1. Share Prices

  2. Maxcyte INC (MXCT)

325.00p+0.00 (+0.00%)30 Aug 2024, 16:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Maxcyte INC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 30, 2024325.00p317.00p316.00p325.00p6,633
Aug 29, 2024325.00p340.00p314.50p325.00p3,000
Aug 28, 2024330.00p340.00p340.00p330.00p0
Aug 27, 2024330.00p335.00p320.00p330.00p11,010
Aug 22, 2024325.00p342.00p315.00p325.00p992
Aug 21, 2024325.00p340.00p340.00p325.00p0
Aug 20, 2024320.00p325.00p310.00p325.00p7,010
Aug 19, 2024320.00p317.50p310.00p310.00p9,744
Aug 16, 2024315.00p313.75p311.25p315.00p449
Aug 15, 2024315.00p319.50p310.00p315.00p5,668
Aug 14, 2024315.00p326.00p315.10p315.00p5,278
Aug 13, 2024325.00p315.00p302.00p310.00p15,997
Aug 12, 2024330.00p338.00p321.00p325.00p13,383
Aug 9, 2024330.00p322.00p322.00p330.00p1,186
Aug 8, 2024330.00p340.00p335.00p335.00p4,879
Aug 7, 2024340.00p350.00p332.00p340.00p28,607
Aug 6, 2024335.00p340.00p331.10p335.00p16,151
Aug 5, 2024345.00p340.00p330.00p328.00p8,612
Aug 2, 2024360.00p356.75p347.00p350.00p5,191
Aug 1, 2024360.00p365.67p350.00p360.00p12,419
Jul 31, 2024360.00p369.00p350.00p360.00p3,292
Jul 30, 2024360.00p360.00p350.00p355.00p2,578
Jul 29, 2024355.00p360.00p350.00p355.00p10,535
Jul 26, 2024349.00p356.00p340.00p350.00p5,662
Jul 25, 2024349.00p355.78p344.00p349.00p592
Jul 24, 2024349.00p358.00p344.00p349.00p2,418
Jul 23, 2024344.00p353.00p338.00p348.00p10,980
Jul 22, 2024360.00p368.00p340.10p345.00p18,350
Jul 19, 2024370.00p378.00p360.10p364.00p15,530
Jul 18, 2024380.00p383.00p370.00p380.00p9,304
Jul 17, 2024370.00p380.00p362.00p380.00p16,769
Jul 16, 2024348.00p378.40p354.50p376.00p11,286
Jul 15, 2024348.00p348.00p342.00p348.00p7,806
Jul 12, 2024333.00p350.00p336.00p348.00p26,420
Jul 11, 2024321.00p350.00p318.25p350.00p41,919
Jul 10, 2024314.00p326.00p316.00p321.00p14,213
Jul 9, 2024314.00p320.00p306.00p314.00p1,486
Jul 8, 2024300.00p310.00p294.00p296.00p50,252
Jul 5, 2024303.00p305.00p303.66p300.00p492
Jul 4, 2024303.00p303.00p300.00p303.00p2,243
Jul 3, 2024309.00p314.00p300.00p303.00p10,333
Jul 2, 2024313.00p308.50p304.10p309.00p4,462
Jul 1, 2024320.00p320.00p310.00p313.00p10,904
Jun 28, 2024322.00p315.00p315.00p322.00p1,937
Jun 27, 2024322.00p320.00p315.00p322.00p34,809
Jun 26, 2024328.00p322.25p314.00p322.00p6,416
Jun 25, 2024333.00p339.00p326.00p328.00p9,335
Jun 24, 2024333.00p335.10p327.25p333.00p9,637
Jun 21, 2024325.00p338.00p320.20p330.00p32,283
Jun 20, 2024357.00p370.00p320.00p325.00p61,345
123456
Showing 1 to 50 of 252

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

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC448.003.58
Close Brothers Group PLC544.003.23
Rathbones Group PLC1,886.002.95
British Land Company PLC411.202.75
W.A.G Payment Solutions PLC68.002.72
Rhi Magnesita N.V.3,305.002.64

Fallers

CompanyPrice% Chg
Ferrexpo PLC45.90-3.97
Ssp Group PLC169.60-2.86
Diversified Energy Company PLC904.50-2.85
Senior PLC164.60-2.60
Allianz Technology Trust PLC346.50-2.39
Fresnillo PLC541.50-2.34
Risers/fallers data from previous trading day.