Maxcyte (DI) (MXCT) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Maxcyte (DI)

Date Open High Low Close* Volume
09/09/2024 298.00p 298.00p 292.00p 298.00p 10649
06/09/2024 305.00p 305.00p 294.00p 298.00p 6134
05/09/2024 310.00p 310.00p 300.05p 304.00p 19946
04/09/2024 320.00p 328.50p 305.20p 320.00p 18547
03/09/2024 325.00p 325.00p 316.00p 325.00p 3032
02/09/2024 325.00p 340.00p 310.00p 325.00p 10205
30/08/2024 325.00p 325.00p 316.00p 325.00p 6633
29/08/2024 325.00p 340.00p 314.50p 325.00p 3000
28/08/2024 330.00p 340.00p 330.00p 330.00p 0
27/08/2024 330.00p 335.00p 320.00p 330.00p 11010
23/08/2024 325.00p 337.58p 325.00p 330.00p 0
22/08/2024 325.00p 342.00p 315.00p 325.00p 992
21/08/2024 325.00p 340.00p 325.00p 325.00p 0
20/08/2024 320.00p 325.00p 310.00p 325.00p 7010
19/08/2024 320.00p 320.00p 310.50p 315.00p 6742
16/08/2024 315.00p 315.00p 311.25p 315.00p 449
15/08/2024 315.00p 319.50p 310.00p 315.00p 2468
14/08/2024 315.00p 326.00p 315.00p 315.00p 4778
13/08/2024 325.00p 325.00p 302.00p 310.00p 15997
12/08/2024 330.00p 338.00p 321.00p 325.00p 9883
09/08/2024 330.00p 330.00p 322.00p 330.00p 501
08/08/2024 330.00p 340.00p 330.00p 335.00p 2968
07/08/2024 340.00p 350.00p 332.00p 340.00p 27155
06/08/2024 335.00p 340.00p 331.10p 335.00p 16151
05/08/2024 345.00p 345.00p 328.00p 328.00p 6746
02/08/2024 360.00p 360.00p 347.00p 350.00p 5191
01/08/2024 360.00p 365.67p 350.00p 360.00p 10455
31/07/2024 360.00p 369.00p 350.00p 360.00p 3291
30/07/2024 360.00p 360.00p 350.00p 355.00p 1477
29/07/2024 355.00p 360.00p 350.00p 355.00p 7591
26/07/2024 349.00p 356.00p 340.00p 350.00p 485
25/07/2024 349.00p 355.78p 344.00p 349.00p 292
24/07/2024 349.00p 358.00p 344.00p 349.00p 2048
23/07/2024 344.00p 353.00p 338.00p 348.00p 9980
22/07/2024 360.00p 368.00p 340.10p 345.00p 15424
19/07/2024 370.00p 378.00p 360.10p 364.00p 11350
18/07/2024 380.00p 383.00p 370.00p 380.00p 8304
17/07/2024 370.00p 380.00p 362.00p 380.00p 14519
16/07/2024 348.00p 378.40p 348.00p 376.00p 9065
15/07/2024 348.00p 348.00p 342.00p 348.00p 7806
12/07/2024 333.00p 350.00p 333.00p 348.00p 26350
11/07/2024 321.00p 350.00p 318.25p 350.00p 33087
10/07/2024 314.00p 326.00p 314.00p 321.00p 14163
09/07/2024 314.00p 320.00p 306.00p 314.00p 1171
08/07/2024 300.00p 310.00p 294.00p 296.00p 28677
05/07/2024 303.00p 305.00p 300.00p 300.00p 492
04/07/2024 303.00p 303.00p 300.00p 303.00p 2243
03/07/2024 309.00p 314.00p 300.00p 303.00p 3633
02/07/2024 313.00p 313.00p 304.10p 309.00p 2462
01/07/2024 320.00p 320.00p 310.00p 313.00p 8304
28/06/2024 322.00p 322.00p 315.00p 322.00p 1937
27/06/2024 322.00p 322.00p 315.00p 322.00p 34809
26/06/2024 328.00p 328.00p 314.00p 322.00p 6416
25/06/2024 333.00p 339.00p 326.00p 328.00p 7435
24/06/2024 333.00p 335.10p 327.25p 333.00p 5137
21/06/2024 325.00p 338.00p 320.20p 330.00p 12617
20/06/2024 357.00p 370.00p 325.00p 325.00p 24028
19/06/2024 365.00p 365.00p 344.00p 357.00p 12586
18/06/2024 378.00p 378.00p 367.20p 370.00p 17075
17/06/2024 380.00p 380.00p 377.60p 380.00p 967
14/06/2024 380.00p 388.00p 377.60p 380.00p 6190
13/06/2024 378.00p 388.00p 370.00p 380.00p 17065
12/06/2024 389.00p 389.00p 370.00p 379.00p 4551
11/06/2024 385.00p 401.00p 385.00p 390.00p 47337
10/06/2024 375.00p 380.00p 370.00p 375.00p 5927
07/06/2024 370.00p 370.00p 360.00p 370.00p 17023
06/06/2024 350.00p 366.00p 350.00p 365.00p 42514
05/06/2024 345.00p 350.00p 345.00p 350.00p 11345
04/06/2024 355.00p 360.00p 345.00p 345.00p 5010
03/06/2024 370.00p 370.00p 356.00p 357.00p 8053
31/05/2024 370.00p 370.00p 360.00p 370.00p 0
30/05/2024 375.00p 380.00p 360.00p 370.00p 631
29/05/2024 375.00p 377.00p 370.00p 375.00p 33488
28/05/2024 365.00p 370.00p 348.00p 362.00p 12340
24/05/2024 365.00p 370.00p 360.00p 365.00p 1623
23/05/2024 375.00p 380.00p 365.00p 367.00p 13939
22/05/2024 370.00p 390.00p 360.00p 375.00p 34812
21/05/2024 370.00p 380.00p 361.80p 370.00p 26422
20/05/2024 375.00p 380.00p 361.80p 370.00p 2624
17/05/2024 375.00p 381.19p 370.00p 375.00p 9978
16/05/2024 370.00p 380.00p 363.00p 375.00p 18299
15/05/2024 370.00p 377.00p 360.00p 370.00p 44892
14/05/2024 375.00p 383.00p 370.00p 378.00p 29568
13/05/2024 375.00p 380.00p 370.00p 372.00p 2346
10/05/2024 365.00p 380.50p 360.00p 370.00p 30953
09/05/2024 389.00p 398.00p 360.00p 365.00p 27569
08/05/2024 305.00p 410.00p 305.00p 395.00p 147633
07/05/2024 300.00p 310.00p 290.00p 290.00p 30191
03/05/2024 297.00p 300.00p 297.00p 297.00p 70497
02/05/2024 295.00p 304.00p 290.00p 297.00p 2487
01/05/2024 295.00p 295.00p 290.00p 295.00p 3294
30/04/2024 300.00p 300.00p 291.10p 295.00p 14881
29/04/2024 295.00p 300.00p 290.00p 295.00p 12074
26/04/2024 295.00p 300.00p 290.00p 295.00p 5668
25/04/2024 305.00p 307.00p 290.00p 295.00p 16659
24/04/2024 320.00p 336.00p 300.00p 305.00p 13523
23/04/2024 315.00p 323.00p 314.00p 323.00p 42231
22/04/2024 315.00p 320.00p 308.00p 315.00p 23797
19/04/2024 313.00p 316.00p 312.00p 313.00p 458
18/04/2024 315.00p 315.00p 310.00p 313.00p 273
17/04/2024 315.00p 318.90p 310.00p 315.00p 7144
16/04/2024 315.00p 315.00p 310.10p 315.00p 225
15/04/2024 325.00p 330.00p 312.00p 315.00p 6772
12/04/2024 330.00p 330.00p 320.00p 330.00p 6454
11/04/2024 330.00p 330.00p 322.00p 330.00p 1260
10/04/2024 330.00p 330.00p 323.50p 330.00p 50028
09/04/2024 330.00p 330.00p 326.50p 330.00p 9753
08/04/2024 333.00p 333.00p 322.00p 331.00p 5806
05/04/2024 333.00p 334.00p 320.00p 333.00p 5913
04/04/2024 326.00p 340.00p 316.00p 333.00p 38490
03/04/2024 335.00p 335.00p 320.00p 324.00p 68923
02/04/2024 340.00p 350.00p 330.00p 335.00p 18290
28/03/2024 345.00p 350.00p 340.00p 342.50p 18274
27/03/2024 345.00p 346.00p 341.00p 345.00p 16722
26/03/2024 345.00p 347.00p 341.00p 345.00p 25720
25/03/2024 352.50p 355.00p 345.00p 345.00p 7184
22/03/2024 352.50p 353.00p 350.00p 352.50p 42576
21/03/2024 346.00p 360.00p 335.00p 352.50p 9356
20/03/2024 327.50p 340.00p 327.50p 346.00p 2377
19/03/2024 327.50p 345.00p 320.00p 340.00p 27263
18/03/2024 327.50p 327.50p 326.65p 327.50p 826
15/03/2024 327.50p 335.00p 325.15p 327.50p 285
14/03/2024 327.50p 335.00p 320.00p 327.50p 36598
13/03/2024 337.50p 337.50p 310.00p 327.50p 187150
12/03/2024 315.00p 315.00p 310.00p 315.00p 6025
11/03/2024 315.00p 320.00p 306.00p 315.00p 21985
08/03/2024 315.00p 317.00p 310.00p 315.00p 14654
07/03/2024 317.50p 317.50p 300.00p 312.50p 35527
06/03/2024 337.50p 340.00p 316.50p 320.00p 15387
05/03/2024 370.00p 370.00p 328.75p 337.50p 36938
04/03/2024 372.50p 380.00p 360.00p 370.00p 25823
01/03/2024 362.50p 372.50p 355.00p 372.50p 70084
29/02/2024 362.50p 362.50p 357.00p 362.50p 18524
28/02/2024 357.50p 365.00p 355.00p 362.50p 21739
27/02/2024 357.50p 359.50p 355.00p 357.50p 33820
26/02/2024 357.50p 362.00p 355.00p 357.50p 29323
23/02/2024 358.50p 358.50p 356.00p 357.50p 4215
22/02/2024 365.00p 370.00p 358.50p 358.50p 26908
21/02/2024 370.00p 370.00p 360.30p 365.00p 8863
20/02/2024 375.00p 380.00p 360.00p 360.00p 3082
19/02/2024 370.00p 380.00p 370.00p 375.00p 359
16/02/2024 370.00p 380.00p 360.00p 375.00p 25098
15/02/2024 385.00p 390.00p 370.00p 370.00p 19314
14/02/2024 385.00p 385.00p 380.00p 385.00p 12197
13/02/2024 385.00p 388.40p 380.00p 385.00p 8777
12/02/2024 385.00p 389.00p 380.00p 385.00p 13345
09/02/2024 385.00p 389.00p 380.00p 385.00p 33204
08/02/2024 385.00p 385.00p 380.00p 385.00p 33208
07/02/2024 400.00p 413.00p 382.00p 385.00p 74125
06/02/2024 400.00p 405.00p 390.00p 397.50p 6464
05/02/2024 397.50p 400.00p 390.00p 397.50p 16852
02/02/2024 400.00p 400.00p 390.00p 397.50p 1450
01/02/2024 400.00p 400.00p 390.20p 395.00p 31791
31/01/2024 400.00p 400.00p 384.00p 400.00p 1492
30/01/2024 397.50p 400.00p 385.00p 400.00p 3705
29/01/2024 397.50p 403.00p 390.00p 397.50p 11676
26/01/2024 397.50p 397.50p 390.00p 397.50p 3137
25/01/2024 405.00p 405.00p 390.00p 397.50p 6689
24/01/2024 405.00p 405.00p 392.00p 405.00p 148
23/01/2024 407.50p 407.50p 397.50p 405.00p 17549
22/01/2024 410.00p 410.00p 405.00p 410.00p 25270
19/01/2024 412.50p 412.50p 390.00p 412.50p 11226
18/01/2024 405.00p 416.00p 400.00p 412.50p 82408
17/01/2024 412.50p 422.00p 405.00p 405.00p 24836
16/01/2024 417.50p 420.00p 414.80p 420.00p 16779
15/01/2024 420.00p 430.00p 402.00p 420.00p 3225
12/01/2024 412.50p 423.00p 408.00p 420.00p 46781
11/01/2024 415.00p 415.00p 405.10p 412.50p 72130
10/01/2024 402.50p 418.00p 402.00p 413.00p 188457
09/01/2024 375.00p 408.00p 371.05p 397.50p 399621
08/01/2024 355.00p 359.30p 350.00p 355.00p 10743
05/01/2024 355.00p 360.00p 350.00p 355.00p 14375
04/01/2024 365.00p 370.00p 350.00p 355.00p 28785
03/01/2024 377.50p 400.00p 375.10p 385.00p 109818
02/01/2024 352.50p 379.00p 350.00p 375.00p 50868
29/12/2023 352.50p 352.50p 348.80p 352.50p 1255
28/12/2023 356.00p 360.00p 346.88p 352.50p 6308
27/12/2023 370.00p 370.00p 355.00p 357.50p 8309
22/12/2023 370.00p 375.00p 360.00p 370.00p 5858
21/12/2023 380.00p 382.45p 358.00p 370.00p 23553
20/12/2023 362.50p 385.00p 362.50p 380.00p 23402
19/12/2023 362.50p 364.84p 356.80p 357.50p 28767
18/12/2023 370.00p 375.00p 360.00p 360.00p 9870
15/12/2023 390.00p 398.50p 375.00p 375.00p 53284
14/12/2023 377.50p 395.00p 376.00p 390.00p 55132
13/12/2023 377.50p 390.00p 370.10p 372.50p 26277
12/12/2023 387.50p 399.00p 370.00p 375.00p 88104
11/12/2023 392.50p 392.50p 382.50p 385.00p 69118
08/12/2023 402.50p 402.50p 390.00p 392.50p 96847
07/12/2023 412.50p 414.00p 400.00p 402.50p 26167
06/12/2023 400.00p 420.00p 390.00p 412.50p 21327
05/12/2023 380.00p 400.00p 372.00p 397.50p 68001
04/12/2023 377.50p 390.00p 370.00p 382.50p 84817
01/12/2023 377.50p 381.00p 371.00p 375.00p 23804
30/11/2023 385.00p 388.00p 375.00p 377.50p 34706
29/11/2023 360.00p 389.90p 355.00p 385.00p 39730
28/11/2023 360.00p 365.00p 355.00p 360.00p 2414
27/11/2023 365.00p 368.90p 357.50p 360.00p 15506
24/11/2023 347.50p 370.00p 347.50p 365.00p 33073
23/11/2023 345.00p 355.00p 345.00p 347.50p 9417

*Close Price adjusted for both dividends and splits