Maxcyte (DI) (MXCT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/04/2021 880.00p 890.00p 860.00p 870.00p 52749
31/03/2021 877.50p 890.00p 865.00p 880.00p 5903
30/03/2021 870.00p 890.00p 860.00p 865.00p 7687
29/03/2021 865.00p 880.00p 854.20p 870.00p 9381
26/03/2021 865.00p 865.00p 850.00p 865.00p 4802
25/03/2021 885.00p 890.00p 850.00p 860.00p 10448
24/03/2021 885.00p 889.00p 875.00p 885.00p 641
23/03/2021 890.00p 895.00p 880.00p 880.00p 6403
22/03/2021 890.00p 900.00p 881.30p 900.00p 6407
19/03/2021 895.00p 905.00p 880.00p 905.00p 12204
18/03/2021 895.00p 910.00p 880.20p 895.00p 6318
17/03/2021 915.00p 920.00p 880.00p 900.00p 12713
16/03/2021 915.00p 930.00p 900.00p 910.00p 10247
15/03/2021 915.00p 930.00p 900.00p 910.00p 13450
12/03/2021 912.50p 930.00p 895.35p 910.00p 24438
11/03/2021 842.50p 930.00p 835.00p 900.00p 26499
10/03/2021 870.00p 870.00p 836.00p 850.00p 47065
09/03/2021 880.00p 900.00p 850.00p 855.00p 32605
08/03/2021 885.00p 900.00p 835.00p 860.00p 81355
05/03/2021 960.00p 970.00p 860.00p 860.00p 42120
04/03/2021 980.00p 990.00p 950.00p 950.00p 18005
03/03/2021 980.00p 990.00p 970.00p 980.00p 35474
02/03/2021 980.00p 990.00p 970.00p 990.00p 119641
01/03/2021 980.00p 995.00p 970.00p 990.00p 13245
26/02/2021 1,010.00p 1,020.00p 950.00p 980.00p 38119
25/02/2021 1,005.00p 1,020.00p 990.00p 1,010.00p 20214
24/02/2021 1,010.00p 1,020.00p 1,000.00p 1,000.00p 128935
23/02/2021 1,010.00p 1,020.00p 1,000.00p 1,000.00p 69967
22/02/2021 1,005.00p 1,020.00p 1,000.00p 1,020.00p 158980
19/02/2021 1,010.00p 1,020.00p 1,000.00p 1,000.00p 26397
18/02/2021 1,015.00p 1,060.00p 1,000.00p 1,000.00p 129139
17/02/2021 1,045.00p 1,050.00p 1,010.00p 1,020.00p 262836
16/02/2021 965.00p 1,040.00p 960.00p 1,040.00p 425707
15/02/2021 915.00p 965.00p 900.00p 962.50p 139963
12/02/2021 915.00p 930.00p 905.00p 915.00p 7028
11/02/2021 915.00p 930.00p 900.00p 920.00p 30152
10/02/2021 860.00p 940.00p 850.00p 940.00p 246872
09/02/2021 875.00p 880.00p 850.00p 860.00p 336141
08/02/2021 915.00p 928.00p 850.00p 875.00p 88368
05/02/2021 855.00p 995.00p 845.00p 905.00p 1917985
04/02/2021 717.50p 870.00p 710.00p 870.00p 977387
03/02/2021 670.00p 720.00p 662.30p 670.00p 2127979
02/02/2021 660.00p 680.00p 660.00p 670.00p 170034
01/02/2021 657.50p 670.00p 653.50p 660.00p 40008
29/01/2021 660.00p 670.00p 651.00p 670.00p 36613
28/01/2021 670.00p 680.00p 640.00p 670.00p 129992
27/01/2021 690.00p 700.00p 665.00p 680.00p 36956
26/01/2021 690.00p 705.00p 680.00p 690.00p 66116
25/01/2021 677.50p 700.00p 665.00p 700.00p 43496
22/01/2021 680.00p 690.00p 665.00p 680.00p 132084
21/01/2021 630.00p 690.00p 620.00p 670.00p 88513
20/01/2021 625.00p 630.00p 600.00p 630.00p 1952332
19/01/2021 622.50p 630.00p 615.56p 630.00p 13090
18/01/2021 617.50p 630.00p 610.00p 630.00p 137900
15/01/2021 620.00p 630.00p 610.00p 610.00p 59709
14/01/2021 620.00p 640.00p 609.39p 610.00p 63937
13/01/2021 620.00p 630.00p 610.00p 630.00p 38116
12/01/2021 622.50p 650.00p 610.00p 650.00p 338697
11/01/2021 605.00p 630.00p 596.00p 620.00p 751285
08/01/2021 575.00p 610.00p 571.00p 600.00p 615368
07/01/2021 562.50p 580.00p 555.00p 580.00p 73843
06/01/2021 540.00p 570.00p 535.00p 560.00p 107863
05/01/2021 532.50p 555.00p 530.50p 545.00p 382491
04/01/2021 527.50p 540.00p 525.00p 535.00p 92120
01/01/2021 532.50p 540.00p 515.00p 527.50p 11377
31/12/2020 532.50p 540.00p 515.00p 527.50p 11377
30/12/2020 530.00p 545.00p 525.00p 540.00p 33053
29/12/2020 502.50p 538.40p 501.00p 530.00p 73468
28/12/2020 500.50p 510.00p 500.05p 502.50p 25759
25/12/2020 500.50p 510.00p 500.05p 502.50p 25759
24/12/2020 500.50p 510.00p 500.05p 502.50p 25759
23/12/2020 462.00p 510.00p 462.00p 500.00p 168533
22/12/2020 454.00p 460.00p 452.66p 456.00p 24266
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

*Close Price adjusted for both dividends and splits