Maxcyte (DI) (MXCT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/04/2023 405.00p 420.00p 390.00p 395.00p 10167
24/04/2023 410.00p 420.00p 397.00p 405.00p 13909
21/04/2023 410.00p 420.00p 400.00p 410.00p 4385
20/04/2023 420.00p 435.00p 400.00p 410.00p 7079
19/04/2023 420.00p 420.00p 397.00p 420.00p 500
18/04/2023 427.50p 435.00p 408.00p 420.00p 30340
17/04/2023 422.50p 440.00p 400.00p 430.00p 29733
14/04/2023 425.00p 438.00p 415.00p 422.50p 19796
13/04/2023 415.00p 435.00p 410.00p 425.00p 32443
12/04/2023 395.00p 410.00p 390.00p 410.00p 65099
11/04/2023 395.00p 400.00p 387.00p 395.00p 25189
06/04/2023 390.00p 399.50p 380.00p 395.00p 27614
05/04/2023 385.00p 399.00p 380.00p 390.00p 9722
04/04/2023 390.00p 396.00p 379.82p 385.00p 35992
03/04/2023 390.00p 400.00p 386.00p 390.00p 6465
31/03/2023 375.00p 390.00p 366.10p 390.00p 43484
30/03/2023 345.00p 379.95p 337.00p 375.00p 103815
29/03/2023 325.00p 347.10p 320.00p 342.50p 48475
28/03/2023 335.00p 335.00p 320.00p 325.00p 215367
27/03/2023 332.50p 350.00p 325.00p 325.00p 8726
24/03/2023 340.00p 350.00p 325.00p 332.50p 9575
23/03/2023 340.00p 349.00p 340.00p 346.00p 3617
22/03/2023 345.00p 355.00p 330.00p 346.00p 72589
21/03/2023 342.50p 365.00p 330.00p 343.00p 179935
20/03/2023 355.00p 355.00p 338.60p 342.50p 153658
17/03/2023 360.00p 365.00p 350.20p 360.00p 5165
16/03/2023 350.00p 365.00p 342.00p 360.00p 133649
15/03/2023 355.00p 370.00p 330.00p 350.00p 16753
14/03/2023 355.00p 370.00p 340.00p 355.00p 20542
13/03/2023 382.50p 385.00p 350.00p 355.00p 19333
10/03/2023 387.50p 399.00p 380.00p 382.50p 12515
09/03/2023 390.00p 395.00p 371.60p 390.00p 29971
08/03/2023 370.00p 399.00p 360.00p 392.00p 38024
07/03/2023 390.00p 400.00p 360.00p 370.00p 30373
06/03/2023 390.00p 400.00p 386.60p 390.00p 3335
03/03/2023 385.00p 408.00p 380.00p 408.00p 16977
02/03/2023 387.50p 400.00p 375.00p 398.00p 7465
01/03/2023 390.00p 400.00p 381.00p 387.50p 3642
28/02/2023 390.00p 400.00p 381.10p 390.00p 12146
27/02/2023 390.00p 390.00p 380.00p 390.00p 32337
24/02/2023 390.00p 400.00p 382.00p 390.00p 9926
23/02/2023 390.00p 399.00p 380.00p 390.00p 5011
22/02/2023 395.00p 410.00p 382.00p 390.00p 9932
21/02/2023 410.00p 420.00p 390.20p 400.00p 21895
20/02/2023 410.00p 410.00p 400.00p 410.00p 5367
17/02/2023 415.00p 420.00p 400.00p 410.00p 31166
16/02/2023 415.00p 420.00p 410.00p 415.00p 1457
15/02/2023 415.00p 420.00p 410.00p 415.00p 97147
14/02/2023 425.00p 436.00p 410.94p 420.00p 10256
13/02/2023 427.50p 430.00p 415.25p 425.00p 2560
10/02/2023 430.00p 430.00p 415.00p 422.50p 6113
09/02/2023 455.00p 460.00p 430.00p 430.00p 13107
08/02/2023 455.00p 455.00p 450.10p 455.00p 2978
07/02/2023 460.00p 470.00p 441.00p 441.00p 73135
06/02/2023 475.00p 480.00p 450.00p 460.00p 71140
03/02/2023 465.00p 475.00p 465.00p 475.00p 2930
02/02/2023 470.00p 479.00p 460.10p 465.00p 12397
01/02/2023 475.00p 480.00p 465.00p 466.00p 14704
31/01/2023 460.00p 479.96p 455.00p 475.00p 26221
30/01/2023 460.00p 470.00p 452.66p 460.00p 4260
27/01/2023 460.00p 470.00p 452.00p 460.00p 3473
26/01/2023 450.00p 463.00p 444.00p 460.00p 3619
25/01/2023 447.50p 460.00p 440.00p 460.00p 6726
24/01/2023 435.00p 452.00p 422.66p 452.00p 32686
23/01/2023 420.00p 440.00p 410.00p 440.00p 14904
20/01/2023 427.50p 440.00p 411.00p 417.50p 12930
19/01/2023 452.50p 460.00p 422.02p 450.00p 15662
18/01/2023 457.50p 463.00p 457.50p 457.50p 227
17/01/2023 445.00p 465.00p 435.00p 457.50p 10938
16/01/2023 445.00p 450.00p 433.00p 445.00p 1983
13/01/2023 440.00p 445.00p 432.60p 445.00p 2403
12/01/2023 440.00p 450.00p 430.20p 440.00p 5846
11/01/2023 440.00p 450.00p 430.00p 440.00p 5231
10/01/2023 425.00p 450.00p 420.10p 440.00p 16426
09/01/2023 425.00p 440.00p 411.00p 425.00p 8216
06/01/2023 425.00p 440.00p 420.00p 425.00p 5145
05/01/2023 435.00p 440.00p 420.00p 425.00p 5022
04/01/2023 445.00p 449.00p 432.00p 435.00p 5330
03/01/2023 437.50p 445.00p 430.00p 437.50p 33447
30/12/2022 432.50p 443.35p 425.00p 437.50p 3252
29/12/2022 420.00p 445.00p 413.80p 430.00p 3051
28/12/2022 420.00p 430.00p 410.00p 420.00p 9056
23/12/2022 420.00p 429.80p 416.50p 420.00p 6047
22/12/2022 422.50p 430.00p 416.50p 420.00p 55020
21/12/2022 415.00p 422.50p 412.50p 422.50p 1341
20/12/2022 425.00p 435.00p 410.00p 415.00p 42136
19/12/2022 450.00p 450.00p 420.00p 425.00p 21760
16/12/2022 450.00p 460.00p 430.00p 450.00p 5273
15/12/2022 452.50p 460.00p 442.00p 450.00p 13783
14/12/2022 450.00p 460.00p 440.00p 452.50p 5623
13/12/2022 442.50p 460.00p 439.99p 450.00p 142488
12/12/2022 450.00p 460.00p 425.00p 442.50p 14093
09/12/2022 450.00p 460.00p 442.00p 450.00p 155
08/12/2022 450.00p 460.00p 435.00p 450.00p 4486
07/12/2022 450.00p 452.00p 440.00p 447.50p 75934
06/12/2022 475.00p 490.00p 440.00p 450.00p 23288
05/12/2022 505.00p 505.00p 484.00p 485.00p 5513
02/12/2022 492.00p 500.00p 484.00p 492.00p 3408
01/12/2022 485.00p 492.00p 480.00p 492.00p 1228
30/11/2022 505.00p 505.00p 460.00p 480.00p 11033
29/11/2022 520.00p 530.00p 500.00p 510.00p 9636
28/11/2022 515.00p 528.00p 510.10p 520.00p 8456
25/11/2022 520.00p 520.00p 510.40p 515.00p 901
24/11/2022 520.00p 530.00p 510.00p 520.00p 13036
23/11/2022 520.00p 522.00p 515.00p 520.00p 4417
22/11/2022 536.00p 550.00p 510.00p 520.00p 19623
21/11/2022 555.00p 560.00p 532.00p 541.00p 10321
18/11/2022 560.00p 580.00p 540.00p 555.00p 16428
17/11/2022 570.00p 580.00p 556.00p 565.00p 2468
16/11/2022 585.00p 585.00p 570.00p 575.00p 9533
15/11/2022 600.00p 605.00p 580.00p 585.00p 50882
14/11/2022 610.00p 620.00p 601.00p 605.00p 7380
11/11/2022 590.00p 620.00p 580.00p 620.00p 27194
10/11/2022 540.00p 580.00p 530.00p 570.00p 47441
09/11/2022 595.00p 610.00p 550.00p 565.00p 12858
08/11/2022 600.00p 610.00p 590.00p 600.00p 10161
07/11/2022 600.00p 610.00p 590.00p 605.00p 4893
04/11/2022 598.00p 606.00p 590.00p 598.00p 28439
03/11/2022 595.00p 606.00p 572.00p 600.00p 39261
02/11/2022 600.00p 610.00p 590.00p 605.00p 26472
01/11/2022 590.00p 610.00p 589.00p 600.00p 27668
31/10/2022 590.00p 600.00p 580.00p 590.00p 114648
28/10/2022 570.00p 590.00p 550.30p 585.00p 25210
27/10/2022 565.00p 590.00p 550.00p 575.00p 17140
26/10/2022 560.00p 580.00p 550.00p 565.00p 19398
25/10/2022 535.00p 560.00p 530.00p 555.00p 131156
24/10/2022 515.00p 537.00p 500.00p 520.00p 13126
21/10/2022 510.00p 530.00p 502.00p 506.00p 20863
20/10/2022 515.00p 515.00p 500.00p 510.00p 11536
19/10/2022 555.00p 560.00p 520.00p 530.00p 18707
18/10/2022 555.00p 570.00p 530.00p 555.00p 18895
17/10/2022 545.00p 570.00p 536.24p 540.00p 45088
14/10/2022 560.00p 570.00p 540.00p 540.00p 91668
13/10/2022 560.00p 570.00p 538.00p 555.00p 69616
12/10/2022 580.00p 590.00p 560.00p 560.00p 11832
11/10/2022 600.00p 610.00p 590.00p 590.00p 67566
10/10/2022 615.00p 650.00p 590.00p 590.00p 28448
07/10/2022 640.00p 650.00p 630.00p 638.00p 38380
06/10/2022 625.00p 649.00p 608.00p 640.00p 76963
05/10/2022 636.00p 637.00p 616.00p 625.00p 34949
04/10/2022 575.00p 640.00p 573.00p 636.00p 196304
03/10/2022 570.00p 575.00p 540.00p 555.00p 41482
30/09/2022 560.00p 580.00p 560.00p 580.00p 49794
29/09/2022 565.00p 580.00p 550.00p 554.00p 57551
28/09/2022 530.00p 570.00p 514.00p 560.00p 127186
27/09/2022 525.00p 531.00p 500.00p 524.00p 230265
26/09/2022 523.00p 544.48p 500.00p 500.00p 49315
23/09/2022 531.00p 540.00p 500.00p 520.00p 24377
22/09/2022 531.00p 537.43p 522.18p 531.00p 1109
21/09/2022 525.00p 544.00p 520.00p 531.00p 108091
20/09/2022 508.00p 528.00p 491.00p 520.00p 122685
19/09/2022 525.00p 530.00p 508.00p 508.00p 14587
16/09/2022 525.00p 530.00p 508.00p 508.00p 14587
15/09/2022 515.00p 540.00p 512.00p 530.00p 19237
14/09/2022 535.00p 550.00p 520.00p 520.00p 3137
13/09/2022 555.00p 560.00p 530.00p 560.00p 14449
12/09/2022 560.00p 570.00p 550.00p 555.00p 21199
09/09/2022 545.00p 569.00p 543.00p 560.00p 70993
08/09/2022 520.00p 533.00p 520.00p 533.00p 188473
07/09/2022 485.00p 516.00p 460.00p 513.00p 149495
06/09/2022 442.50p 478.90p 438.65p 465.00p 60777
05/09/2022 450.00p 460.00p 436.00p 440.00p 22799
02/09/2022 452.50p 470.00p 435.00p 457.50p 16403
01/09/2022 452.50p 452.50p 436.00p 442.50p 11068
31/08/2022 452.50p 452.50p 447.00p 452.50p 11524
30/08/2022 470.00p 490.00p 450.00p 458.00p 13749
29/08/2022 487.50p 490.00p 480.00p 490.00p 31296
26/08/2022 487.50p 490.00p 480.00p 490.00p 31296
25/08/2022 477.50p 490.00p 470.00p 485.00p 47449
24/08/2022 457.50p 470.00p 446.65p 470.00p 53036
23/08/2022 457.50p 457.50p 435.00p 448.00p 181084
22/08/2022 480.00p 490.00p 460.00p 460.00p 39695
19/08/2022 480.00p 490.00p 474.00p 485.00p 8709
18/08/2022 498.00p 498.00p 480.00p 487.00p 27471
17/08/2022 476.00p 500.00p 475.00p 498.00p 44767
16/08/2022 472.50p 475.00p 470.00p 472.50p 27287
15/08/2022 472.50p 480.00p 472.00p 472.50p 49579
12/08/2022 482.50p 482.50p 466.50p 472.50p 48425
11/08/2022 470.00p 489.00p 440.00p 481.00p 179175
10/08/2022 450.00p 460.00p 445.00p 445.00p 71632
09/08/2022 460.00p 470.00p 448.00p 450.00p 94325
08/08/2022 455.00p 470.00p 451.00p 460.00p 10966
05/08/2022 467.50p 475.00p 450.00p 457.50p 14224
04/08/2022 457.50p 474.00p 456.00p 467.50p 68123
03/08/2022 455.00p 460.00p 450.00p 455.00p 103632
02/08/2022 452.50p 452.50p 445.00p 452.50p 722
01/08/2022 445.00p 450.00p 437.00p 447.00p 24390
29/07/2022 440.00p 442.50p 435.00p 442.50p 200
28/07/2022 440.00p 450.00p 432.00p 440.00p 18005
27/07/2022 440.00p 450.00p 433.00p 440.00p 329
26/07/2022 440.00p 450.00p 420.00p 435.00p 8307
25/07/2022 445.00p 450.00p 430.00p 440.00p 12180
22/07/2022 430.00p 460.00p 430.00p 435.00p 32696
21/07/2022 422.50p 430.00p 420.10p 425.00p 12533
20/07/2022 400.00p 422.50p 395.00p 422.50p 36401
19/07/2022 402.50p 410.00p 390.00p 400.00p 35202
18/07/2022 405.00p 408.50p 395.00p 402.50p 8032
15/07/2022 415.00p 417.00p 402.00p 410.00p 17012
14/07/2022 415.00p 415.00p 400.00p 415.00p 25012
13/07/2022 412.50p 417.00p 396.00p 415.00p 7414

*Close Price adjusted for both dividends and splits