Maxcyte (DI) (MXCT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
14/10/2022 560.00p 570.00p 540.00p 540.00p 91668
13/10/2022 560.00p 570.00p 538.00p 555.00p 69616
12/10/2022 580.00p 590.00p 560.00p 560.00p 11832
11/10/2022 600.00p 610.00p 590.00p 590.00p 67566
10/10/2022 615.00p 650.00p 590.00p 590.00p 28448
07/10/2022 640.00p 650.00p 630.00p 638.00p 38380
06/10/2022 625.00p 649.00p 608.00p 640.00p 76963
05/10/2022 636.00p 637.00p 616.00p 625.00p 34949
04/10/2022 575.00p 640.00p 573.00p 636.00p 196304
03/10/2022 570.00p 575.00p 540.00p 555.00p 41482
30/09/2022 560.00p 580.00p 560.00p 580.00p 49794
29/09/2022 565.00p 580.00p 550.00p 554.00p 57551
28/09/2022 530.00p 570.00p 514.00p 560.00p 127186
27/09/2022 525.00p 531.00p 500.00p 524.00p 230265
26/09/2022 523.00p 544.48p 500.00p 500.00p 49315
23/09/2022 531.00p 540.00p 500.00p 520.00p 24377
22/09/2022 531.00p 537.43p 522.18p 531.00p 1109
21/09/2022 525.00p 544.00p 520.00p 531.00p 108091
20/09/2022 508.00p 528.00p 491.00p 520.00p 122685
19/09/2022 525.00p 530.00p 508.00p 508.00p 14587
16/09/2022 525.00p 530.00p 508.00p 508.00p 14587
15/09/2022 515.00p 540.00p 512.00p 530.00p 19237
14/09/2022 535.00p 550.00p 520.00p 520.00p 3137
13/09/2022 555.00p 560.00p 530.00p 560.00p 14449
12/09/2022 560.00p 570.00p 550.00p 555.00p 21199
09/09/2022 545.00p 569.00p 543.00p 560.00p 70993
08/09/2022 520.00p 533.00p 520.00p 533.00p 188473
07/09/2022 485.00p 516.00p 460.00p 513.00p 149495
06/09/2022 442.50p 478.90p 438.65p 465.00p 60777
05/09/2022 450.00p 460.00p 436.00p 440.00p 22799
02/09/2022 452.50p 470.00p 435.00p 457.50p 16403
01/09/2022 452.50p 452.50p 436.00p 442.50p 11068
31/08/2022 452.50p 452.50p 447.00p 452.50p 11524
30/08/2022 470.00p 490.00p 450.00p 458.00p 13749
29/08/2022 487.50p 490.00p 480.00p 490.00p 31296
26/08/2022 487.50p 490.00p 480.00p 490.00p 31296
25/08/2022 477.50p 490.00p 470.00p 485.00p 47449
24/08/2022 457.50p 470.00p 446.65p 470.00p 53036
23/08/2022 457.50p 457.50p 435.00p 448.00p 181084
22/08/2022 480.00p 490.00p 460.00p 460.00p 39695
19/08/2022 480.00p 490.00p 474.00p 485.00p 8709
18/08/2022 498.00p 498.00p 480.00p 487.00p 27471
17/08/2022 476.00p 500.00p 475.00p 498.00p 44767
16/08/2022 472.50p 475.00p 470.00p 472.50p 27287
15/08/2022 472.50p 480.00p 472.00p 472.50p 49579
12/08/2022 482.50p 482.50p 466.50p 472.50p 48425
11/08/2022 470.00p 489.00p 440.00p 481.00p 179175
10/08/2022 450.00p 460.00p 445.00p 445.00p 71632
09/08/2022 460.00p 470.00p 448.00p 450.00p 94325
08/08/2022 455.00p 470.00p 451.00p 460.00p 10966
05/08/2022 467.50p 475.00p 450.00p 457.50p 14224
04/08/2022 457.50p 474.00p 456.00p 467.50p 68123
03/08/2022 455.00p 460.00p 450.00p 455.00p 103632
02/08/2022 452.50p 452.50p 445.00p 452.50p 722
01/08/2022 445.00p 450.00p 437.00p 447.00p 24390
29/07/2022 440.00p 442.50p 435.00p 442.50p 200
28/07/2022 440.00p 450.00p 432.00p 440.00p 18005
27/07/2022 440.00p 450.00p 433.00p 440.00p 329
26/07/2022 440.00p 450.00p 420.00p 435.00p 8307
25/07/2022 445.00p 450.00p 430.00p 440.00p 12180
22/07/2022 430.00p 460.00p 430.00p 435.00p 32696
21/07/2022 422.50p 430.00p 420.10p 425.00p 12533
20/07/2022 400.00p 422.50p 395.00p 422.50p 36401
19/07/2022 402.50p 410.00p 390.00p 400.00p 35202
18/07/2022 405.00p 408.50p 395.00p 402.50p 8032
15/07/2022 415.00p 417.00p 402.00p 410.00p 17012
14/07/2022 415.00p 415.00p 400.00p 415.00p 25012
13/07/2022 412.50p 417.00p 396.00p 415.00p 7414
12/07/2022 410.00p 424.00p 410.00p 417.50p 19244
11/07/2022 410.00p 415.00p 400.00p 415.00p 11362
08/07/2022 410.00p 410.00p 400.00p 410.00p 8500
07/07/2022 397.50p 412.50p 395.10p 400.00p 40329
06/07/2022 390.00p 400.00p 380.00p 390.00p 218567
05/07/2022 397.50p 400.00p 385.00p 390.00p 39717
04/07/2022 387.50p 405.00p 387.50p 397.50p 5663
01/07/2022 380.00p 390.00p 370.00p 387.50p 11462
30/06/2022 410.00p 410.00p 371.00p 380.00p 7144
29/06/2022 420.00p 430.00p 403.00p 410.00p 17508
28/06/2022 390.00p 420.00p 388.65p 415.00p 25497
27/06/2022 370.00p 410.00p 355.00p 390.00p 31416
24/06/2022 332.50p 379.00p 332.50p 367.50p 9110
23/06/2022 315.00p 339.80p 311.60p 317.00p 20398
22/06/2022 325.00p 325.00p 306.65p 310.00p 40057
21/06/2022 315.00p 329.10p 311.00p 315.00p 5965
20/06/2022 315.00p 316.20p 310.20p 315.00p 2046
17/06/2022 290.00p 329.00p 280.00p 315.00p 54678
16/06/2022 310.00p 314.00p 285.00p 290.00p 214948
15/06/2022 295.00p 319.00p 290.00p 310.00p 48908
14/06/2022 315.00p 320.00p 292.00p 292.00p 21577
13/06/2022 330.00p 334.00p 310.00p 320.00p 19135
10/06/2022 365.00p 368.00p 326.00p 330.00p 43081
09/06/2022 365.00p 380.00p 352.00p 365.00p 23934
08/06/2022 360.00p 370.00p 355.00p 370.00p 108226
07/06/2022 360.00p 400.00p 349.26p 360.00p 249207
06/06/2022 382.50p 382.50p 366.65p 382.50p 86346
03/06/2022 382.50p 390.00p 365.00p 382.50p 84750
02/06/2022 382.50p 390.00p 365.00p 382.50p 84750
01/06/2022 382.50p 390.00p 365.00p 382.50p 84750
31/05/2022 367.50p 386.00p 357.50p 386.00p 25849
30/05/2022 367.50p 374.00p 355.00p 367.50p 14682
27/05/2022 362.50p 367.50p 355.00p 367.50p 10370
26/05/2022 362.50p 365.00p 355.00p 362.50p 41216
25/05/2022 370.00p 370.00p 355.00p 362.50p 67926
24/05/2022 385.00p 390.00p 360.00p 370.00p 68232
23/05/2022 377.50p 399.80p 375.00p 383.50p 61710
20/05/2022 370.00p 380.00p 358.00p 370.00p 32288
19/05/2022 380.00p 380.00p 355.00p 367.50p 76381
18/05/2022 370.00p 389.40p 360.00p 380.00p 71280
17/05/2022 375.00p 375.00p 361.88p 370.00p 28671
16/05/2022 377.50p 378.00p 365.00p 377.50p 10466
13/05/2022 355.00p 385.00p 332.00p 380.00p 148281
12/05/2022 362.50p 362.50p 330.00p 341.00p 113006
11/05/2022 392.50p 405.00p 350.00p 362.50p 96642
10/05/2022 407.50p 430.00p 380.00p 390.00p 399439
09/05/2022 417.50p 420.00p 390.00p 392.50p 54182
06/05/2022 435.00p 450.00p 400.00p 430.00p 16816
05/05/2022 440.00p 440.00p 425.60p 437.50p 12411
04/05/2022 440.00p 450.00p 421.00p 437.50p 5457
03/05/2022 450.00p 452.00p 430.00p 430.00p 19259
02/05/2022 442.50p 445.00p 440.00p 445.00p 52978
29/04/2022 442.50p 445.00p 440.00p 445.00p 52978
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

*Close Price adjusted for both dividends and splits