Maxcyte (DI) (MXCT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
30/01/2019 185.00p 185.00p 185.00p 185.00p 0
29/01/2019 185.00p 185.00p 185.00p 185.00p 0
28/01/2019 185.00p 185.00p 185.00p 185.00p 0
25/01/2019 185.00p 185.00p 185.00p 185.00p 0
24/01/2019 190.50p 190.50p 183.00p 185.00p 6132
23/01/2019 190.50p 190.50p 190.50p 190.50p 0
22/01/2019 190.50p 190.50p 190.50p 190.50p 0
21/01/2019 190.50p 190.50p 186.00p 190.50p 1560
18/01/2019 190.50p 190.50p 190.50p 190.50p 0
17/01/2019 190.50p 190.50p 190.50p 190.50p 0
16/01/2019 190.50p 190.50p 190.50p 190.50p 0
15/01/2019 190.50p 190.50p 189.00p 190.50p 0
14/01/2019 189.00p 189.00p 189.00p 189.00p 0
11/01/2019 189.00p 189.00p 189.00p 189.00p 0
10/01/2019 189.00p 189.00p 189.00p 189.00p 0
09/01/2019 189.00p 189.00p 185.00p 189.00p 1500
08/01/2019 189.00p 189.00p 189.00p 189.00p 0
07/01/2019 189.00p 189.00p 189.00p 189.00p 0
04/01/2019 189.00p 189.00p 188.00p 189.00p 5000
03/01/2019 189.00p 189.00p 189.00p 189.00p 0
02/01/2019 189.00p 189.00p 189.00p 189.00p 0
31/12/2018 189.00p 189.00p 189.00p 189.00p 0
28/12/2018 189.00p 189.00p 189.00p 189.00p 0
27/12/2018 189.00p 189.00p 185.00p 189.00p 415
24/12/2018 189.00p 189.00p 188.00p 189.00p 0
21/12/2018 189.00p 189.00p 189.00p 189.00p 0
20/12/2018 189.00p 189.00p 189.00p 189.00p 0
19/12/2018 189.00p 189.00p 189.00p 189.00p 0
18/12/2018 189.00p 189.00p 189.00p 189.00p 0
17/12/2018 188.50p 189.00p 184.00p 189.00p 1000
14/12/2018 188.50p 188.50p 188.50p 188.50p 0
13/12/2018 189.50p 189.50p 185.00p 188.50p 1500
12/12/2018 189.50p 189.50p 189.50p 189.50p 0
11/12/2018 189.50p 189.50p 189.50p 189.50p 0
10/12/2018 189.50p 189.50p 189.50p 189.50p 0
07/12/2018 189.50p 189.50p 188.99p 189.50p 793
06/12/2018 189.50p 189.50p 189.50p 189.50p 0
05/12/2018 191.00p 191.00p 185.00p 189.50p 4027
04/12/2018 198.00p 198.00p 190.00p 193.00p 5750
03/12/2018 198.00p 198.00p 198.00p 198.00p 0
30/11/2018 198.00p 198.00p 196.00p 198.00p 1622
29/11/2018 200.00p 200.00p 196.00p 200.00p 1500
28/11/2018 200.00p 200.00p 200.00p 200.00p 0
27/11/2018 200.00p 200.00p 198.50p 200.00p 248
26/11/2018 200.00p 200.00p 200.00p 200.00p 0
23/11/2018 200.00p 200.00p 198.50p 200.00p 1000
22/11/2018 200.00p 200.00p 200.00p 200.00p 0
21/11/2018 200.00p 200.00p 200.00p 200.00p 0
20/11/2018 200.00p 200.00p 200.00p 200.00p 0
19/11/2018 200.00p 200.00p 200.00p 200.00p 0
16/11/2018 200.00p 200.00p 199.75p 200.00p 342
15/11/2018 200.00p 200.00p 199.75p 200.00p 1445
14/11/2018 202.00p 202.00p 197.50p 200.00p 179250
13/11/2018 199.00p 199.00p 199.00p 199.00p 0
12/11/2018 198.00p 200.00p 198.00p 199.00p 900
09/11/2018 194.00p 199.00p 194.00p 198.00p 8065
08/11/2018 192.50p 192.50p 192.50p 192.50p 0
07/11/2018 193.50p 193.50p 192.50p 192.50p 0
06/11/2018 200.00p 200.00p 194.50p 194.50p 2464
05/11/2018 200.00p 200.00p 196.55p 200.00p 1000
02/11/2018 200.00p 200.00p 200.00p 200.00p 0
01/11/2018 201.00p 201.00p 196.00p 200.00p 2254
31/10/2018 208.00p 208.00p 198.00p 201.00p 3089
30/10/2018 216.00p 219.00p 216.00p 216.00p 0
29/10/2018 227.00p 227.00p 219.00p 219.00p 2220
26/10/2018 229.00p 229.00p 227.00p 227.00p 0
25/10/2018 231.00p 231.00p 226.00p 229.00p 1000
24/10/2018 231.00p 231.00p 231.00p 231.00p 0
23/10/2018 236.00p 236.00p 228.00p 231.00p 4963
22/10/2018 236.00p 236.00p 236.00p 236.00p 1500
19/10/2018 236.00p 236.00p 236.00p 236.00p 0
18/10/2018 236.00p 236.95p 236.00p 236.00p 2000
17/10/2018 236.00p 236.00p 236.00p 236.00p 0
16/10/2018 236.00p 236.00p 236.00p 236.00p 0
15/10/2018 238.00p 238.00p 232.00p 236.00p 4716
12/10/2018 238.00p 238.00p 234.80p 238.00p 775
11/10/2018 238.00p 238.00p 238.00p 238.00p 0
10/10/2018 238.00p 238.00p 238.00p 238.00p 0
09/10/2018 237.00p 238.00p 237.00p 237.00p 0
08/10/2018 237.00p 238.00p 237.00p 238.00p 2000
05/10/2018 237.00p 238.00p 237.00p 237.00p 0
04/10/2018 237.00p 238.50p 237.00p 238.00p 2838
03/10/2018 236.00p 238.50p 236.00p 237.00p 2060
02/10/2018 236.00p 236.00p 236.00p 236.00p 0
01/10/2018 236.00p 238.00p 236.00p 236.00p 2066
28/09/2018 236.00p 236.00p 236.00p 236.00p 0
27/09/2018 236.00p 236.00p 232.80p 236.00p 85
26/09/2018 236.00p 236.00p 236.00p 236.00p 0
25/09/2018 238.00p 238.00p 236.00p 236.00p 766
24/09/2018 240.00p 240.00p 238.00p 238.00p 6000
21/09/2018 239.00p 239.00p 234.00p 239.00p 2000
20/09/2018 242.00p 242.00p 236.00p 240.00p 2500
19/09/2018 242.00p 242.00p 242.00p 242.00p 0
18/09/2018 242.00p 242.00p 242.00p 242.00p 0
17/09/2018 242.00p 243.99p 242.00p 242.00p 815
14/09/2018 242.00p 242.00p 241.00p 242.00p 240
13/09/2018 242.00p 242.00p 242.00p 242.00p 0
12/09/2018 242.00p 242.00p 242.00p 242.00p 0
11/09/2018 242.00p 242.00p 242.00p 242.00p 0
10/09/2018 242.00p 242.00p 242.00p 242.00p 0
07/09/2018 242.00p 242.00p 242.00p 242.00p 0
06/09/2018 242.00p 242.00p 242.00p 242.00p 0
05/09/2018 242.00p 244.00p 242.00p 242.00p 607
04/09/2018 242.00p 244.00p 242.00p 242.00p 612
03/09/2018 240.00p 244.00p 240.00p 242.00p 11847
31/08/2018 239.00p 242.00p 239.00p 240.00p 790
30/08/2018 239.00p 239.00p 239.00p 239.00p 0
29/08/2018 239.00p 239.98p 236.00p 239.00p 2220
28/08/2018 237.00p 240.00p 237.00p 239.00p 958
24/08/2018 237.00p 237.00p 237.00p 237.00p 4920
23/08/2018 237.00p 237.00p 237.00p 237.00p 0
22/08/2018 237.00p 237.00p 237.00p 237.00p 0
21/08/2018 237.00p 237.00p 237.00p 237.00p 0
20/08/2018 237.00p 237.00p 237.00p 237.00p 0
17/08/2018 237.00p 237.00p 235.90p 237.00p 1314
16/08/2018 237.00p 237.00p 237.00p 237.00p 0
15/08/2018 237.00p 237.00p 237.00p 237.00p 0
14/08/2018 237.00p 237.00p 237.00p 237.00p 0
13/08/2018 237.00p 237.00p 237.00p 237.00p 0
10/08/2018 237.00p 237.00p 234.00p 237.00p 1468
09/08/2018 237.00p 237.00p 237.00p 237.00p 0
08/08/2018 237.00p 237.00p 234.00p 237.00p 1441
07/08/2018 238.00p 238.00p 236.00p 237.00p 2500
06/08/2018 238.00p 238.00p 238.00p 238.00p 0
03/08/2018 238.00p 238.00p 238.00p 238.00p 0
02/08/2018 238.00p 238.00p 238.00p 238.00p 0
01/08/2018 238.00p 238.00p 237.00p 238.00p 2000
31/07/2018 241.00p 241.00p 238.00p 238.00p 125
30/07/2018 238.00p 238.00p 238.00p 238.00p 0
27/07/2018 238.00p 240.00p 238.00p 238.00p 104
26/07/2018 238.00p 238.88p 238.00p 238.00p 1000
25/07/2018 238.00p 238.00p 238.00p 238.00p 0
24/07/2018 238.00p 238.00p 238.00p 238.00p 0
23/07/2018 238.00p 238.00p 236.00p 238.00p 200
20/07/2018 243.00p 243.00p 238.00p 238.00p 4500
19/07/2018 243.00p 243.00p 243.00p 243.00p 0
18/07/2018 243.00p 243.00p 243.00p 243.00p 0
17/07/2018 243.00p 243.00p 243.00p 243.00p 0
16/07/2018 243.00p 247.50p 243.00p 243.00p 399
13/07/2018 238.00p 238.00p 238.00p 238.00p 0
12/07/2018 238.00p 238.00p 238.00p 238.00p 0
11/07/2018 238.00p 239.44p 238.00p 238.00p 208
10/07/2018 238.00p 238.00p 238.00p 238.00p 0
09/07/2018 239.00p 239.00p 238.00p 238.00p 3500
06/07/2018 239.00p 239.00p 239.00p 239.00p 0
05/07/2018 239.00p 239.00p 239.00p 239.00p 0
04/07/2018 238.00p 239.49p 236.00p 239.00p 1354
03/07/2018 241.00p 241.00p 236.00p 238.00p 1000
02/07/2018 244.00p 244.00p 238.00p 241.00p 1500
29/06/2018 245.00p 247.00p 240.00p 244.00p 3978
28/06/2018 247.00p 247.00p 244.00p 245.00p 1500
27/06/2018 248.00p 248.00p 244.00p 247.00p 3180
26/06/2018 248.00p 248.00p 248.00p 248.00p 0
25/06/2018 248.00p 248.00p 248.00p 248.00p 0
22/06/2018 248.00p 248.00p 248.00p 248.00p 0
21/06/2018 248.00p 248.00p 244.80p 248.00p 56
20/06/2018 253.00p 253.00p 248.00p 248.00p 6500
19/06/2018 253.00p 253.00p 252.00p 253.00p 1000
18/06/2018 253.00p 253.00p 253.00p 253.00p 0
15/06/2018 253.00p 253.00p 252.00p 253.00p 3187
14/06/2018 253.00p 253.00p 253.00p 253.00p 0
13/06/2018 253.00p 254.00p 253.00p 253.00p 1963
12/06/2018 253.00p 254.00p 253.00p 253.00p 2287
11/06/2018 245.00p 254.00p 244.00p 253.00p 15323
08/06/2018 245.00p 245.00p 240.00p 245.00p 750
07/06/2018 245.00p 246.00p 244.00p 245.00p 3000
06/06/2018 245.00p 245.00p 240.00p 245.00p 750
05/06/2018 245.00p 245.00p 245.00p 245.00p 0
04/06/2018 245.00p 245.00p 245.00p 245.00p 0
01/06/2018 245.00p 245.00p 240.00p 245.00p 3920
31/05/2018 252.00p 252.00p 241.50p 245.00p 10300
30/05/2018 252.00p 252.00p 252.00p 252.00p 0
29/05/2018 252.00p 252.00p 252.00p 252.00p 0
25/05/2018 252.00p 252.00p 252.00p 252.00p 0
24/05/2018 252.00p 252.00p 252.00p 252.00p 0
23/05/2018 252.00p 252.70p 252.00p 252.00p 791
22/05/2018 252.00p 252.00p 252.00p 252.00p 0
21/05/2018 252.00p 252.80p 252.00p 252.00p 5000
18/05/2018 251.00p 251.00p 251.00p 251.00p 0
17/05/2018 251.00p 251.00p 251.00p 251.00p 0
16/05/2018 251.00p 251.00p 251.00p 251.00p 0
15/05/2018 251.00p 252.20p 251.00p 251.00p 594
14/05/2018 251.00p 251.00p 251.00p 251.00p 100000
11/05/2018 251.00p 251.00p 251.00p 251.00p 0
10/05/2018 251.00p 251.00p 251.00p 251.00p 200000
09/05/2018 251.00p 251.00p 251.00p 251.00p 0
08/05/2018 251.00p 252.20p 251.00p 251.00p 400
04/05/2018 251.00p 251.00p 251.00p 251.00p 0
03/05/2018 251.00p 251.00p 248.60p 251.00p 500
02/05/2018 251.00p 251.00p 251.00p 251.00p 0
01/05/2018 251.00p 252.98p 248.60p 251.00p 1502
30/04/2018 250.00p 251.30p 248.00p 251.00p 53281
27/04/2018 250.00p 250.00p 250.00p 250.00p 0
26/04/2018 250.00p 250.00p 250.00p 250.00p 0
25/04/2018 250.00p 250.00p 246.00p 250.00p 817
24/04/2018 249.00p 250.00p 249.00p 250.00p 1200
23/04/2018 249.00p 249.00p 245.00p 249.00p 58333
20/04/2018 249.00p 249.00p 249.00p 249.00p 0
19/04/2018 249.00p 249.85p 249.00p 249.00p 1950
18/04/2018 249.00p 249.95p 244.00p 249.00p 877

*Close Price adjusted for both dividends and splits