Shares Magazine
37.50p+1.50 (+4.17%)15 Nov 2024, 13:12
Mycelx Technologies Corporation Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 15, 2024 | 37.00p | 38.80p | 36.90p | 37.50p | 90,000 |
| Nov 14, 2024 | 37.00p | 36.96p | 36.96p | 36.00p | 217 |
| Nov 13, 2024 | 36.00p | 35.37p | 35.37p | 36.00p | 3,295 |
| Nov 12, 2024 | 36.50p | 35.30p | 35.30p | 36.50p | 27,880 |
| Nov 11, 2024 | 40.50p | 39.50p | 35.33p | 36.50p | 90,850 |
| Nov 8, 2024 | 40.50p | 40.50p | 39.65p | 40.50p | 25,850 |
| Nov 7, 2024 | 40.50p | 40.80p | 40.00p | 40.50p | 4,213 |
| Oct 31, 2024 | 40.50p | 40.00p | 40.00p | 41.00p | 10,000 |
| Oct 30, 2024 | 40.50p | 40.14p | 40.14p | 41.00p | 20,000 |
| Oct 29, 2024 | 40.50p | 41.49p | 40.19p | 41.00p | 35,350 |
| Oct 25, 2024 | 39.00p | 38.00p | 38.00p | 38.50p | 2,500 |
| Oct 24, 2024 | 39.50p | 39.50p | 38.50p | 38.50p | 4,042 |
| Oct 23, 2024 | 39.50p | 38.00p | 38.00p | 39.00p | 1,000 |
| Oct 22, 2024 | 40.00p | 39.89p | 36.25p | 39.00p | 10,467 |
| Oct 18, 2024 | 39.50p | 40.00p | 39.00p | 40.00p | 6,842 |
| Oct 17, 2024 | 39.50p | 38.00p | 38.00p | 39.50p | 5,005 |
| Oct 15, 2024 | 39.50p | 40.00p | 40.00p | 39.50p | 111 |
| Oct 10, 2024 | 39.50p | 38.33p | 38.00p | 39.50p | 6,619 |
| Oct 9, 2024 | 39.50p | 40.00p | 38.93p | 39.50p | 13,888 |
| Oct 8, 2024 | 39.50p | 38.87p | 38.87p | 39.50p | 3,881 |
| Oct 7, 2024 | 38.50p | 40.00p | 39.00p | 39.50p | 103,957 |
| Oct 4, 2024 | 38.50p | 37.00p | 37.00p | 38.50p | 65,000 |
| Oct 2, 2024 | 38.50p | 39.82p | 37.54p | 38.50p | 62,828 |
| Oct 1, 2024 | 38.50p | 40.00p | 39.67p | 38.50p | 20,595 |
| Sep 30, 2024 | 38.50p | 37.38p | 37.38p | 38.50p | 1,849 |
| Sep 27, 2024 | 38.50p | 39.75p | 39.67p | 38.50p | 4,328 |
| Sep 26, 2024 | 38.00p | 39.34p | 39.12p | 38.50p | 27,653 |
| Sep 25, 2024 | 38.50p | 39.12p | 36.40p | 38.00p | 13,255 |
| Sep 24, 2024 | 39.50p | 38.95p | 38.33p | 38.00p | 61,355 |
| Sep 23, 2024 | 44.00p | 43.02p | 36.25p | 39.50p | 232,138 |
| Sep 20, 2024 | 49.00p | 48.90p | 47.50p | 49.00p | 5,062 |
| Sep 19, 2024 | 49.00p | 48.02p | 48.02p | 49.00p | 500 |
| Sep 17, 2024 | 49.00p | 48.00p | 48.00p | 49.00p | 10,000 |
| Sep 16, 2024 | 49.00p | 48.38p | 48.38p | 49.00p | 2,500 |
| Sep 13, 2024 | 49.00p | 49.35p | 48.00p | 49.00p | 15,105 |
| Sep 10, 2024 | 49.50p | 49.02p | 48.00p | 49.00p | 17,000 |
| Sep 9, 2024 | 50.50p | 49.80p | 49.02p | 49.50p | 6,500 |
| Sep 6, 2024 | 51.00p | 49.45p | 49.04p | 50.50p | 20,000 |
| Sep 4, 2024 | 50.50p | 51.80p | 49.26p | 51.00p | 11,103 |
| Sep 3, 2024 | 53.00p | 51.65p | 50.00p | 51.00p | 19,000 |
| Sep 2, 2024 | 53.00p | 51.44p | 51.44p | 53.00p | 15,000 |
| Aug 30, 2024 | 53.00p | 53.00p | 53.00p | 53.00p | 10,000 |
| Aug 29, 2024 | 51.50p | 51.70p | 51.70p | 51.50p | 2,500 |
| Aug 28, 2024 | 51.50p | 51.80p | 51.72p | 51.50p | 35,800 |
| Aug 23, 2024 | 51.50p | 51.89p | 51.00p | 51.50p | 36,500 |
| Aug 22, 2024 | 51.50p | 51.00p | 51.00p | 51.50p | 405 |
| Aug 21, 2024 | 53.00p | 53.00p | 51.01p | 51.50p | 12,095 |
| Aug 16, 2024 | 54.00p | 53.00p | 53.00p | 54.00p | 4,500 |
| Aug 13, 2024 | 56.50p | 55.00p | 53.13p | 54.00p | 10,163 |
| Aug 9, 2024 | 57.00p | 55.00p | 55.00p | 56.50p | 10,810 |
Most Read
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 |
|---|---|---|
| Bodycote PLC | 621.00 | 8.00 |
| Vesuvius PLC | 399.00 | 7.98 |
| Petershill Partners PLC | 256.00 | 6.22 |
| Hochschild Mining PLC | 225.50 | 4.16 |
| Crest Nicholson Holdings PLC | 153.30 | 4.00 |
| The Renewables Infrastructure Group Limited | 92.90 | 3.80 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Diploma PLC | 4,174.00 | -7.98 |
| Burberry Group PLC | 859.40 | -5.06 |
| Big Yellow Group PLC | 1,098.00 | -4.85 |
| Ceres Power Holdings PLC | 168.00 | -3.50 |
| Close Brothers Group PLC | 199.20 | -3.49 |
| Aston Martin Lagonda Global Holdings PLC | 106.40 | -3.36 |