Maxcyte (DI) (MXCT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
21/12/2020 456.00p 460.00p 452.66p 460.00p 25899
18/12/2020 452.00p 460.00p 450.00p 452.00p 17470
17/12/2020 452.00p 460.00p 445.00p 452.00p 3684
16/12/2020 452.00p 460.00p 446.00p 452.00p 14744
15/12/2020 450.00p 555.00p 446.65p 452.00p 102728
14/12/2020 450.00p 460.00p 442.00p 442.00p 14040
11/12/2020 450.00p 460.00p 445.00p 450.00p 39017
10/12/2020 455.00p 460.00p 450.00p 450.00p 3354
09/12/2020 455.00p 460.00p 453.00p 455.00p 19212
08/12/2020 455.00p 460.00p 448.65p 456.00p 111074
07/12/2020 425.00p 460.00p 420.00p 458.00p 77319
04/12/2020 424.00p 440.00p 418.50p 440.00p 15109
03/12/2020 400.00p 430.00p 390.00p 416.00p 62812
02/12/2020 415.00p 420.00p 380.00p 398.00p 108084
01/12/2020 415.00p 420.00p 408.00p 408.00p 293408
30/11/2020 428.00p 430.00p 404.00p 412.00p 57587
27/11/2020 430.00p 439.80p 422.00p 422.00p 6009
26/11/2020 434.00p 440.00p 416.00p 416.00p 30460
25/11/2020 435.00p 440.00p 430.00p 434.00p 5517
24/11/2020 439.00p 447.00p 430.00p 435.00p 7880
23/11/2020 426.00p 448.00p 421.00p 439.00p 15735
20/11/2020 428.00p 434.30p 416.00p 420.00p 14296
19/11/2020 438.00p 443.44p 420.00p 428.00p 15829
18/11/2020 438.00p 443.44p 430.35p 438.00p 4204
17/11/2020 439.00p 446.64p 430.18p 438.00p 1333
16/11/2020 440.00p 448.70p 430.00p 439.00p 193755
13/11/2020 445.00p 449.40p 440.00p 444.00p 7916
12/11/2020 448.00p 450.00p 440.00p 440.00p 5344
10/11/2020 450.00p 452.00p 440.00p 450.00p 16533
09/11/2020 435.00p 460.00p 435.00p 450.00p 30100
06/11/2020 431.00p 438.00p 426.00p 435.00p 13267
05/11/2020 423.00p 440.00p 400.00p 431.00p 830379
04/11/2020 415.00p 429.30p 412.00p 418.00p 30533
03/11/2020 400.00p 416.00p 392.00p 411.00p 16275
02/11/2020 408.00p 410.00p 390.00p 400.00p 13266
30/10/2020 408.00p 408.00p 400.00p 408.00p 14408
29/10/2020 408.00p 408.00p 403.20p 408.00p 5148
28/10/2020 410.00p 419.00p 402.00p 408.00p 21555
27/10/2020 410.00p 414.00p 401.00p 410.00p 48914
26/10/2020 410.00p 416.00p 400.00p 410.00p 20213
23/10/2020 415.00p 420.00p 400.00p 410.00p 9986
22/10/2020 425.00p 428.94p 400.00p 418.00p 30127
21/10/2020 425.00p 430.00p 420.50p 425.00p 5704
20/10/2020 427.00p 434.00p 420.70p 427.00p 5563
19/10/2020 428.00p 436.00p 423.55p 427.00p 16105
16/10/2020 428.00p 432.44p 421.55p 428.00p 12479
15/10/2020 435.00p 440.00p 430.00p 430.00p 209226
14/10/2020 435.00p 440.00p 432.00p 432.00p 17000
13/10/2020 435.00p 438.00p 430.50p 435.00p 23274
12/10/2020 435.00p 440.00p 430.10p 440.00p 62110
09/10/2020 410.00p 450.00p 410.00p 440.00p 69374
08/10/2020 410.00p 420.00p 404.00p 404.00p 120365
07/10/2020 377.00p 420.00p 374.00p 410.00p 245000
06/10/2020 370.00p 371.00p 370.00p 370.00p 2863
05/10/2020 374.00p 374.00p 370.00p 370.00p 4267
02/10/2020 369.00p 372.00p 367.37p 370.00p 30583
01/10/2020 368.00p 372.00p 367.36p 370.00p 38721
30/09/2020 362.00p 372.00p 360.55p 368.00p 9460
29/09/2020 355.00p 370.00p 354.00p 362.00p 8087
28/09/2020 355.00p 360.00p 352.50p 355.00p 4659
25/09/2020 355.00p 360.00p 354.00p 355.00p 8219
24/09/2020 355.00p 360.00p 354.00p 356.00p 13562
23/09/2020 355.00p 360.00p 352.05p 356.00p 7240
22/09/2020 352.00p 364.00p 351.20p 356.00p 18879
21/09/2020 340.00p 358.00p 334.00p 350.00p 85621
18/09/2020 335.00p 340.00p 335.00p 335.00p 8151
17/09/2020 330.00p 340.00p 322.55p 335.00p 9223
16/09/2020 330.00p 330.00p 322.55p 330.00p 61717
15/09/2020 330.00p 340.00p 326.55p 330.00p 5967
14/09/2020 330.00p 338.95p 322.00p 330.00p 1504
11/09/2020 330.00p 339.00p 320.00p 330.00p 14048
10/09/2020 330.00p 332.00p 320.06p 330.00p 3280
09/09/2020 330.00p 332.00p 320.00p 332.00p 13639
08/09/2020 330.00p 330.00p 320.00p 330.00p 2094
07/09/2020 330.00p 340.00p 320.00p 330.00p 2910
04/09/2020 358.00p 360.00p 330.00p 330.00p 17532
03/09/2020 358.00p 368.00p 350.00p 368.00p 19825
02/09/2020 360.00p 363.00p 350.96p 358.00p 6626
01/09/2020 358.00p 366.00p 354.00p 360.00p 23305
31/08/2020 359.00p 360.00p 350.00p 358.00p 6162
28/08/2020 359.00p 360.00p 350.00p 358.00p 11162
27/08/2020 371.00p 376.00p 325.00p 354.00p 2020535
26/08/2020 370.00p 376.00p 368.20p 372.00p 15230
25/08/2020 365.00p 374.00p 365.00p 372.00p 28446
24/08/2020 363.00p 370.00p 360.00p 366.00p 9014
21/08/2020 369.00p 374.00p 360.00p 363.00p 42818
20/08/2020 368.00p 374.00p 362.00p 368.00p 109733
19/08/2020 351.00p 370.00p 351.00p 368.00p 28592
18/08/2020 342.00p 353.30p 336.00p 347.00p 9293
17/08/2020 335.00p 340.00p 331.00p 335.00p 7808
14/08/2020 335.00p 340.00p 330.00p 332.00p 12936
13/08/2020 333.00p 340.00p 333.00p 335.00p 53054
12/08/2020 327.00p 340.00p 326.00p 338.00p 23300
11/08/2020 325.00p 330.00p 324.15p 330.00p 168465
10/08/2020 310.00p 326.00p 310.00p 324.00p 62002
07/08/2020 292.00p 312.00p 292.00p 310.00p 65629
06/08/2020 289.00p 294.00p 284.00p 294.00p 26324
05/08/2020 279.00p 294.00p 272.00p 294.00p 16668
04/08/2020 266.00p 282.00p 262.00p 280.00p 180413
03/08/2020 247.00p 270.00p 245.50p 270.00p 33827
31/07/2020 241.00p 250.00p 240.00p 248.00p 22374
30/07/2020 239.00p 248.00p 236.55p 241.00p 102157
29/07/2020 239.00p 244.00p 234.00p 239.00p 5057
28/07/2020 239.00p 244.00p 234.50p 239.00p 13238
27/07/2020 239.00p 239.00p 234.00p 239.00p 2844
24/07/2020 240.00p 246.00p 234.00p 244.00p 3769
23/07/2020 241.00p 241.00p 234.00p 240.00p 13919
22/07/2020 241.00p 247.86p 234.00p 242.00p 2377
21/07/2020 238.00p 244.50p 238.00p 244.00p 8511
20/07/2020 238.00p 242.00p 238.00p 242.00p 2970
17/07/2020 238.00p 250.00p 234.00p 238.00p 10815
16/07/2020 236.00p 242.00p 220.00p 238.00p 570320
15/07/2020 225.00p 242.00p 220.42p 240.00p 36995
14/07/2020 207.00p 221.00p 207.00p 221.00p 44950
13/07/2020 205.00p 216.00p 202.00p 206.00p 9106
10/07/2020 205.00p 212.00p 205.00p 212.00p 11083
09/07/2020 204.00p 210.60p 198.00p 208.00p 13358
08/07/2020 201.00p 208.80p 201.00p 204.00p 16053
07/07/2020 200.00p 206.00p 198.30p 200.50p 9879
06/07/2020 200.00p 206.00p 197.00p 197.00p 2475
03/07/2020 200.00p 205.88p 200.00p 200.00p 151450
02/07/2020 198.00p 206.00p 196.00p 200.00p 8356
01/07/2020 198.00p 206.00p 191.00p 198.00p 768
30/06/2020 190.00p 200.00p 190.00p 200.00p 25674
29/06/2020 187.50p 195.00p 183.85p 190.00p 11510
26/06/2020 187.50p 193.50p 183.75p 187.50p 2108
25/06/2020 187.50p 193.50p 187.50p 187.50p 1079
24/06/2020 187.50p 191.25p 182.26p 187.50p 4833
23/06/2020 187.50p 188.85p 182.10p 187.50p 10622
22/06/2020 187.50p 188.85p 181.05p 187.50p 2260
19/06/2020 187.50p 195.00p 187.50p 187.50p 3174
18/06/2020 187.50p 189.00p 180.50p 187.50p 346
17/06/2020 190.50p 190.50p 186.00p 187.50p 5029
16/06/2020 187.50p 190.00p 187.50p 190.00p 17359
15/06/2020 187.50p 195.00p 180.00p 180.00p 5104
12/06/2020 187.50p 189.90p 180.00p 180.00p 5638
11/06/2020 190.00p 190.00p 180.00p 187.50p 4047
10/06/2020 198.50p 206.00p 185.00p 196.00p 14582
09/06/2020 198.50p 202.25p 193.00p 198.50p 13402
08/06/2020 185.00p 205.00p 181.00p 198.50p 25857
05/06/2020 182.50p 190.00p 182.50p 182.50p 1000
04/06/2020 175.00p 189.25p 175.00p 182.50p 13660
03/06/2020 175.00p 180.00p 174.25p 175.00p 7471
02/06/2020 173.50p 180.00p 173.50p 175.00p 103992
01/06/2020 173.50p 177.00p 170.00p 173.50p 4056
01/06/2020 173.50p 177.00p 170.00p 173.50p 4056
01/06/2020 173.50p 177.00p 170.00p 173.50p 4056
29/05/2020 168.50p 177.00p 168.00p 173.50p 26613
28/05/2020 167.50p 174.00p 167.50p 168.50p 4500
27/05/2020 167.50p 175.00p 167.50p 167.50p 6643
26/05/2020 167.50p 174.00p 161.00p 167.50p 4397
25/05/2020 171.50p 171.50p 160.00p 167.50p 20434
22/05/2020 171.50p 171.50p 160.00p 167.50p 20434
21/05/2020 175.00p 180.00p 165.00p 171.50p 15400
20/05/2020 175.00p 178.00p 170.50p 175.00p 7261
19/05/2020 178.50p 179.00p 170.50p 175.00p 19850
18/05/2020 180.00p 180.00p 175.40p 180.00p 3579
15/05/2020 180.00p 183.00p 175.00p 180.00p 38918
14/05/2020 180.00p 183.00p 175.00p 175.00p 16805
13/05/2020 175.00p 177.40p 175.00p 175.00p 9081
12/05/2020 167.50p 180.00p 167.50p 177.00p 70201
11/05/2020 167.50p 173.50p 161.50p 167.50p 13707
08/05/2020 155.00p 165.00p 155.00p 165.00p 33625
07/05/2020 155.00p 165.00p 155.00p 165.00p 33625
06/05/2020 155.00p 159.58p 155.00p 155.00p 34016
05/05/2020 155.00p 155.00p 155.00p 155.00p 0
04/05/2020 156.50p 159.65p 155.00p 155.00p 32567
01/05/2020 157.50p 161.00p 152.50p 156.50p 37886
30/04/2020 162.50p 165.00p 162.15p 163.50p 12753
29/04/2020 153.50p 165.00p 153.50p 162.50p 22823
28/04/2020 151.00p 160.93p 151.00p 157.00p 49065
27/04/2020 150.00p 154.92p 145.50p 152.00p 12776
24/04/2020 145.00p 149.90p 140.75p 145.00p 3397
23/04/2020 145.00p 148.90p 145.00p 145.00p 2500
22/04/2020 145.00p 150.00p 140.00p 145.00p 8486
21/04/2020 137.50p 150.00p 135.00p 145.00p 18903
20/04/2020 137.50p 137.50p 135.00p 137.50p 262
17/04/2020 143.00p 143.00p 135.50p 137.50p 17260
16/04/2020 143.00p 145.00p 143.00p 143.00p 3000
15/04/2020 143.00p 147.00p 138.55p 145.00p 22660
14/04/2020 147.50p 149.75p 136.55p 145.00p 10426
13/04/2020 133.50p 149.95p 130.10p 147.50p 34172
10/04/2020 133.50p 149.95p 130.10p 147.50p 34172
09/04/2020 133.50p 149.95p 130.10p 147.50p 34172
08/04/2020 130.00p 133.90p 130.00p 132.50p 14500
07/04/2020 130.00p 132.00p 125.00p 130.00p 1563
06/04/2020 130.00p 132.00p 130.00p 130.00p 839
03/04/2020 130.00p 130.00p 126.26p 130.00p 1000
02/04/2020 130.00p 132.80p 130.00p 130.00p 6000
01/04/2020 130.00p 130.00p 125.00p 130.00p 0
31/03/2020 130.00p 132.80p 130.00p 130.00p 868
30/03/2020 130.00p 132.80p 130.00p 130.00p 1250
27/03/2020 130.00p 130.00p 130.00p 130.00p 0
26/03/2020 130.00p 133.00p 130.00p 130.00p 15758
25/03/2020 130.00p 133.00p 125.60p 130.00p 4890
24/03/2020 122.50p 135.00p 122.50p 130.00p 15346
23/03/2020 122.50p 122.50p 122.50p 122.50p 0
20/03/2020 122.50p 124.97p 122.00p 122.50p 17961
19/03/2020 130.50p 130.50p 116.00p 122.50p 9361
18/03/2020 135.00p 137.90p 130.00p 130.50p 3791

*Close Price adjusted for both dividends and splits