60.50p-0.50 (-0.82%)02 Jul 2024, 16:11
Mycelx Technologies Corporation Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 2, 2024 | 61.00p | 58.16p | 58.00p | 60.50p | 9,000 |
Jun 27, 2024 | 61.00p | 60.26p | 60.26p | 61.00p | 1,200 |
Jun 26, 2024 | 61.00p | 61.00p | 60.26p | 61.00p | 41,998 |
Jun 25, 2024 | 61.00p | 61.00p | 60.22p | 61.00p | 51,606 |
Jun 24, 2024 | 61.00p | 60.50p | 60.50p | 61.00p | 1,500 |
Jun 21, 2024 | 61.00p | 61.00p | 60.48p | 61.00p | 18,912 |
Jun 20, 2024 | 61.00p | 60.42p | 60.42p | 61.00p | 1,407 |
Jun 19, 2024 | 61.00p | 60.42p | 60.42p | 61.00p | 5,000 |
Jun 17, 2024 | 61.00p | 60.41p | 60.41p | 61.00p | 2,266 |
Jun 14, 2024 | 61.00p | 61.00p | 60.38p | 61.00p | 10,232 |
Jun 13, 2024 | 61.00p | 60.38p | 60.38p | 61.00p | 7,000 |
Jun 12, 2024 | 61.00p | 60.58p | 60.34p | 61.00p | 14,009 |
Jun 10, 2024 | 61.00p | 60.58p | 60.58p | 61.00p | 11,459 |
Jun 7, 2024 | 61.00p | 61.00p | 60.58p | 61.00p | 36,509 |
Jun 6, 2024 | 61.00p | 60.34p | 60.33p | 61.00p | 4,500 |
Jun 5, 2024 | 61.00p | 61.70p | 61.70p | 61.00p | 398 |
Jun 4, 2024 | 62.50p | 60.50p | 60.30p | 61.00p | 12,000 |
Jun 3, 2024 | 65.50p | 63.45p | 61.00p | 62.50p | 21,394 |
May 31, 2024 | 65.50p | 65.85p | 64.00p | 64.50p | 35,408 |
May 30, 2024 | 65.00p | 64.65p | 64.64p | 64.50p | 27,500 |
May 29, 2024 | 65.00p | 66.00p | 64.54p | 65.00p | 18,243 |
May 28, 2024 | 65.00p | 65.90p | 64.50p | 65.00p | 20,039 |
May 24, 2024 | 64.00p | 65.90p | 64.54p | 65.00p | 50,973 |
May 23, 2024 | 63.50p | 65.00p | 62.70p | 64.00p | 30,002 |
May 22, 2024 | 56.50p | 65.00p | 58.29p | 63.50p | 185,688 |
May 21, 2024 | 52.50p | 58.50p | 53.00p | 56.50p | 98,104 |
May 20, 2024 | 54.50p | 55.00p | 50.01p | 52.00p | 181,181 |
May 17, 2024 | 54.50p | 54.05p | 54.05p | 54.50p | 5,000 |
May 16, 2024 | 54.50p | 53.00p | 53.00p | 54.50p | 150 |
May 9, 2024 | 55.50p | 53.25p | 53.25p | 54.50p | 9,390 |
May 8, 2024 | 55.50p | 53.50p | 53.50p | 55.50p | 33,845 |
May 7, 2024 | 55.50p | 55.70p | 53.50p | 55.50p | 5,271 |
May 3, 2024 | 55.50p | 53.50p | 53.50p | 55.50p | 12,012 |
May 2, 2024 | 57.00p | 56.60p | 53.50p | 55.50p | 31,037 |
May 1, 2024 | 57.00p | 54.40p | 54.40p | 57.00p | 2,000 |
Apr 30, 2024 | 57.00p | 57.98p | 54.30p | 57.00p | 6,230 |
Apr 29, 2024 | 57.00p | 54.44p | 54.10p | 57.00p | 26,000 |
Apr 26, 2024 | 56.00p | 58.77p | 55.08p | 57.00p | 21,650 |
Apr 25, 2024 | 56.00p | 58.70p | 55.40p | 56.00p | 20,800 |
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 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ibstock PLC | 162.80 | 5.30 |
Tritax Eurobox PLC | 66.00 | 4.43 |
Rs Group PLC | 713.50 | 3.86 |
Foresight Group Holdings Limited | 494.00 | 3.35 |
Ocado Group PLC | 297.30 | 3.19 |
Ascential PLC | 355.55 | 3.06 |
Fallers
Company | Price | % Chg |
---|---|---|
Beazley PLC | 650.50 | -5.24 |
Mobico Group PLC | 48.86 | -4.48 |
Auction Technology Group PLC | 457.50 | -3.99 |
Wizz Air Holdings PLC | 2,066.00 | -3.91 |
Morgan Advanced Materials PLC | 300.00 | -3.85 |
Lancashire Holdings Limited | 578.00 | -3.83 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.