370.00p+2.50 (+0.68%)20 May 2022, 17:13
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Maxcyte INC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 18, 2022570.00p575.00p531.00p545.00p40,508
Jan 17, 2022570.00p577.00p560.00p560.00p22,261
Jan 14, 2022580.00p590.00p561.55p570.00p28,892
Jan 13, 2022605.00p610.00p560.00p575.00p86,282
Jan 12, 2022615.00p620.00p598.00p598.00p99,237
Jan 11, 2022625.00p630.00p606.00p626.00p229,231
Jan 10, 2022645.00p660.00p630.00p645.00p111,998
Jan 7, 2022660.00p690.00p631.00p632.00p13,503
Jan 6, 2022725.00p715.00p642.00p670.00p51,521
Jan 5, 2022755.00p755.00p720.00p730.00p23,621
Jan 4, 2022775.00p795.00p743.00p760.00p35,506
Dec 31, 2021750.00p770.00p740.00p755.00p1,576
Dec 30, 2021740.00p760.00p732.00p744.00p140,290
Dec 29, 2021770.00p790.00p730.00p730.00p71,026
Dec 24, 2021770.00p790.00p768.00p775.00p6,062
Dec 23, 2021760.00p779.00p742.00p770.00p21,837
Dec 22, 2021735.00p766.00p720.00p742.00p156,412
Dec 21, 2021740.00p744.80p724.00p724.00p24,729
Dec 20, 2021715.00p755.00p710.00p734.00p43,615
Dec 17, 2021765.00p780.00p702.00p714.00p38,753
Dec 16, 2021715.00p775.00p710.00p760.00p137,169
Dec 15, 2021735.00p750.00p700.00p706.00p178,151
Dec 14, 2021790.00p792.00p730.00p730.00p64,169
Dec 13, 2021785.00p794.00p770.00p790.00p30,359
Dec 10, 2021790.00p808.00p770.00p790.00p84,772
Dec 9, 2021825.00p850.00p820.00p820.00p174,284
Dec 8, 2021795.00p830.00p781.00p806.00p351,573
Dec 7, 2021733.00p801.00p728.00p800.00p122,490
Dec 6, 2021735.00p749.00p705.00p732.00p202,767
Dec 3, 2021755.00p755.00p710.00p710.00p113,939
Dec 2, 2021760.00p770.00p740.00p750.00p62,759
Dec 1, 2021735.00p765.00p720.00p760.00p149,533
Nov 30, 2021675.00p729.50p662.00p712.00p161,944
Nov 29, 2021715.00p730.00p690.00p700.00p73,415
Nov 26, 2021660.00p719.00p650.00p718.00p349,093
Nov 25, 2021677.00p700.00p680.00p690.00p137,256
Nov 24, 2021685.00p740.00p640.00p680.00p259,442
Nov 23, 2021835.00p830.00p720.00p730.00p169,027
Nov 22, 2021920.00p931.20p850.00p868.00p174,836
Nov 19, 2021900.00p930.00p900.00p915.00p79,606
Nov 18, 2021930.00p940.00p885.00p886.00p87,355
Nov 17, 2021905.00p946.00p912.00p930.00p427,039
Nov 16, 2021915.00p930.00p880.00p900.00p172,685
Nov 15, 2021930.00p940.00p920.00p920.00p55,202
Nov 12, 2021905.00p960.00p880.00p940.00p183,865
Nov 11, 2021905.00p902.00p840.00p886.00p206,286
Nov 10, 2021825.00p830.00p820.00p830.00p157,864
Nov 9, 2021860.00p870.00p820.00p822.00p68,287
Nov 8, 2021840.00p870.00p812.00p860.00p52,207
Nov 5, 2021830.00p859.80p830.00p836.00p126,277
Showing 1 to 50 of 254