Maxcyte (DI) (MXCT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
22/11/2023 345.00p 355.00p 330.00p 345.00p 116235
21/11/2023 340.00p 360.00p 340.00p 350.00p 67852
20/11/2023 312.50p 340.00p 310.00p 337.50p 163024
17/11/2023 310.00p 335.00p 300.00p 312.50p 26933
16/11/2023 291.00p 319.00p 282.00p 305.00p 63334
15/11/2023 285.00p 300.00p 280.00p 280.00p 14183
14/11/2023 267.50p 295.00p 260.00p 285.00p 43725
13/11/2023 265.00p 269.00p 260.00p 267.50p 2488
10/11/2023 277.50p 285.00p 260.75p 265.00p 17982
09/11/2023 270.00p 285.00p 255.00p 275.00p 52436
08/11/2023 272.50p 279.00p 269.50p 272.50p 6179
07/11/2023 267.50p 283.00p 267.50p 272.50p 23110
06/11/2023 275.00p 285.00p 267.50p 267.50p 22453
03/11/2023 270.00p 290.00p 265.00p 287.50p 41441
02/11/2023 247.50p 274.00p 247.50p 270.00p 68594
01/11/2023 235.00p 256.40p 231.00p 245.00p 81247
31/10/2023 235.00p 238.90p 231.00p 235.00p 18818
30/10/2023 237.50p 245.00p 232.00p 235.00p 18964
27/10/2023 245.00p 246.50p 241.00p 242.50p 7100
26/10/2023 245.00p 250.00p 240.00p 245.00p 3663
25/10/2023 245.00p 245.10p 245.00p 245.00p 2559
24/10/2023 245.00p 247.90p 240.00p 245.00p 91113
23/10/2023 245.00p 245.00p 241.00p 245.00p 2666
20/10/2023 245.00p 250.00p 244.50p 250.00p 3791
19/10/2023 245.00p 250.00p 243.44p 250.00p 20745
18/10/2023 245.00p 250.00p 242.00p 245.00p 15464
17/10/2023 235.00p 245.00p 233.50p 245.00p 13818
16/10/2023 232.50p 239.00p 230.00p 235.00p 28614
13/10/2023 235.00p 240.00p 230.00p 232.50p 4769
12/10/2023 240.00p 240.00p 235.00p 237.50p 16809
11/10/2023 245.00p 246.95p 236.55p 240.00p 29284
10/10/2023 235.00p 250.00p 235.00p 245.00p 24804
09/10/2023 220.00p 230.00p 217.00p 230.00p 66896
06/10/2023 210.00p 215.00p 205.00p 210.00p 12843
05/10/2023 180.00p 224.00p 170.00p 210.00p 342513
04/10/2023 252.50p 253.25p 245.00p 247.50p 15052
03/10/2023 252.50p 253.25p 250.00p 252.50p 3652
02/10/2023 255.00p 260.00p 250.00p 252.50p 15330
29/09/2023 250.00p 260.00p 247.00p 255.00p 20184
28/09/2023 250.00p 255.43p 245.30p 250.00p 4623
27/09/2023 250.00p 252.00p 240.00p 250.00p 71394
26/09/2023 255.00p 255.00p 250.00p 252.50p 20751
25/09/2023 262.50p 288.00p 254.06p 255.00p 20269
22/09/2023 262.50p 265.00p 256.00p 262.50p 39361
21/09/2023 265.00p 270.00p 255.00p 262.50p 191507
20/09/2023 267.50p 275.00p 262.35p 267.50p 1546
19/09/2023 272.50p 275.00p 262.35p 267.50p 6007
18/09/2023 282.50p 290.00p 270.00p 272.50p 19268
15/09/2023 285.00p 290.00p 275.00p 282.50p 50471
14/09/2023 297.50p 299.00p 280.00p 285.00p 59561
13/09/2023 302.50p 310.00p 290.00p 300.00p 45509
12/09/2023 295.00p 322.00p 290.00p 302.50p 9778
11/09/2023 290.00p 298.90p 280.00p 295.00p 28154

*Close Price adjusted for both dividends and splits