325.00p+0.00 (+0.00%)30 Aug 2024, 16:00
Maxcyte INC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 325.00p | 317.00p | 316.00p | 325.00p | 6,633 |
Aug 29, 2024 | 325.00p | 340.00p | 314.50p | 325.00p | 3,000 |
Aug 28, 2024 | 330.00p | 340.00p | 340.00p | 330.00p | 0 |
Aug 27, 2024 | 330.00p | 335.00p | 320.00p | 330.00p | 11,010 |
Aug 22, 2024 | 325.00p | 342.00p | 315.00p | 325.00p | 992 |
Aug 21, 2024 | 325.00p | 340.00p | 340.00p | 325.00p | 0 |
Aug 20, 2024 | 320.00p | 325.00p | 310.00p | 325.00p | 7,010 |
Aug 19, 2024 | 320.00p | 317.50p | 310.00p | 310.00p | 9,744 |
Aug 16, 2024 | 315.00p | 313.75p | 311.25p | 315.00p | 449 |
Aug 15, 2024 | 315.00p | 319.50p | 310.00p | 315.00p | 5,668 |
Aug 14, 2024 | 315.00p | 326.00p | 315.10p | 315.00p | 5,278 |
Aug 13, 2024 | 325.00p | 315.00p | 302.00p | 310.00p | 15,997 |
Aug 12, 2024 | 330.00p | 338.00p | 321.00p | 325.00p | 13,383 |
Aug 9, 2024 | 330.00p | 322.00p | 322.00p | 330.00p | 1,186 |
Aug 8, 2024 | 330.00p | 340.00p | 335.00p | 335.00p | 4,879 |
Aug 7, 2024 | 340.00p | 350.00p | 332.00p | 340.00p | 28,607 |
Aug 6, 2024 | 335.00p | 340.00p | 331.10p | 335.00p | 16,151 |
Aug 5, 2024 | 345.00p | 340.00p | 330.00p | 328.00p | 8,612 |
Aug 2, 2024 | 360.00p | 356.75p | 347.00p | 350.00p | 5,191 |
Aug 1, 2024 | 360.00p | 365.67p | 350.00p | 360.00p | 12,419 |
Jul 31, 2024 | 360.00p | 369.00p | 350.00p | 360.00p | 3,292 |
Jul 30, 2024 | 360.00p | 360.00p | 350.00p | 355.00p | 2,578 |
Jul 29, 2024 | 355.00p | 360.00p | 350.00p | 355.00p | 10,535 |
Jul 26, 2024 | 349.00p | 356.00p | 340.00p | 350.00p | 5,662 |
Jul 25, 2024 | 349.00p | 355.78p | 344.00p | 349.00p | 592 |
Jul 24, 2024 | 349.00p | 358.00p | 344.00p | 349.00p | 2,418 |
Jul 23, 2024 | 344.00p | 353.00p | 338.00p | 348.00p | 10,980 |
Jul 22, 2024 | 360.00p | 368.00p | 340.10p | 345.00p | 18,350 |
Jul 19, 2024 | 370.00p | 378.00p | 360.10p | 364.00p | 15,530 |
Jul 18, 2024 | 380.00p | 383.00p | 370.00p | 380.00p | 9,304 |
Jul 17, 2024 | 370.00p | 380.00p | 362.00p | 380.00p | 16,769 |
Jul 16, 2024 | 348.00p | 378.40p | 354.50p | 376.00p | 11,286 |
Jul 15, 2024 | 348.00p | 348.00p | 342.00p | 348.00p | 7,806 |
Jul 12, 2024 | 333.00p | 350.00p | 336.00p | 348.00p | 26,420 |
Jul 11, 2024 | 321.00p | 350.00p | 318.25p | 350.00p | 41,919 |
Jul 10, 2024 | 314.00p | 326.00p | 316.00p | 321.00p | 14,213 |
Jul 9, 2024 | 314.00p | 320.00p | 306.00p | 314.00p | 1,486 |
Jul 8, 2024 | 300.00p | 310.00p | 294.00p | 296.00p | 50,252 |
Jul 5, 2024 | 303.00p | 305.00p | 303.66p | 300.00p | 492 |
Jul 4, 2024 | 303.00p | 303.00p | 300.00p | 303.00p | 2,243 |
Jul 3, 2024 | 309.00p | 314.00p | 300.00p | 303.00p | 10,333 |
Jul 2, 2024 | 313.00p | 308.50p | 304.10p | 309.00p | 4,462 |
Jul 1, 2024 | 320.00p | 320.00p | 310.00p | 313.00p | 10,904 |
Jun 28, 2024 | 322.00p | 315.00p | 315.00p | 322.00p | 1,937 |
Jun 27, 2024 | 322.00p | 320.00p | 315.00p | 322.00p | 34,809 |
Jun 26, 2024 | 328.00p | 322.25p | 314.00p | 322.00p | 6,416 |
Jun 25, 2024 | 333.00p | 339.00p | 326.00p | 328.00p | 9,335 |
Jun 24, 2024 | 333.00p | 335.10p | 327.25p | 333.00p | 9,637 |
Jun 21, 2024 | 325.00p | 338.00p | 320.20p | 330.00p | 32,283 |
Jun 20, 2024 | 357.00p | 370.00p | 320.00p | 325.00p | 61,345 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.