Market data

Select a section

MyCelx Technologies Corporation (DI)

(MYX)
Sector: Oil Equipment, Services & Distribution
38.00p
0.50p 1.33
Last updated: 11:00:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 37.00p 38.55p 37.00p 37.50p 250
21/11/2024 37.00p 38.94p 37.00p 37.50p 103
20/11/2024 37.00p 38.00p 37.00p 37.50p 0
19/11/2024 37.00p 38.00p 37.00p 37.50p 0
18/11/2024 37.00p 38.00p 37.50p 37.50p 0
15/11/2024 37.00p 38.80p 36.90p 36.00p 90,000
14/11/2024 37.00p 37.00p 36.00p 36.00p 217
13/11/2024 36.00p 36.00p 35.37p 36.00p 3,295
12/11/2024 36.50p 36.50p 35.30p 36.50p 27,880
11/11/2024 40.50p 40.50p 35.33p 36.50p 90,850
08/11/2024 40.50p 40.50p 39.65p 40.50p 850
07/11/2024 40.50p 40.80p 40.00p 40.50p 4,213
06/11/2024 40.50p 41.00p 40.50p 41.00p 0
05/11/2024 40.50p 41.00p 40.50p 41.00p 0
04/11/2024 40.50p 41.00p 40.50p 41.00p 0
01/11/2024 40.50p 41.00p 40.50p 41.00p 0
31/10/2024 40.50p 41.00p 40.00p 41.00p 10,000
30/10/2024 40.50p 41.00p 40.14p 41.00p 20,000
29/10/2024 40.50p 41.49p 40.19p 41.00p 35,350
28/10/2024 39.00p 39.00p 37.75p 38.50p 0
25/10/2024 39.00p 39.00p 38.00p 38.50p 2,500
24/10/2024 39.50p 39.50p 38.00p 38.50p 4,042
23/10/2024 39.50p 39.50p 38.00p 39.00p 1,000
22/10/2024 40.00p 40.00p 36.25p 39.00p 10,467
21/10/2024 40.00p 40.00p 39.50p 39.50p 0
18/10/2024 39.50p 40.00p 39.00p 40.00p 6,842
17/10/2024 39.50p 39.50p 38.00p 39.50p 5,005
16/10/2024 39.50p 39.50p 39.50p 39.50p 0
15/10/2024 39.50p 40.00p 39.50p 39.50p 111
14/10/2024 39.00p 39.50p 38.00p 39.50p 0
11/10/2024 39.50p 39.50p 39.50p 39.50p 0
10/10/2024 39.50p 39.50p 38.00p 39.50p 6,619
09/10/2024 39.50p 40.00p 38.93p 39.50p 13,888
08/10/2024 39.50p 39.50p 38.87p 39.50p 3,881
07/10/2024 38.50p 40.00p 38.50p 38.50p 103,957
04/10/2024 38.50p 38.50p 37.00p 38.50p 65,000
03/10/2024 38.50p 38.50p 37.75p 38.50p 0
02/10/2024 38.50p 39.82p 37.54p 38.50p 62,828
01/10/2024 38.50p 40.00p 38.50p 38.50p 20,595
30/09/2024 38.50p 38.50p 37.38p 38.50p 1,849
27/09/2024 38.50p 39.75p 38.50p 38.50p 4,328
26/09/2024 38.00p 39.34p 38.00p 38.50p 27,653
25/09/2024 38.50p 39.12p 36.40p 38.00p 13,255
24/09/2024 39.50p 39.50p 38.00p 38.00p 61,355
23/09/2024 44.00p 44.00p 36.25p 39.50p 232,138
20/09/2024 49.00p 49.00p 47.50p 49.00p 5,062
19/09/2024 49.00p 49.00p 48.02p 49.00p 500
18/09/2024 49.00p 49.00p 48.50p 49.00p 0
17/09/2024 49.00p 49.00p 48.00p 49.00p 10,000
16/09/2024 49.00p 49.00p 48.38p 49.00p 2,500
13/09/2024 49.00p 49.35p 48.00p 49.00p 15,105
12/09/2024 49.00p 49.00p 48.67p 49.00p 0
11/09/2024 49.00p 49.00p 48.67p 49.00p 0
10/09/2024 49.50p 49.50p 48.00p 49.00p 17,000
09/09/2024 50.50p 50.50p 49.02p 49.50p 6,500
06/09/2024 51.00p 51.00p 49.04p 50.50p 20,000
05/09/2024 51.00p 51.67p 51.00p 51.00p 0
04/09/2024 50.50p 51.80p 49.26p 51.00p 11,103
03/09/2024 53.00p 53.00p 50.00p 51.00p 19,000
02/09/2024 53.00p 53.00p 51.44p 53.00p 15,000
30/08/2024 53.00p 53.00p 53.00p 53.00p 10,000
29/08/2024 51.50p 51.70p 51.50p 51.50p 2,500
28/08/2024 51.50p 51.80p 51.50p 51.50p 35,800
27/08/2024 51.50p 51.50p 51.33p 51.50p 0
26/08/2024 51.50p 51.50p 51.00p 51.50p 405
23/08/2024 51.50p 51.50p 51.00p 51.50p 405
22/08/2024 51.50p 51.50p 51.00p 51.50p 405
21/08/2024 53.00p 53.00p 51.01p 51.50p 12,095
20/08/2024 53.00p 54.33p 53.00p 54.00p 0
19/08/2024 53.00p 54.33p 54.00p 54.00p 0
16/08/2024 54.00p 54.00p 53.00p 54.00p 4,500
15/08/2024 54.00p 54.00p 53.67p 54.00p 0
14/08/2024 54.00p 54.00p 53.67p 54.00p 0
13/08/2024 56.50p 56.50p 53.13p 54.00p 10,163
12/08/2024 56.50p 56.50p 56.50p 56.50p 0
09/08/2024 57.00p 57.00p 55.00p 56.50p 10,810
08/08/2024 57.00p 57.00p 57.00p 57.00p 0
07/08/2024 57.00p 57.00p 56.00p 57.00p 1,793
06/08/2024 57.00p 57.00p 57.00p 57.00p 0
05/08/2024 57.00p 57.00p 56.00p 57.00p 1,510
02/08/2024 58.00p 58.00p 55.00p 58.00p 16,462
01/08/2024 58.00p 58.00p 56.00p 58.00p 4,595
31/07/2024 58.00p 58.67p 58.00p 58.00p 0
30/07/2024 58.00p 58.00p 56.00p 58.00p 5,477
29/07/2024 58.00p 58.67p 58.00p 58.00p 0
26/07/2024 58.00p 58.67p 58.00p 58.00p 0
25/07/2024 58.00p 58.00p 56.00p 58.00p 253
24/07/2024 58.00p 58.00p 55.15p 58.00p 4,050
23/07/2024 58.00p 58.00p 56.04p 58.00p 160
22/07/2024 58.00p 58.40p 56.47p 58.00p 23,836
19/07/2024 55.00p 60.90p 55.00p 58.00p 202,342
18/07/2024 54.00p 54.00p 52.65p 54.00p 8,836
17/07/2024 54.00p 54.00p 53.00p 54.00p 0
16/07/2024 55.00p 55.00p 52.50p 54.00p 4,652
15/07/2024 54.50p 55.00p 53.25p 55.00p 0
12/07/2024 55.50p 56.00p 54.00p 54.50p 47,495
11/07/2024 54.50p 55.95p 54.50p 55.50p 2,500
10/07/2024 57.50p 57.50p 54.00p 55.50p 13,222
09/07/2024 57.50p 57.50p 55.50p 57.00p 13,116
08/07/2024 60.50p 60.50p 55.00p 57.50p 5,000
05/07/2024 60.50p 60.50p 60.00p 60.50p 345,000
04/07/2024 60.50p 60.50p 60.33p 60.50p 0
03/07/2024 60.50p 60.50p 60.33p 60.50p 0
02/07/2024 61.00p 61.00p 58.00p 60.50p 9,000
01/07/2024 61.00p 61.00p 60.67p 61.00p 0
28/06/2024 61.00p 61.00p 60.67p 61.00p 0
27/06/2024 61.00p 61.00p 60.26p 61.00p 1,200
26/06/2024 61.00p 61.00p 60.26p 61.00p 21,998
25/06/2024 61.00p 61.00p 60.22p 61.00p 51,606
24/06/2024 61.00p 61.00p 60.50p 61.00p 1,500
21/06/2024 61.00p 61.00p 60.48p 61.00p 18,912
20/06/2024 61.00p 61.00p 60.43p 61.00p 1,407
19/06/2024 61.00p 61.00p 60.43p 61.00p 5,000
18/06/2024 61.00p 61.00p 61.00p 61.00p 0
17/06/2024 61.00p 61.00p 60.41p 61.00p 2,266
14/06/2024 61.00p 61.00p 60.38p 61.00p 10,232
13/06/2024 61.00p 61.00p 60.38p 61.00p 7,000
12/06/2024 61.00p 61.00p 60.34p 61.00p 14,009
11/06/2024 61.00p 61.00p 61.00p 61.00p 0
10/06/2024 61.00p 61.00p 60.58p 61.00p 11,459
07/06/2024 61.00p 61.00p 60.58p 61.00p 36,509
06/06/2024 61.00p 61.00p 60.33p 61.00p 4,500
05/06/2024 61.00p 61.70p 61.00p 61.00p 398
04/06/2024 62.50p 62.50p 60.30p 61.00p 12,000
03/06/2024 65.50p 65.50p 61.00p 62.50p 21,394
31/05/2024 65.50p 65.85p 64.00p 64.50p 35,408
30/05/2024 65.00p 65.00p 64.50p 64.50p 2,500
29/05/2024 65.00p 65.00p 64.54p 65.00p 8,243
28/05/2024 65.00p 65.90p 64.50p 65.00p 20,039
27/05/2024 64.00p 65.90p 64.00p 65.00p 50,973

Market data

Select a section