52.00p+0.50 (+0.97%)27 Mar 2024, 12:22
Mycelx Technologies Corporation Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Jan 12, 2024 | 59.00p | 56.20p | 56.20p | 58.00p | 1,096 |
Jan 9, 2024 | 59.00p | 58.00p | 58.00p | 59.00p | 200 |
Jan 8, 2024 | 59.00p | 58.48p | 58.48p | 59.00p | 1,703 |
Jan 5, 2024 | 60.50p | 59.00p | 56.50p | 59.00p | 25,706 |
Jan 4, 2024 | 61.00p | 61.00p | 59.00p | 60.50p | 3,856 |
Jan 3, 2024 | 62.00p | 59.00p | 59.00p | 61.50p | 8,000 |
Jan 2, 2024 | 61.00p | 60.20p | 60.20p | 62.00p | 2,242 |
Dec 29, 2023 | 62.00p | 62.44p | 62.44p | 62.00p | 4,000 |
Dec 28, 2023 | 63.00p | 63.36p | 60.00p | 62.00p | 11,000 |
Dec 27, 2023 | 63.00p | 60.12p | 60.12p | 63.00p | 2,006 |
Dec 22, 2023 | 63.00p | 64.14p | 64.14p | 63.00p | 4,200 |
Dec 21, 2023 | 63.00p | 60.66p | 60.12p | 63.00p | 10,605 |
Dec 20, 2023 | 63.00p | 64.74p | 64.22p | 63.00p | 12,723 |
Dec 19, 2023 | 63.00p | 62.00p | 62.00p | 63.00p | 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 |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.