Maxcyte (DI) (MXCT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
09/01/2020 126.00p 126.00p 122.00p 126.00p 1282
08/01/2020 126.00p 126.00p 122.00p 126.00p 75688
07/01/2020 123.50p 127.00p 123.50p 126.00p 5900
06/01/2020 123.50p 123.50p 123.05p 123.50p 87
03/01/2020 123.50p 124.95p 123.35p 123.50p 2571
02/01/2020 123.50p 125.00p 123.50p 123.50p 11876
01/01/2020 123.50p 125.00p 122.35p 125.00p 3990
31/12/2019 123.50p 125.00p 122.35p 125.00p 3990
30/12/2019 117.50p 123.50p 117.50p 123.50p 2878
27/12/2019 117.50p 120.00p 116.00p 117.50p 19500
26/12/2019 117.50p 120.00p 117.50p 117.50p 1666
25/12/2019 117.50p 120.00p 117.50p 117.50p 1666
24/12/2019 117.50p 120.00p 117.50p 117.50p 1666
23/12/2019 117.50p 118.65p 117.50p 117.50p 10964
20/12/2019 117.50p 117.50p 117.50p 117.50p 0
19/12/2019 117.50p 118.95p 117.50p 117.50p 3045
18/12/2019 117.50p 119.00p 115.00p 117.50p 199857
17/12/2019 118.50p 119.00p 117.00p 118.50p 4774
16/12/2019 118.50p 118.50p 118.50p 118.50p 0
13/12/2019 118.50p 118.50p 118.50p 118.50p 0
12/12/2019 118.50p 119.00p 118.50p 118.50p 1260
11/12/2019 120.00p 120.00p 117.30p 118.50p 2500
10/12/2019 120.00p 121.00p 120.00p 120.00p 1603
09/12/2019 120.00p 120.00p 117.30p 120.00p 1500
06/12/2019 120.00p 121.00p 120.00p 120.00p 822
05/12/2019 120.00p 121.00p 117.30p 120.00p 20661
04/12/2019 116.00p 122.20p 116.00p 120.00p 3249
03/12/2019 113.00p 113.00p 113.00p 113.00p 0
02/12/2019 113.00p 113.00p 110.30p 113.00p 32
29/11/2019 113.00p 115.94p 113.00p 113.00p 6055
28/11/2019 121.50p 121.50p 110.00p 113.00p 20738
27/11/2019 122.00p 122.00p 120.00p 121.50p 2778
26/11/2019 122.00p 122.30p 120.00p 122.00p 12595
25/11/2019 120.50p 123.65p 120.00p 122.00p 23000
22/11/2019 120.50p 120.50p 120.50p 120.50p 0
21/11/2019 113.50p 120.50p 113.50p 120.50p 34900
20/11/2019 112.50p 114.00p 112.50p 112.50p 456
19/11/2019 111.50p 112.50p 111.50p 112.50p 5000
18/11/2019 110.00p 111.50p 108.35p 111.50p 1000
15/11/2019 110.00p 110.00p 95.00p 110.00p 1
14/11/2019 110.00p 110.00p 110.00p 110.00p 0
13/11/2019 107.50p 110.00p 107.25p 110.00p 10193
12/11/2019 107.50p 107.50p 107.50p 107.50p 0
11/11/2019 107.50p 109.00p 105.00p 107.50p 3986
08/11/2019 107.50p 109.80p 107.50p 107.50p 2269
07/11/2019 107.50p 109.80p 107.50p 107.50p 5000
06/11/2019 107.50p 107.50p 107.50p 107.50p 0
05/11/2019 112.50p 112.50p 105.00p 107.50p 2800
04/11/2019 112.50p 112.50p 110.00p 112.50p 4537
01/11/2019 113.00p 113.00p 112.50p 112.50p 7113
31/10/2019 115.00p 115.00p 110.00p 113.00p 2500
30/10/2019 117.50p 117.50p 110.00p 115.00p 9296
29/10/2019 117.50p 117.50p 116.10p 117.50p 1702
28/10/2019 117.50p 117.50p 116.90p 117.50p 2500
25/10/2019 117.50p 117.50p 115.00p 117.50p 2500
24/10/2019 117.50p 117.50p 116.25p 117.50p 10000
23/10/2019 117.50p 117.50p 115.10p 117.50p 806
22/10/2019 117.50p 117.50p 117.50p 117.50p 9000
21/10/2019 117.50p 117.50p 115.00p 117.50p 300
18/10/2019 119.00p 119.00p 115.00p 117.50p 700
17/10/2019 121.50p 121.50p 118.00p 119.00p 10200
16/10/2019 121.50p 123.00p 121.50p 121.50p 4950
15/10/2019 123.50p 123.50p 119.00p 121.50p 4004
14/10/2019 123.50p 123.50p 123.35p 123.50p 2432
11/10/2019 123.50p 123.50p 122.30p 123.50p 6000
10/10/2019 123.50p 123.50p 123.50p 123.50p 175
09/10/2019 123.50p 123.50p 122.50p 123.50p 5000
08/10/2019 123.50p 123.80p 123.50p 123.50p 1000
07/10/2019 123.50p 124.10p 122.30p 123.50p 21649
04/10/2019 119.50p 122.00p 119.50p 119.50p 88
03/10/2019 119.50p 119.50p 115.00p 119.50p 2689
02/10/2019 119.50p 119.50p 116.00p 119.50p 1140
01/10/2019 119.50p 119.50p 119.00p 119.50p 359
30/09/2019 119.50p 119.50p 119.50p 119.50p 0
27/09/2019 119.50p 119.50p 119.50p 119.50p 0
26/09/2019 119.50p 119.50p 115.00p 119.50p 240
25/09/2019 122.00p 122.00p 115.00p 119.50p 5760
24/09/2019 122.00p 122.00p 122.00p 122.00p 0
23/09/2019 122.00p 122.00p 120.00p 122.00p 505
20/09/2019 122.00p 122.00p 122.00p 122.00p 0
19/09/2019 122.00p 124.00p 122.00p 122.00p 15000
18/09/2019 122.00p 124.00p 120.00p 124.00p 6318
17/09/2019 122.00p 122.00p 122.00p 122.00p 4088
16/09/2019 122.00p 122.00p 120.31p 122.00p 749
13/09/2019 122.00p 122.00p 122.00p 122.00p 1222
12/09/2019 122.00p 122.00p 122.00p 122.00p 0
11/09/2019 122.00p 122.00p 122.00p 122.00p 0
10/09/2019 122.00p 122.00p 122.00p 122.00p 0
09/09/2019 122.00p 122.00p 122.00p 122.00p 0
06/09/2019 122.00p 124.00p 122.00p 122.00p 0
05/09/2019 122.00p 124.00p 122.00p 124.00p 7791
04/09/2019 122.00p 122.00p 120.25p 122.00p 1151
03/09/2019 122.00p 122.00p 122.00p 122.00p 0
02/09/2019 122.00p 122.00p 120.25p 122.00p 398
30/08/2019 122.00p 122.00p 122.00p 122.00p 0
29/08/2019 122.00p 122.00p 122.00p 122.00p 0
28/08/2019 122.00p 122.00p 120.25p 122.00p 3230
27/08/2019 122.00p 122.00p 122.00p 122.00p 0
23/08/2019 122.00p 122.00p 120.25p 122.00p 200
22/08/2019 122.00p 122.00p 122.00p 122.00p 0
21/08/2019 122.00p 122.00p 122.00p 122.00p 0
20/08/2019 122.00p 122.00p 122.00p 122.00p 0
19/08/2019 122.00p 122.00p 120.72p 122.00p 50
16/08/2019 122.00p 122.00p 120.25p 122.00p 696
15/08/2019 122.00p 122.00p 121.00p 122.00p 1063
14/08/2019 122.00p 122.00p 122.00p 122.00p 4743
13/08/2019 122.00p 122.00p 122.00p 122.00p 0
12/08/2019 122.00p 122.00p 122.00p 122.00p 0
09/08/2019 122.00p 122.00p 122.00p 122.00p 5154
08/08/2019 122.00p 122.00p 122.00p 122.00p 1200
07/08/2019 122.00p 122.00p 120.84p 122.00p 4552
06/08/2019 122.00p 122.00p 122.00p 122.00p 300
05/08/2019 122.00p 123.00p 122.00p 122.00p 88
02/08/2019 122.00p 123.50p 122.00p 122.00p 1409
01/08/2019 122.00p 123.75p 122.00p 122.00p 2902
31/07/2019 122.00p 123.75p 122.00p 122.00p 873
30/07/2019 122.00p 122.95p 122.00p 122.00p 3813
29/07/2019 122.00p 124.00p 121.87p 122.00p 10976
26/07/2019 122.00p 122.00p 122.00p 122.00p 7900
25/07/2019 115.00p 122.00p 115.00p 122.00p 14264
24/07/2019 115.00p 117.00p 110.00p 115.00p 2310
23/07/2019 124.00p 124.00p 110.00p 115.00p 10538
22/07/2019 124.00p 124.00p 124.00p 124.00p 153
19/07/2019 126.00p 126.00p 119.00p 124.00p 16298
18/07/2019 126.00p 126.00p 124.00p 124.00p 6413
17/07/2019 126.00p 126.00p 124.43p 126.00p 4200
16/07/2019 127.00p 127.00p 125.00p 127.00p 250
15/07/2019 127.00p 127.00p 125.00p 127.00p 1400
12/07/2019 127.00p 127.00p 125.00p 127.00p 1990
11/07/2019 127.00p 127.00p 124.00p 127.00p 5245
10/07/2019 128.50p 128.50p 127.00p 127.00p 500
09/07/2019 128.50p 128.50p 125.00p 128.50p 4393
08/07/2019 128.50p 130.00p 125.00p 128.50p 167053
05/07/2019 145.00p 145.00p 127.00p 130.00p 13260
04/07/2019 146.50p 148.00p 143.00p 146.50p 4607
03/07/2019 147.00p 149.90p 144.30p 146.50p 1563
02/07/2019 149.00p 149.00p 144.30p 147.00p 3977
01/07/2019 149.00p 149.90p 149.00p 149.00p 534
28/06/2019 149.50p 150.00p 145.00p 149.00p 12374
27/06/2019 151.00p 151.00p 147.00p 149.50p 3699
26/06/2019 154.00p 156.25p 151.00p 151.00p 480
25/06/2019 154.00p 156.25p 150.00p 154.00p 2620
24/06/2019 154.00p 156.40p 150.51p 154.00p 1083
21/06/2019 154.00p 156.40p 150.00p 154.00p 1321
20/06/2019 154.00p 156.40p 150.00p 154.00p 3668
19/06/2019 154.00p 157.20p 154.00p 154.00p 36
18/06/2019 159.00p 159.84p 150.00p 154.00p 14073
17/06/2019 161.00p 161.00p 155.00p 159.00p 8154
14/06/2019 162.50p 164.50p 157.00p 161.00p 11351
13/06/2019 166.50p 166.50p 166.50p 166.50p 0
12/06/2019 167.50p 167.60p 165.25p 166.50p 9259
11/06/2019 167.50p 167.70p 165.30p 167.50p 2075
10/06/2019 167.50p 167.75p 167.50p 167.50p 3173
07/06/2019 167.50p 167.75p 167.50p 167.50p 4172
06/06/2019 167.50p 167.75p 167.50p 167.50p 3055
05/06/2019 167.50p 167.75p 165.55p 167.50p 8667
04/06/2019 167.50p 167.75p 167.00p 167.50p 6785
03/06/2019 167.50p 167.50p 165.25p 167.50p 8575
31/05/2019 167.50p 168.12p 167.00p 167.50p 18909
30/05/2019 167.50p 168.48p 167.50p 167.50p 17459
29/05/2019 167.50p 169.00p 167.50p 167.50p 25663
28/05/2019 165.00p 169.00p 165.00p 167.50p 75185
24/05/2019 161.00p 161.00p 158.00p 161.00p 3232
23/05/2019 161.00p 161.00p 157.00p 161.00p 248
22/05/2019 161.00p 161.00p 157.00p 161.00p 1233
21/05/2019 161.00p 161.00p 161.00p 161.00p 885
20/05/2019 161.00p 161.00p 161.00p 161.00p 93
17/05/2019 161.00p 161.00p 161.00p 161.00p 0
16/05/2019 161.00p 165.00p 161.00p 161.00p 2150
15/05/2019 161.50p 161.50p 157.00p 161.00p 1558
14/05/2019 161.50p 162.00p 158.00p 161.50p 5285
13/05/2019 161.50p 161.50p 161.50p 161.50p 0
10/05/2019 161.50p 162.00p 160.00p 161.50p 4005
09/05/2019 167.50p 167.50p 160.00p 161.50p 3473
08/05/2019 180.00p 180.00p 162.00p 162.00p 7534
07/05/2019 182.50p 182.50p 180.00p 180.00p 159
03/05/2019 182.50p 182.50p 182.50p 182.50p 1000
02/05/2019 187.50p 187.50p 180.00p 182.50p 3635
01/05/2019 187.50p 187.50p 185.25p 187.50p 3793
30/04/2019 187.50p 187.50p 187.00p 187.50p 3300
29/04/2019 187.50p 187.50p 187.00p 187.50p 2018
26/04/2019 187.50p 187.50p 187.00p 187.50p 8737
25/04/2019 187.50p 187.50p 185.25p 187.50p 5508
24/04/2019 187.50p 187.50p 185.25p 187.50p 7040
23/04/2019 187.50p 187.50p 186.88p 187.50p 3642
18/04/2019 187.50p 187.50p 187.00p 187.50p 2100
17/04/2019 187.50p 187.50p 187.50p 187.50p 0
16/04/2019 187.50p 187.50p 185.50p 187.50p 2650
15/04/2019 187.50p 187.50p 187.50p 187.50p 0
12/04/2019 187.50p 187.50p 185.50p 187.50p 792
11/04/2019 187.50p 187.50p 185.50p 187.50p 1639
10/04/2019 187.50p 187.50p 187.00p 187.50p 2226
09/04/2019 187.50p 187.50p 187.50p 187.50p 0
08/04/2019 187.50p 187.50p 187.00p 187.50p 1500
05/04/2019 187.50p 187.50p 187.50p 187.50p 9200
04/04/2019 187.50p 187.50p 187.00p 187.50p 1605
03/04/2019 187.50p 187.50p 185.51p 187.50p 5370
02/04/2019 194.00p 194.00p 185.50p 187.50p 6624
01/04/2019 194.00p 194.00p 194.00p 194.00p 0
29/03/2019 194.00p 194.00p 194.00p 194.00p 0

*Close Price adjusted for both dividends and splits