1. Share Prices

  2. Maxcyte INC (MXCT)

378.00p+6.00 (+1.61%)14 May 2024, 16:35
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
May 14, 2024375.00p383.00p370.00p378.00p31,934
May 13, 2024375.00p380.00p370.00p372.00p2,746
May 10, 2024365.00p380.50p360.00p370.00p33,955
May 9, 2024389.00p398.00p360.00p365.00p30,207
May 8, 2024305.00p410.00p310.00p395.00p180,810
May 7, 2024300.00p310.00p290.00p290.00p31,191
May 3, 2024297.00p300.00p297.00p297.00p71,099
May 2, 2024295.00p304.00p290.00p297.00p2,487
May 1, 2024295.00p292.00p290.00p295.00p3,294
Apr 30, 2024300.00p300.00p291.10p295.00p14,881
Apr 29, 2024295.00p300.00p290.00p295.00p12,076
Apr 26, 2024295.00p300.00p290.00p295.00p5,668
Apr 25, 2024305.00p307.00p290.00p295.00p16,659
Apr 24, 2024320.00p336.00p300.00p305.00p14,023
Apr 23, 2024315.00p321.00p314.00p323.00p49,798
Apr 22, 2024315.00p320.00p308.00p315.00p33,797
Apr 19, 2024313.00p316.00p312.00p313.00p458
Apr 18, 2024315.00p311.13p310.00p313.00p273
Apr 17, 2024315.00p318.90p310.00p315.00p7,144
Apr 16, 2024315.00p310.10p310.10p315.00p225
Apr 15, 2024325.00p330.00p312.00p315.00p7,673
Apr 12, 2024330.00p328.00p320.00p330.00p7,104
Apr 11, 2024330.00p323.10p322.00p330.00p2,352
Apr 10, 2024330.00p328.50p323.50p330.00p75,063
Apr 9, 2024330.00p330.00p326.50p330.00p9,753
Apr 8, 2024333.00p330.25p322.00p331.00p5,806
Apr 5, 2024333.00p334.00p320.00p333.00p5,913
Apr 4, 2024326.00p332.00p327.85p333.00p48,351
Apr 3, 2024335.00p330.00p320.00p324.00p68,923
Apr 2, 2024340.00p350.00p330.00p335.00p18,431
Mar 28, 2024345.00p350.00p340.00p342.50p19,524
Mar 27, 2024345.00p346.00p341.00p345.00p16,722
Mar 26, 2024345.00p347.00p341.00p345.00p25,720
Mar 25, 2024352.50p355.00p345.00p345.00p7,184
Mar 22, 2024352.50p353.00p350.00p352.50p96,280
Mar 21, 2024346.00p360.00p335.00p352.50p15,956
Mar 20, 2024340.00p349.80p341.00p346.00p5,428
Mar 19, 2024327.50p345.00p320.00p340.00p29,328
Mar 18, 2024327.50p326.65p326.65p327.50p826
Mar 15, 2024327.50p335.00p325.15p327.50p285
Mar 14, 2024327.50p335.00p320.00p327.50p43,832
Mar 13, 2024337.50p336.50p310.00p327.50p202,765
Mar 12, 2024315.00p310.60p310.00p315.00p60,812
Mar 11, 2024315.00p320.00p306.00p315.00p46,985
Mar 8, 2024315.00p317.00p310.00p315.00p50,186
Mar 7, 2024317.50p313.90p300.00p312.50p37,027
Mar 6, 2024337.50p340.00p316.50p320.00p16,388
Mar 5, 2024370.00p360.00p328.75p337.50p37,539
Mar 4, 2024372.50p380.00p360.00p370.00p25,824
Mar 1, 2024362.50p372.50p355.00p372.50p70,085
123456
Showing 1 to 50 of 253

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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC369.808.13
Currys PLC70.507.88
Tritax Eurobox PLC62.505.93
Ao World PLC109.205.20
Vodafone Group PLC73.284.72
Clarkson PLC4,075.004.49

Fallers

CompanyPrice% Chg
Bank Of Georgia Group PLC4,720.00-5.03
Cmc Markets PLC259.50-4.60
International Distributions Services PLC271.40-4.37
Syncona Limited115.00-3.52
Tbc Bank Group PLC2,950.00-3.44
Anglo American PLC2,619.50-3.23
Risers/fallers data from previous trading day. Today's data available from 8:15am.