Shares Magazine
33.00p+0.00 (+0.00%)05 Mar 2025, 08:13
Mycelx Technologies Corporation Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 31, 2025 | 32.50p | 33.00p | 31.90p | 32.50p | 25,450 |
| Jan 30, 2025 | 32.00p | 33.40p | 31.45p | 32.50p | 33,350 |
| Jan 29, 2025 | 30.50p | 30.90p | 30.90p | 32.00p | 615 |
| Jan 28, 2025 | 31.00p | 31.00p | 30.00p | 30.50p | 117,450 |
| Jan 27, 2025 | 32.50p | 32.00p | 30.00p | 31.00p | 40,080 |
| Jan 24, 2025 | 34.50p | 34.00p | 32.00p | 32.50p | 112,318 |
| Jan 22, 2025 | 34.50p | 34.80p | 34.80p | 34.50p | 202 |
| Jan 20, 2025 | 35.00p | 35.12p | 34.00p | 34.50p | 12,200 |
| Jan 17, 2025 | 35.50p | 35.00p | 34.20p | 35.00p | 21,257 |
| Jan 15, 2025 | 35.50p | 35.55p | 34.13p | 35.50p | 46,113 |
| Jan 14, 2025 | 36.00p | 35.02p | 35.02p | 35.50p | 5,000 |
| Jan 13, 2025 | 36.50p | 36.05p | 36.00p | 36.00p | 47,500 |
| Jan 10, 2025 | 37.50p | 37.66p | 35.50p | 36.50p | 115,500 |
| Jan 8, 2025 | 37.50p | 36.45p | 36.15p | 37.50p | 1,079 |
| Jan 7, 2025 | 37.00p | 37.70p | 36.66p | 37.50p | 28,357 |
| Jan 6, 2025 | 38.00p | 36.60p | 36.60p | 37.00p | 3,000 |
| Jan 2, 2025 | 36.50p | 36.86p | 36.86p | 36.50p | 109 |
| Dec 23, 2024 | 36.50p | 35.45p | 35.00p | 36.50p | 5,939 |
| Dec 20, 2024 | 37.00p | 36.86p | 36.86p | 36.50p | 109 |
| Dec 13, 2024 | 36.50p | 37.16p | 37.16p | 36.50p | 108 |
| Dec 6, 2024 | 37.00p | 36.95p | 36.95p | 36.50p | 10,809 |
| Dec 5, 2024 | 37.50p | 37.70p | 36.20p | 36.50p | 10,107 |
| Dec 4, 2024 | 37.00p | 36.30p | 36.00p | 37.50p | 26,000 |
| Nov 28, 2024 | 37.00p | 38.49p | 38.49p | 37.50p | 104 |
| Nov 22, 2024 | 37.00p | 38.55p | 38.55p | 37.50p | 250 |
| Nov 21, 2024 | 37.00p | 38.94p | 38.94p | 37.50p | 103 |
| 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 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,675.00 | 15.20 |
| Aston Martin Lagonda Global Holdings PLC | 86.00 | 14.29 |
| Breedon Group PLC | 478.50 | 11.93 |
| Hays PLC | 74.50 | 9.56 |
| Ocado Group PLC | 247.60 | 9.51 |
| Qinetiq Group PLC | 493.60 | 8.77 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 37.82 | -6.29 |
| Greggs PLC | 1,817.00 | -4.57 |
| Severn Trent PLC | 2,399.00 | -4.50 |
| Diversified Energy Company PLC | 956.00 | -4.40 |
| National Grid PLC | 933.60 | -3.95 |
| Asos PLC | 293.60 | -3.86 |