Maxcyte (DI) (MXCT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
17/03/2020 140.50p 140.50p 135.50p 137.50p 3414
16/03/2020 147.50p 147.50p 139.10p 140.50p 11764
13/03/2020 147.50p 149.00p 145.25p 147.50p 2663
12/03/2020 150.00p 150.00p 145.00p 147.50p 13968
11/03/2020 150.00p 154.00p 150.00p 150.00p 3246
10/03/2020 150.00p 150.00p 150.00p 150.00p 5000
09/03/2020 150.00p 154.50p 145.00p 150.00p 9760
06/03/2020 155.00p 156.93p 153.50p 153.50p 1000
05/03/2020 155.00p 158.70p 151.36p 155.00p 1376
04/03/2020 155.00p 158.90p 151.36p 155.00p 818
03/03/2020 155.00p 159.10p 151.36p 155.00p 3305
02/03/2020 155.00p 159.90p 151.15p 155.00p 6500
28/02/2020 155.00p 155.00p 150.86p 155.00p 254897
27/02/2020 155.00p 159.90p 153.65p 155.00p 6576
26/02/2020 155.00p 159.84p 151.55p 155.00p 7857
25/02/2020 155.00p 159.90p 155.00p 155.00p 1617
24/02/2020 155.00p 155.00p 153.16p 155.00p 150
21/02/2020 155.00p 157.50p 155.00p 155.00p 2532
20/02/2020 155.00p 158.70p 155.00p 155.00p 622
19/02/2020 155.00p 159.50p 153.05p 155.00p 2061
18/02/2020 155.00p 159.85p 153.05p 155.00p 2026
17/02/2020 155.00p 160.00p 152.75p 155.00p 10738
14/02/2020 155.00p 155.00p 152.75p 155.00p 2000
13/02/2020 155.00p 155.00p 152.75p 155.00p 3622
12/02/2020 155.00p 155.00p 150.50p 155.00p 3911
11/02/2020 155.00p 160.00p 152.50p 155.00p 2160
10/02/2020 150.00p 155.00p 147.20p 155.00p 7600
07/02/2020 150.00p 172.50p 150.00p 150.00p 15000
06/02/2020 150.00p 150.00p 146.80p 150.00p 1798
05/02/2020 151.50p 151.50p 148.00p 150.00p 373
04/02/2020 152.50p 153.00p 148.10p 151.50p 3946
03/02/2020 159.00p 159.00p 150.00p 152.50p 3198
31/01/2020 158.50p 160.00p 158.50p 159.00p 1500
30/01/2020 158.50p 160.00p 158.50p 158.50p 4292
29/01/2020 170.50p 170.50p 152.50p 158.50p 39485
28/01/2020 169.50p 174.91p 168.00p 170.50p 229569
27/01/2020 164.00p 170.00p 160.40p 169.50p 278342
24/01/2020 164.00p 166.00p 160.00p 164.00p 16194
23/01/2020 153.50p 166.49p 153.50p 164.00p 26246
22/01/2020 149.50p 156.93p 148.00p 153.50p 484537
21/01/2020 137.50p 152.00p 137.50p 148.00p 434511
20/01/2020 125.00p 139.50p 125.00p 136.00p 325237
17/01/2020 121.50p 121.50p 121.50p 121.50p 0
16/01/2020 121.50p 122.90p 121.50p 121.50p 1627
15/01/2020 126.00p 126.00p 118.00p 121.50p 12900
14/01/2020 126.00p 126.00p 122.00p 126.00p 4087
13/01/2020 126.00p 126.00p 126.00p 126.00p 1500
10/01/2020 126.00p 126.00p 126.00p 126.00p 73968
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

*Close Price adjusted for both dividends and splits