56.00p+1.00 (+1.82%)24 Apr 2024, 08:50
Mycelx Technologies Corporation Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 56.00p | 57.44p | 57.44p | 56.00p | 3,000 |
Apr 23, 2024 | 53.00p | 54.00p | 54.00p | 55.00p | 15,000 |
Apr 22, 2024 | 53.00p | 52.81p | 52.81p | 53.50p | 6,378 |
Apr 19, 2024 | 53.00p | 54.00p | 54.00p | 53.50p | 10,000 |
Apr 18, 2024 | 52.50p | 55.00p | 52.54p | 53.00p | 34,586 |
Apr 15, 2024 | 54.00p | 54.13p | 52.30p | 52.50p | 22,993 |
Apr 12, 2024 | 53.00p | 58.00p | 54.00p | 54.00p | 58,094 |
Apr 11, 2024 | 51.00p | 54.60p | 51.87p | 53.00p | 60,445 |
Apr 10, 2024 | 51.00p | 48.70p | 48.40p | 50.00p | 12,232 |
Apr 9, 2024 | 51.00p | 50.60p | 48.00p | 51.00p | 33,886 |
Apr 8, 2024 | 50.50p | 50.75p | 48.60p | 51.00p | 21,756 |
Apr 5, 2024 | 50.50p | 50.79p | 48.55p | 50.50p | 50,300 |
Apr 3, 2024 | 51.00p | 48.30p | 48.10p | 50.50p | 24,158 |
Apr 2, 2024 | 52.00p | 50.90p | 48.30p | 51.00p | 24,759 |
Mar 27, 2024 | 51.50p | 53.45p | 53.40p | 52.00p | 10,308 |
Mar 26, 2024 | 51.50p | 50.00p | 49.30p | 51.50p | 34,292 |
Mar 25, 2024 | 51.50p | 52.00p | 50.00p | 51.50p | 4,222 |
Mar 22, 2024 | 51.50p | 49.65p | 49.65p | 51.50p | 2,941 |
Mar 21, 2024 | 48.00p | 50.00p | 49.88p | 51.50p | 43,061 |
Mar 20, 2024 | 47.50p | 49.00p | 49.00p | 48.00p | 6,000 |
Mar 18, 2024 | 47.00p | 49.70p | 48.45p | 47.50p | 18,904 |
Mar 15, 2024 | 45.50p | 47.00p | 47.00p | 46.50p | 15,620 |
Mar 14, 2024 | 49.50p | 50.95p | 44.04p | 45.50p | 41,969 |
Mar 13, 2024 | 49.50p | 48.50p | 48.50p | 49.70p | 9,000 |
Mar 12, 2024 | 52.50p | 53.85p | 49.20p | 49.70p | 64,372 |
Mar 11, 2024 | 51.50p | 54.20p | 52.00p | 52.50p | 45,843 |
Mar 7, 2024 | 48.00p | 53.00p | 49.90p | 52.00p | 48,395 |
Mar 6, 2024 | 44.50p | 48.00p | 45.25p | 48.00p | 77,555 |
Mar 5, 2024 | 46.00p | 49.68p | 43.20p | 44.50p | 104,812 |
Mar 4, 2024 | 44.00p | 47.72p | 44.37p | 46.00p | 31,274 |
Mar 1, 2024 | 43.00p | 45.60p | 42.67p | 44.00p | 21,087 |
Feb 29, 2024 | 43.00p | 44.95p | 40.75p | 41.50p | 18,154 |
Feb 28, 2024 | 42.50p | 43.77p | 40.56p | 42.50p | 8,000 |
Feb 27, 2024 | 47.00p | 45.52p | 40.03p | 42.50p | 43,990 |
Feb 26, 2024 | 47.00p | 48.60p | 45.00p | 47.00p | 70,205 |
Feb 23, 2024 | 49.00p | 48.80p | 45.25p | 47.00p | 23,248 |
Feb 22, 2024 | 55.00p | 55.90p | 46.00p | 49.00p | 170,147 |
Feb 21, 2024 | 54.50p | 54.60p | 51.70p | 54.00p | 3,253 |
Feb 15, 2024 | 54.00p | 55.50p | 51.00p | 54.00p | 8,468 |
Feb 14, 2024 | 54.00p | 54.60p | 54.60p | 54.00p | 1,831 |
Feb 13, 2024 | 55.00p | 53.50p | 52.10p | 54.00p | 14,300 |
Feb 5, 2024 | 55.00p | 52.60p | 52.60p | 55.00p | 5,000 |
Feb 1, 2024 | 52.50p | 54.70p | 53.00p | 55.00p | 32,000 |
Jan 31, 2024 | 52.50p | 51.30p | 51.30p | 52.50p | 2,500 |
Jan 30, 2024 | 52.50p | 51.20p | 51.20p | 52.50p | 700 |
Jan 29, 2024 | 52.50p | 53.00p | 51.15p | 52.50p | 4,063 |
Jan 24, 2024 | 55.50p | 53.25p | 51.28p | 52.50p | 14,128 |
Jan 23, 2024 | 55.50p | 54.25p | 53.25p | 55.50p | 8,500 |
Jan 18, 2024 | 58.00p | 56.10p | 55.00p | 55.50p | 23,048 |
Jan 16, 2024 | 58.00p | 56.50p | 56.50p | 58.00p | 5,000 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Pz Cussons PLC | 101.00 | 6.77 |
Darktrace PLC | 518.60 | 5.84 |
Rhi Magnesita N.V. | 3,630.00 | 4.76 |
Anglo American PLC | 2,205.00 | 4.45 |
Dunelm Group PLC | 1,008.00 | 3.97 |
Quilter PLC | 106.20 | 3.61 |
Fallers
Company | Price | % Chg |
---|---|---|
Croda International PLC | 4,654.00 | -4.79 |
Breedon Group PLC | 364.50 | -4.08 |
Hammerson PLC | 26.72 | -3.95 |
Crest Nicholson Holdings PLC | 184.20 | -3.76 |
Ocado Group PLC | 364.60 | -3.49 |
Marshalls PLC | 256.50 | -3.39 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.