1. Share Prices

  2. Maxcyte INC (MXCT)

472.50p-8.50 (-1.77%)12 Aug 2022, 16:49
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Maxcyte INC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 7, 2022397.50p412.50p395.10p400.00p40,629
Jul 6, 2022390.00p400.00p380.00p390.00p218,667
Jul 5, 2022397.50p400.00p385.00p390.00p49,717
Jul 4, 2022387.50p405.00p393.00p397.50p5,663
Jul 1, 2022380.00p390.00p370.00p387.50p11,462
Jun 30, 2022410.00p405.00p371.00p380.00p7,244
Jun 29, 2022420.00p430.00p403.00p410.00p17,508
Jun 28, 2022390.00p420.00p388.65p415.00p25,497
Jun 27, 2022370.00p410.00p355.00p390.00p32,492
Jun 24, 2022332.50p379.00p350.00p367.50p9,110
Jun 23, 2022315.00p339.80p311.60p317.00p20,398
Jun 22, 2022325.00p323.30p306.65p310.00p40,057
Jun 21, 2022315.00p330.00p305.00p325.00p26,780
Jun 20, 2022315.00p316.20p310.20p315.00p2,046
Jun 17, 2022290.00p329.00p280.00p315.00p55,374
Jun 16, 2022310.00p314.00p285.00p290.00p214,948
Jun 15, 2022295.00p319.00p290.00p310.00p48,908
Jun 14, 2022315.00p320.00p292.00p292.00p22,227
Jun 13, 2022330.00p334.00p310.00p320.00p19,240
Jun 10, 2022365.00p368.00p326.00p330.00p43,081
Jun 9, 2022365.00p380.00p352.00p365.00p23,934
Jun 8, 2022360.00p370.00p355.00p370.00p108,426
Jun 7, 2022360.00p400.00p349.26p360.00p249,206
Jun 6, 2022382.50p379.00p366.65p382.50p86,346
Jun 1, 2022382.50p390.00p365.00p382.50p84,750
May 31, 2022367.50p386.00p357.50p386.00p26,064
May 30, 2022367.50p374.00p355.00p367.50p14,682
May 27, 2022362.50p365.00p355.00p367.50p10,473
May 26, 2022362.50p365.00p355.00p362.50p41,316
May 25, 2022370.00p365.00p355.00p362.50p69,226
May 24, 2022385.00p390.00p360.00p370.00p68,232
May 23, 2022377.50p399.80p375.00p383.50p61,710
May 20, 2022370.00p380.00p358.00p370.00p32,315
May 19, 2022380.00p380.00p355.00p367.50p76,381
May 18, 2022370.00p389.40p360.00p380.00p71,280
May 17, 2022375.00p370.00p361.88p370.00p28,671
May 16, 2022377.50p378.00p365.00p377.50p10,566
May 13, 2022355.00p385.00p332.00p380.00p148,681
May 12, 2022362.50p360.00p330.00p341.00p113,005
May 11, 2022392.50p405.00p350.00p362.50p96,642
May 10, 2022407.50p430.00p380.00p390.00p727,112
May 9, 2022417.50p420.00p390.00p392.50p54,458
May 6, 2022435.00p450.00p400.00p430.00p17,020
May 5, 2022440.00p436.00p425.60p437.50p12,411
May 4, 2022440.00p450.00p421.00p437.50p5,457
May 3, 2022450.00p452.00p430.00p430.00p19,495
Apr 29, 2022442.50p445.00p440.00p445.00p52,978
Apr 28, 2022445.00p450.00p440.00p445.00p13,224
Apr 27, 2022435.00p450.00p430.00p450.00p58,931
Apr 26, 2022432.50p450.00p425.00p450.00p28,426
123456
Showing 1 to 50 of 253

Sign up to our
daily 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:
11 Aug 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Flutter Entertainment PLC10,705.0014.10
Mondi PLC1,705.0011.22
Tbc Bank Group PLC1,650.006.73
Darktrace PLC426.406.60
Network International Holdings PLC244.805.25
Entain PLC1,413.004.09

Fallers

CompanyPrice% Chg
888 Holdings PLC142.70-10.81
Qinetiq Group PLC359.60-3.85
Syncona Limited197.20-3.80
Babcock International Group PLC329.60-3.12
Baltic Classifieds Group PLC150.40-3.09
Kingfisher PLC248.90-2.70