Maxcyte (DI) (MXCT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
28/04/2022 445.00p 450.00p 440.00p 445.00p 13153
27/04/2022 435.00p 450.00p 430.00p 450.00p 58911
26/04/2022 432.50p 449.00p 425.00p 425.00p 3912
25/04/2022 412.50p 430.00p 405.00p 425.00p 132157
22/04/2022 405.00p 420.00p 391.00p 416.00p 54750
21/04/2022 407.50p 414.00p 396.85p 397.00p 1721
20/04/2022 420.00p 430.00p 390.00p 407.50p 20924
19/04/2022 445.00p 455.00p 411.65p 420.00p 9587
18/04/2022 440.00p 460.00p 437.50p 440.00p 48848
15/04/2022 440.00p 460.00p 437.50p 440.00p 48848
14/04/2022 440.00p 460.00p 437.50p 440.00p 48848
13/04/2022 452.50p 470.00p 439.00p 440.00p 61793
12/04/2022 445.00p 450.00p 439.50p 440.00p 25543
11/04/2022 465.00p 470.00p 440.00p 440.00p 7701
08/04/2022 466.00p 470.00p 455.00p 465.00p 159582
07/04/2022 469.00p 474.00p 460.00p 466.00p 22824
06/04/2022 505.00p 505.00p 464.50p 469.00p 12006
05/04/2022 520.00p 520.00p 501.00p 505.00p 9686
04/04/2022 527.00p 534.00p 512.65p 526.00p 16670
01/04/2022 537.00p 537.00p 530.00p 532.00p 15078
31/03/2022 548.00p 548.00p 534.00p 537.00p 90713
30/03/2022 558.00p 566.00p 540.00p 553.00p 20290
29/03/2022 540.00p 560.00p 520.00p 560.00p 55408
28/03/2022 550.00p 570.00p 520.00p 540.00p 9933
25/03/2022 555.00p 600.00p 534.00p 552.00p 37420
24/03/2022 531.00p 564.00p 525.60p 547.00p 60154
23/03/2022 520.00p 540.00p 520.00p 520.00p 106385
22/03/2022 495.00p 500.00p 490.00p 498.00p 36663
21/03/2022 477.50p 500.00p 470.00p 495.00p 38022
18/03/2022 415.00p 480.00p 412.99p 477.50p 250143
17/03/2022 410.00p 420.00p 401.00p 415.00p 125563
16/03/2022 412.50p 425.00p 401.00p 410.00p 70777
15/03/2022 420.00p 425.00p 400.75p 422.00p 92257
14/03/2022 428.50p 432.00p 415.00p 420.00p 35874
11/03/2022 430.00p 433.00p 425.00p 428.50p 37944
10/03/2022 435.00p 439.00p 420.00p 430.00p 164209
09/03/2022 432.50p 440.00p 420.00p 430.00p 223352
08/03/2022 430.00p 440.00p 415.00p 432.50p 124724
07/03/2022 445.00p 455.00p 413.00p 437.50p 154225
04/03/2022 485.00p 493.00p 450.00p 465.00p 122057
03/03/2022 501.00p 510.00p 482.00p 482.00p 52747
02/03/2022 519.00p 528.00p 491.00p 501.00p 51564
01/03/2022 480.00p 525.20p 480.00p 523.00p 143123
28/02/2022 445.00p 460.00p 400.00p 440.00p 471649
25/02/2022 447.50p 460.00p 405.00p 458.00p 394705
24/02/2022 455.00p 455.00p 410.00p 432.50p 68267
23/02/2022 470.00p 480.00p 460.00p 460.00p 20408
22/02/2022 493.00p 493.00p 461.00p 462.00p 60370
21/02/2022 495.00p 510.00p 494.00p 495.00p 6471
18/02/2022 507.00p 514.00p 490.00p 500.00p 25369
17/02/2022 510.00p 514.00p 500.00p 500.00p 12446
16/02/2022 507.00p 520.00p 501.22p 510.00p 16567
15/02/2022 491.50p 510.00p 486.00p 502.00p 36984
14/02/2022 483.00p 496.00p 460.00p 490.00p 57348
11/02/2022 485.00p 488.00p 473.00p 476.00p 19762
10/02/2022 482.50p 490.00p 473.60p 485.00p 90413
09/02/2022 422.50p 480.00p 422.50p 480.00p 240078
08/02/2022 430.00p 430.00p 410.00p 422.50p 87861
07/02/2022 425.00p 430.00p 420.00p 420.00p 79096
04/02/2022 440.00p 450.00p 420.00p 430.00p 38960
03/02/2022 467.00p 490.00p 431.00p 440.00p 29627
02/02/2022 477.00p 490.00p 451.00p 490.00p 11413
01/02/2022 480.00p 494.00p 462.00p 477.00p 6743
31/01/2022 455.00p 470.00p 444.80p 462.00p 69243
28/01/2022 480.00p 490.00p 431.00p 438.00p 52919
27/01/2022 495.00p 514.00p 469.53p 485.00p 52468
26/01/2022 502.00p 520.00p 496.50p 507.00p 56633
25/01/2022 520.00p 530.00p 500.00p 520.00p 67798
24/01/2022 510.00p 536.00p 491.00p 510.00p 99488
21/01/2022 525.00p 540.00p 490.00p 500.00p 64983
20/01/2022 532.00p 538.00p 524.00p 530.00p 39678
19/01/2022 540.00p 560.00p 524.00p 532.00p 61725
18/01/2022 570.00p 575.00p 531.00p 545.00p 40508
17/01/2022 570.00p 577.00p 560.00p 560.00p 22248
14/01/2022 580.00p 590.00p 561.55p 570.00p 27491
13/01/2022 605.00p 610.00p 560.00p 575.00p 76544
12/01/2022 615.00p 620.00p 598.00p 598.00p 99237
10/01/2022 645.00p 660.00p 630.00p 645.00p 111692
07/01/2022 660.00p 690.00p 631.00p 632.00p 12503
06/01/2022 725.00p 725.00p 642.00p 670.00p 51521
05/01/2022 755.00p 755.00p 720.00p 730.00p 18449
04/01/2022 775.00p 795.00p 743.00p 760.00p 34606
03/01/2022 750.00p 770.00p 740.00p 755.00p 1576
31/12/2021 750.00p 770.00p 740.00p 755.00p 1576
30/12/2021 740.00p 760.00p 732.00p 744.00p 85290
29/12/2021 770.00p 790.00p 730.00p 730.00p 71027
28/12/2021 770.00p 790.00p 768.00p 775.00p 6062
27/12/2021 770.00p 790.00p 768.00p 775.00p 6062
24/12/2021 770.00p 790.00p 768.00p 775.00p 6062
23/12/2021 760.00p 779.00p 742.00p 770.00p 21837
22/12/2021 735.00p 766.00p 720.00p 742.00p 156412
21/12/2021 740.00p 744.80p 724.00p 724.00p 24719
20/12/2021 715.00p 755.00p 710.00p 734.00p 43615
17/12/2021 765.00p 780.00p 702.00p 714.00p 38753
16/12/2021 715.00p 775.00p 710.00p 760.00p 137069
15/12/2021 735.00p 750.00p 700.00p 706.00p 153151
14/12/2021 790.00p 792.00p 730.00p 730.00p 64169
13/12/2021 785.00p 794.00p 770.00p 790.00p 15359
10/12/2021 790.00p 808.00p 770.00p 790.00p 84772
09/12/2021 825.00p 850.00p 820.00p 820.00p 164259
08/12/2021 795.00p 830.00p 781.00p 806.00p 283573
07/12/2021 733.00p 800.00p 728.00p 800.00p 92490
06/12/2021 735.00p 749.00p 705.00p 732.00p 98725
03/12/2021 755.00p 755.00p 710.00p 710.00p 106439
02/12/2021 760.00p 770.00p 740.00p 750.00p 24083
01/12/2021 735.00p 765.00p 720.00p 760.00p 89533
30/11/2021 675.00p 729.50p 662.00p 712.00p 141544
29/11/2021 715.00p 730.00p 690.00p 700.00p 73415
26/11/2021 660.00p 719.00p 650.00p 718.00p 315387
25/11/2021 677.00p 700.00p 677.00p 690.00p 126851
24/11/2021 685.00p 740.00p 640.00p 680.00p 258933
23/11/2021 835.00p 835.00p 720.00p 730.00p 148480
22/11/2021 920.00p 931.20p 850.00p 868.00p 174780
19/11/2021 900.00p 930.00p 900.00p 915.00p 79006
18/11/2021 930.00p 940.00p 885.00p 886.00p 77240
17/11/2021 905.00p 946.00p 905.00p 930.00p 356843
16/11/2021 915.00p 930.00p 880.00p 900.00p 126025
15/11/2021 930.00p 940.00p 920.00p 920.00p 55016
12/11/2021 905.00p 960.00p 880.00p 940.00p 183794
11/11/2021 905.00p 905.00p 840.00p 886.00p 185936
10/11/2021 825.00p 830.00p 820.00p 830.00p 147094
09/11/2021 860.00p 870.00p 820.00p 822.00p 68287
08/11/2021 840.00p 870.00p 812.00p 860.00p 47207
05/11/2021 830.00p 859.80p 830.00p 836.00p 103401
04/11/2021 785.00p 829.60p 770.00p 820.00p 205629
03/11/2021 780.00p 800.00p 770.00p 784.00p 109476
02/11/2021 790.00p 800.00p 780.00p 792.00p 300616
01/11/2021 765.00p 810.00p 760.00p 800.00p 675669
29/10/2021 760.00p 770.00p 750.00p 756.00p 44832
28/10/2021 760.00p 770.00p 750.00p 760.00p 180983
27/10/2021 755.00p 770.00p 740.00p 760.00p 143183
26/10/2021 750.00p 770.00p 724.00p 760.00p 38422
25/10/2021 770.00p 775.00p 740.00p 740.00p 32655
22/10/2021 775.00p 800.00p 750.00p 770.00p 34443
21/10/2021 780.00p 800.00p 760.00p 780.00p 53006
20/10/2021 732.00p 794.00p 720.00p 740.00p 55369
19/10/2021 745.00p 760.00p 700.00p 725.00p 132382
18/10/2021 795.00p 810.00p 750.00p 750.00p 96929
15/10/2021 795.00p 810.00p 790.00p 796.00p 214717
14/10/2021 787.00p 790.00p 775.00p 785.00p 36341
13/10/2021 790.00p 810.00p 780.00p 787.00p 67893
12/10/2021 785.00p 810.00p 760.00p 800.00p 74525
11/10/2021 765.00p 809.00p 740.00p 800.00p 157427
08/10/2021 730.00p 790.00p 680.00p 750.00p 460880
07/10/2021 775.00p 790.00p 760.00p 782.00p 67544
06/10/2021 785.00p 810.00p 770.00p 770.00p 156164
05/10/2021 790.00p 797.10p 770.00p 774.00p 153951
04/10/2021 805.00p 820.00p 780.00p 796.00p 263674
01/10/2021 900.00p 904.00p 790.00p 812.00p 132570
30/09/2021 910.00p 930.00p 892.00p 900.00p 26573
29/09/2021 945.00p 950.00p 900.00p 900.00p 75026
28/09/2021 1,000.00p 1,010.00p 943.00p 970.00p 279045
27/09/2021 1,010.00p 1,010.00p 990.00p 990.00p 73793
24/09/2021 1,030.00p 1,050.00p 1,000.00p 1,000.00p 134921
23/09/2021 1,055.00p 1,060.00p 1,015.00p 1,032.50p 63004
22/09/2021 1,035.00p 1,075.00p 1,035.00p 1,060.00p 31826
21/09/2021 1,005.00p 1,039.40p 995.10p 1,030.00p 37661
20/09/2021 1,080.00p 1,090.00p 988.00p 1,000.00p 128723
17/09/2021 1,065.00p 1,108.65p 1,050.00p 1,070.00p 70887
16/09/2021 1,085.00p 1,100.00p 1,050.00p 1,065.00p 43145
15/09/2021 1,100.00p 1,110.00p 1,060.00p 1,070.00p 33305
14/09/2021 1,135.00p 1,140.00p 1,060.00p 1,070.00p 120023
13/09/2021 1,157.50p 1,175.00p 1,065.00p 1,145.00p 97868
10/09/2021 1,210.00p 1,235.00p 1,140.00p 1,170.00p 72779
09/09/2021 1,207.50p 1,235.00p 1,200.00p 1,225.00p 118004
08/09/2021 1,200.00p 1,216.00p 1,200.00p 1,210.00p 158146
07/09/2021 1,180.00p 1,215.00p 1,170.00p 1,200.00p 200769
06/09/2021 1,195.00p 1,215.00p 1,173.00p 1,180.00p 65944
03/09/2021 1,190.00p 1,220.00p 1,170.00p 1,190.00p 75614
02/09/2021 1,120.00p 1,202.00p 1,090.00p 1,190.00p 100300
01/09/2021 1,095.00p 1,115.00p 1,088.00p 1,115.00p 51571
31/08/2021 1,035.00p 1,110.00p 1,030.00p 1,090.00p 120577
30/08/2021 1,000.00p 1,050.00p 996.00p 1,050.00p 444527
27/08/2021 1,000.00p 1,050.00p 996.00p 1,050.00p 403527
26/08/2021 997.50p 1,020.00p 990.00p 995.00p 88412
25/08/2021 1,030.00p 1,040.00p 990.00p 990.00p 42588
24/08/2021 1,030.00p 1,060.00p 1,002.00p 1,025.00p 198225
23/08/2021 1,015.00p 1,040.00p 1,000.00p 1,020.00p 127348
20/08/2021 1,015.00p 1,030.00p 1,000.00p 1,015.00p 36225
19/08/2021 1,072.50p 1,095.00p 1,000.00p 1,015.00p 124256
18/08/2021 1,095.00p 1,130.00p 1,030.00p 1,065.00p 86043
17/08/2021 1,082.50p 1,110.00p 1,065.00p 1,095.00p 42115
16/08/2021 1,112.50p 1,140.00p 1,065.00p 1,085.00p 111593
13/08/2021 1,155.00p 1,160.00p 1,090.00p 1,110.00p 71372
12/08/2021 1,160.00p 1,170.00p 1,140.00p 1,150.00p 188166
11/08/2021 1,100.00p 1,170.00p 1,100.00p 1,160.00p 287707
10/08/2021 1,075.00p 1,130.00p 1,070.00p 1,105.00p 522571
09/08/2021 1,060.00p 1,100.00p 1,036.00p 1,040.00p 196143
06/08/2021 1,030.00p 1,064.00p 1,030.00p 1,040.00p 80994
05/08/2021 1,075.00p 1,090.00p 1,000.00p 1,025.00p 163750
04/08/2021 1,080.00p 1,100.00p 1,060.00p 1,075.00p 264978
03/08/2021 1,125.00p 1,140.00p 1,033.00p 1,075.00p 228379
02/08/2021 1,125.00p 1,180.00p 1,100.00p 1,100.00p 187830
30/07/2021 965.00p 1,100.00p 940.00p 1,100.00p 126302
29/07/2021 960.00p 970.00p 930.00p 940.00p 152627
28/07/2021 944.00p 970.00p 938.00p 950.00p 206872
27/07/2021 944.00p 950.00p 936.00p 936.00p 77874
26/07/2021 1,005.00p 1,020.00p 842.62p 940.00p 360504
23/07/2021 990.00p 1,029.00p 990.00p 1,000.00p 97605
22/07/2021 994.00p 1,000.00p 970.00p 990.00p 53696

*Close Price adjusted for both dividends and splits