372.50p+10.00 (+2.76%)01 Mar 2024, 17:46
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Maxcyte INC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 1, 2024362.50p372.50p355.00p372.50p70,085
Feb 29, 2024362.50p360.00p357.00p362.50p18,531
Feb 28, 2024357.50p365.00p355.00p362.50p21,789
Feb 27, 2024357.50p359.50p355.00p357.50p35,420
Feb 26, 2024357.50p362.00p355.00p357.50p32,401
Feb 23, 2024358.50p356.00p356.00p357.50p8,440
Feb 22, 2024365.00p370.00p358.50p358.50p28,108
Feb 21, 2024370.00p370.00p360.00p365.00p17,063
Feb 20, 2024375.00p380.00p360.00p360.00p3,082
Feb 19, 2024370.00p380.00p370.00p375.00p359
Feb 16, 2024370.00p380.00p360.00p375.00p31,898
Feb 15, 2024385.00p390.00p370.10p370.00p19,358
Feb 14, 2024385.00p385.00p380.00p385.00p12,205
Feb 13, 2024385.00p388.40p380.00p385.00p8,777
Feb 12, 2024385.00p389.00p380.00p385.00p32,845
Feb 9, 2024385.00p389.00p380.00p385.00p41,379
Feb 8, 2024385.00p384.00p380.00p385.00p39,354
Feb 7, 2024400.00p413.00p382.00p385.00p108,547
Feb 6, 2024400.00p405.00p390.00p397.50p36,464
Feb 5, 2024397.50p400.00p390.00p397.50p25,387
Feb 2, 2024400.00p397.50p390.00p397.50p1,750
Feb 1, 2024400.00p400.00p390.20p395.00p32,091
Jan 31, 2024400.00p400.00p384.00p400.00p1,793
Jan 30, 2024397.50p393.66p385.00p400.00p6,407
Jan 29, 2024397.50p403.00p390.00p397.50p13,733
Jan 26, 2024397.50p391.65p390.00p397.50p3,178
Jan 25, 2024405.00p400.50p390.00p397.50p6,689
Jan 24, 2024405.00p401.60p392.00p405.00p148
Jan 23, 2024407.50p402.50p397.50p405.00p9,549
Jan 22, 2024410.00p410.00p403.50p410.00p32,778
Jan 19, 2024412.50p412.00p390.00p412.50p57,876
Jan 18, 2024405.00p416.00p400.00p412.50p34,840
Jan 17, 2024412.50p422.00p405.60p405.00p41,522
Jan 16, 2024417.50p420.00p414.80p420.00p16,911
Jan 15, 2024420.00p430.00p402.00p420.00p3,225
Jan 12, 2024412.50p423.00p408.00p420.00p68,675
Jan 11, 2024415.00p415.00p405.10p412.50p78,819
Jan 10, 2024402.50p418.00p400.00p413.00p462,355
Jan 9, 2024375.00p404.00p380.00p397.50p450,860
Jan 8, 2024355.00p359.30p350.00p355.00p10,953
Jan 5, 2024355.00p360.00p350.00p355.00p14,375
Jan 4, 2024365.00p370.00p350.00p355.00p28,885
Jan 3, 2024377.50p400.00p375.10p385.00p109,938
Jan 2, 2024352.50p379.00p350.00p375.00p51,168
Dec 29, 2023352.50p350.00p348.80p352.50p1,355
Dec 28, 2023356.00p369.00p346.88p352.50p6,308
Dec 27, 2023370.00p369.00p355.00p357.50p8,409
Dec 22, 2023370.00p375.00p360.00p370.00p5,908
Dec 21, 2023380.00p382.45p358.00p370.00p30,137
Dec 20, 2023362.50p385.00p363.00p380.00p23,402
Showing 1 to 50 of 252