

Market data

Select a section