Maxcyte (DI) (MXCT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
08/09/2023 292.50p 292.50p 286.50p 290.00p 3059
07/09/2023 292.50p 300.00p 285.00p 292.50p 9087
06/09/2023 292.50p 292.50p 280.00p 280.00p 18912
05/09/2023 292.50p 295.00p 290.00p 292.50p 40671
04/09/2023 292.50p 297.00p 285.00p 292.50p 853
01/09/2023 287.50p 295.00p 280.00p 292.50p 3417
31/08/2023 287.50p 295.00p 280.00p 287.50p 172
30/08/2023 282.50p 291.00p 278.75p 287.50p 948
29/08/2023 282.50p 288.00p 276.20p 282.50p 62790
25/08/2023 292.50p 292.50p 280.00p 282.50p 12794
24/08/2023 292.50p 300.00p 288.00p 292.50p 1695
23/08/2023 292.50p 300.00p 285.00p 292.50p 59
22/08/2023 290.00p 300.00p 282.00p 292.50p 77264
21/08/2023 290.00p 295.11p 285.00p 290.00p 7414
18/08/2023 292.50p 300.00p 285.00p 292.50p 286
17/08/2023 295.00p 300.00p 287.20p 292.50p 14482
16/08/2023 302.50p 310.00p 288.11p 297.50p 16523
15/08/2023 305.00p 310.00p 296.00p 302.50p 42240
14/08/2023 310.00p 327.00p 302.00p 305.00p 2985
11/08/2023 312.50p 320.00p 305.00p 310.00p 5037
10/08/2023 325.00p 327.50p 302.50p 327.50p 124295
09/08/2023 342.50p 350.00p 330.00p 340.00p 15213
08/08/2023 345.00p 345.00p 333.00p 340.00p 2759
07/08/2023 352.50p 365.00p 341.00p 345.00p 813
04/08/2023 355.00p 360.00p 340.00p 355.00p 4701
03/08/2023 355.00p 355.00p 351.25p 355.00p 0
02/08/2023 360.00p 364.45p 340.00p 355.00p 4085
01/08/2023 355.00p 369.00p 343.00p 360.00p 7468
31/07/2023 355.00p 357.00p 343.00p 355.00p 1783
28/07/2023 360.00p 360.00p 350.00p 355.00p 15942
27/07/2023 370.00p 380.00p 360.00p 360.00p 3015
26/07/2023 370.00p 370.00p 363.00p 370.00p 176
25/07/2023 370.00p 380.00p 360.00p 370.00p 19762
24/07/2023 380.00p 390.00p 370.00p 375.00p 20897
21/07/2023 380.00p 390.00p 350.00p 380.00p 1485
20/07/2023 380.00p 380.00p 375.00p 380.00p 119
19/07/2023 375.00p 390.00p 370.70p 380.00p 19849
18/07/2023 380.00p 390.00p 370.00p 375.00p 1202
17/07/2023 380.00p 390.00p 370.00p 370.00p 1047
14/07/2023 385.00p 390.00p 375.00p 380.00p 6245
13/07/2023 382.50p 390.00p 375.00p 385.00p 6801
12/07/2023 382.50p 387.00p 381.00p 382.00p 10915
11/07/2023 385.00p 390.00p 370.00p 382.50p 11616
10/07/2023 350.00p 390.00p 340.00p 382.00p 50292
07/07/2023 350.00p 350.00p 340.00p 350.00p 13517
06/07/2023 345.00p 355.00p 340.00p 350.00p 9826
05/07/2023 350.00p 355.00p 341.50p 345.00p 3600
04/07/2023 350.00p 354.80p 350.00p 350.00p 505
03/07/2023 350.00p 355.00p 345.00p 350.00p 468
30/06/2023 347.50p 355.00p 343.00p 350.00p 2804
29/06/2023 345.00p 350.00p 340.00p 345.00p 44891
28/06/2023 345.00p 345.00p 340.00p 345.00p 19805
27/06/2023 360.00p 370.00p 340.00p 345.00p 1678
26/06/2023 355.00p 355.00p 351.00p 355.00p 25816
23/06/2023 365.00p 370.00p 355.00p 355.00p 1504
22/06/2023 370.00p 380.00p 360.00p 365.00p 8267
21/06/2023 376.00p 382.00p 360.00p 370.00p 8015
20/06/2023 381.00p 382.00p 370.00p 376.00p 7606
19/06/2023 390.00p 400.00p 380.00p 381.00p 5390
16/06/2023 395.00p 400.00p 380.00p 390.00p 15127
15/06/2023 392.50p 405.00p 385.00p 400.00p 7646
14/06/2023 390.00p 400.00p 385.00p 392.50p 16193
13/06/2023 377.50p 400.00p 375.00p 395.00p 20315
12/06/2023 360.00p 370.00p 358.80p 370.00p 14212
09/06/2023 350.00p 370.00p 340.00p 360.00p 14812
08/06/2023 350.00p 360.00p 348.00p 350.00p 1666
07/06/2023 350.00p 360.00p 340.00p 350.00p 9576
06/06/2023 335.00p 350.00p 330.00p 347.50p 8331
05/06/2023 330.00p 340.00p 320.00p 340.00p 29313
02/06/2023 330.00p 340.00p 320.00p 330.00p 5190
01/06/2023 332.50p 340.00p 320.33p 325.00p 9433
31/05/2023 332.50p 340.00p 325.00p 332.50p 8831
30/05/2023 332.50p 332.50p 325.50p 332.50p 3761
26/05/2023 332.50p 340.00p 322.00p 332.50p 15309
25/05/2023 327.50p 332.50p 320.00p 332.50p 101899
24/05/2023 332.50p 332.50p 325.00p 327.50p 2602
23/05/2023 317.50p 332.50p 310.00p 332.50p 26968
22/05/2023 305.00p 318.50p 300.00p 315.00p 70870
19/05/2023 305.00p 310.00p 296.50p 305.00p 13703
18/05/2023 305.00p 316.00p 300.00p 305.00p 7744
17/05/2023 305.00p 310.00p 297.00p 305.00p 13873
16/05/2023 305.00p 310.00p 300.00p 305.00p 21167
15/05/2023 305.00p 310.00p 301.50p 305.00p 94263
12/05/2023 307.50p 310.00p 300.00p 305.00p 29567
11/05/2023 345.00p 350.00p 291.35p 312.50p 199993
10/05/2023 380.00p 385.00p 378.60p 380.00p 5657
09/05/2023 380.00p 390.00p 370.00p 380.00p 18428
05/05/2023 380.00p 390.00p 375.00p 382.50p 7618
04/05/2023 385.00p 400.00p 370.00p 380.00p 12569
03/05/2023 385.00p 400.00p 376.00p 385.00p 2708
02/05/2023 385.00p 400.00p 370.00p 385.00p 16140
28/04/2023 380.00p 400.00p 370.00p 385.00p 34254
27/04/2023 380.00p 380.00p 373.00p 380.00p 2332
26/04/2023 390.00p 390.00p 370.00p 380.00p 4161
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

*Close Price adjusted for both dividends and splits