Shares Magazine
28.00p+0.00 (+0.00%)13 Jun 2025, 08:42
Mycelx Technologies Corporation Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2025 | 23.00p | 22.48p | 22.12p | 23.00p | 8,000 |
| Apr 17, 2025 | 23.50p | 23.48p | 22.12p | 23.00p | 72,586 |
| Apr 15, 2025 | 23.50p | 23.50p | 23.00p | 23.50p | 13,758 |
| Apr 11, 2025 | 24.00p | 23.00p | 23.00p | 23.50p | 3,650 |
| Apr 10, 2025 | 24.00p | 24.00p | 23.02p | 24.00p | 55,500 |
| Apr 9, 2025 | 24.30p | 24.50p | 23.02p | 24.00p | 17,728 |
| Apr 8, 2025 | 24.30p | 23.85p | 23.85p | 24.30p | 5,000 |
| Apr 7, 2025 | 21.00p | 24.48p | 21.64p | 24.30p | 97,991 |
| Apr 4, 2025 | 27.00p | 26.00p | 26.00p | 26.00p | 2,500 |
| Apr 3, 2025 | 27.50p | 27.02p | 27.02p | 27.50p | 5,000 |
| Apr 1, 2025 | 26.00p | 27.80p | 27.00p | 27.50p | 29,200 |
| Mar 31, 2025 | 29.50p | 29.00p | 26.00p | 26.00p | 28,000 |
| Mar 27, 2025 | 29.50p | 29.60p | 29.60p | 29.50p | 507 |
| Mar 25, 2025 | 29.50p | 29.05p | 29.05p | 29.50p | 22,500 |
| Mar 24, 2025 | 30.20p | 30.04p | 30.00p | 29.50p | 12,500 |
| Mar 21, 2025 | 31.50p | 30.00p | 30.00p | 30.20p | 45,550 |
| Mar 20, 2025 | 32.00p | 32.00p | 31.00p | 31.00p | 22,053 |
| Mar 19, 2025 | 32.50p | 32.04p | 31.20p | 32.00p | 21,526 |
| Mar 13, 2025 | 32.50p | 32.90p | 32.90p | 32.50p | 107 |
| Mar 10, 2025 | 33.00p | 32.12p | 32.04p | 32.50p | 14,486 |
| Mar 7, 2025 | 33.00p | 32.50p | 32.50p | 33.00p | 5,000 |
| Mar 6, 2025 | 33.00p | 33.47p | 32.48p | 33.00p | 5,123 |
| Mar 5, 2025 | 33.00p | 32.37p | 32.37p | 33.00p | 5,000 |
| Mar 4, 2025 | 33.00p | 32.62p | 32.39p | 33.00p | 20,156 |
| Mar 3, 2025 | 31.50p | 33.75p | 31.60p | 33.00p | 118,462 |
| Feb 27, 2025 | 31.50p | 31.70p | 31.70p | 31.50p | 127 |
| Feb 26, 2025 | 31.50p | 31.15p | 31.15p | 31.50p | 5,000 |
| Feb 25, 2025 | 31.50p | 31.72p | 31.72p | 31.50p | 10,000 |
| Feb 24, 2025 | 31.50p | 31.00p | 31.00p | 31.50p | 6,042 |
| Feb 20, 2025 | 31.50p | 31.72p | 31.04p | 31.50p | 5,127 |
| Feb 17, 2025 | 31.50p | 31.10p | 31.02p | 31.50p | 16,460 |
| Feb 13, 2025 | 31.50p | 31.88p | 31.15p | 31.50p | 10,346 |
| Feb 12, 2025 | 31.50p | 32.00p | 32.00p | 31.50p | 40,000 |
| Feb 11, 2025 | 31.50p | 31.15p | 31.15p | 31.50p | 5,000 |
| Feb 10, 2025 | 31.50p | 31.44p | 31.44p | 31.50p | 10,000 |
| Feb 6, 2025 | 31.50p | 31.99p | 31.99p | 31.50p | 204 |
| Feb 5, 2025 | 31.50p | 31.44p | 31.44p | 31.50p | 3,502 |
| Feb 4, 2025 | 32.00p | 32.00p | 31.00p | 31.50p | 22,300 |
| Feb 3, 2025 | 32.00p | 31.70p | 31.50p | 32.00p | 10,000 |
| 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 |
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 |
|---|---|---|
| Ithaca Energy PLC | 163.00 | 5.16 |
| Goodwin PLC | 7,820.00 | 5.11 |
| Harbour Energy PLC | 208.00 | 4.84 |
| Hochschild Mining PLC | 258.20 | 4.28 |
| Harworth Group PLC | 176.00 | 3.53 |
| Sdcl Efficiency Income Trust PLC | 49.10 | 3.37 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,118.00 | -5.65 |
| Energean PLC | 817.00 | -5.06 |
| Icg Enterprise Trust PLC | 1,344.00 | -4.27 |
| Crest Nicholson Holdings PLC | 188.60 | -4.22 |
| Just Group PLC | 138.00 | -3.90 |
| Oxford Instruments PLC | 1,800.00 | -3.85 |
Risers/fallers data from previous trading day.