Shares Magazine
206.00p-8.00 (-3.74%)02 May 2025, 16:18
Maxcyte INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 214.00p | 212.00p | 200.00p | 206.00p | 6,622 |
| May 1, 2025 | 214.00p | 218.00p | 210.00p | 214.00p | 9,441 |
| Apr 30, 2025 | 215.00p | 212.20p | 210.00p | 214.00p | 34,620 |
| Apr 29, 2025 | 215.00p | 215.00p | 212.00p | 215.00p | 12,247 |
| Apr 28, 2025 | 213.00p | 220.00p | 206.00p | 215.00p | 3,149 |
| Apr 25, 2025 | 211.00p | 212.00p | 207.80p | 212.00p | 15,002 |
| Apr 24, 2025 | 210.00p | 212.00p | 206.00p | 212.00p | 20,063 |
| Apr 23, 2025 | 197.00p | 216.00p | 194.00p | 210.00p | 34,874 |
| Apr 22, 2025 | 195.00p | 200.49p | 187.38p | 196.00p | 68,235 |
| Apr 17, 2025 | 195.00p | 197.60p | 190.60p | 193.00p | 29,878 |
| Apr 16, 2025 | 194.00p | 200.00p | 188.00p | 195.00p | 27,414 |
| Apr 15, 2025 | 185.00p | 202.77p | 177.00p | 193.00p | 418,050 |
| Apr 14, 2025 | 189.00p | 198.00p | 186.00p | 192.00p | 25,439 |
| Apr 11, 2025 | 192.00p | 198.00p | 184.00p | 190.00p | 30,313 |
| Apr 10, 2025 | 188.00p | 196.80p | 186.00p | 192.00p | 13,915 |
| Apr 9, 2025 | 195.00p | 202.00p | 182.00p | 183.00p | 102,541 |
| Apr 8, 2025 | 193.00p | 200.00p | 190.00p | 197.00p | 40,147 |
| Apr 7, 2025 | 192.50p | 195.00p | 184.00p | 189.50p | 11,065 |
| Apr 4, 2025 | 204.00p | 207.50p | 189.84p | 195.00p | 24,897 |
| Apr 3, 2025 | 211.00p | 210.00p | 200.00p | 204.00p | 8,296 |
| Apr 2, 2025 | 213.00p | 218.99p | 210.00p | 213.00p | 5,250 |
| Apr 1, 2025 | 209.00p | 218.99p | 206.00p | 210.00p | 51,162 |
| Mar 31, 2025 | 223.00p | 226.00p | 206.00p | 209.00p | 38,732 |
| Mar 28, 2025 | 225.00p | 226.90p | 220.00p | 223.00p | 6,909 |
| Mar 27, 2025 | 235.00p | 237.22p | 210.36p | 226.00p | 57,500 |
| Mar 26, 2025 | 240.00p | 241.00p | 230.00p | 230.00p | 9,306 |
| Mar 25, 2025 | 243.00p | 243.60p | 236.80p | 240.00p | 24 |
| Mar 24, 2025 | 242.00p | 243.88p | 236.00p | 243.00p | 19,496 |
| Mar 21, 2025 | 251.00p | 260.00p | 241.00p | 256.00p | 18,305 |
| Mar 20, 2025 | 246.00p | 247.20p | 242.00p | 251.00p | 2,054 |
| Mar 19, 2025 | 250.00p | 245.00p | 242.00p | 246.00p | 5,299 |
| Mar 18, 2025 | 250.00p | 258.00p | 242.00p | 250.00p | 118,531 |
| Mar 17, 2025 | 250.00p | 258.00p | 244.00p | 250.00p | 70,325 |
| Mar 14, 2025 | 241.00p | 253.76p | 231.00p | 246.00p | 140,094 |
| Mar 13, 2025 | 242.00p | 247.00p | 226.00p | 226.00p | 20,328 |
| Mar 12, 2025 | 259.00p | 261.88p | 230.00p | 230.00p | 93,242 |
| Mar 11, 2025 | 266.00p | 266.60p | 262.00p | 265.00p | 10,941 |
| Mar 10, 2025 | 272.00p | 272.00p | 264.00p | 264.00p | 23,670 |
| Mar 7, 2025 | 274.00p | 280.00p | 268.00p | 272.00p | 13,091 |
| Mar 6, 2025 | 277.00p | 274.00p | 268.00p | 274.00p | 10,022 |
| Mar 5, 2025 | 268.00p | 272.00p | 265.10p | 269.00p | 68,931 |
| Mar 4, 2025 | 268.00p | 272.00p | 260.00p | 262.00p | 247 |
| Mar 3, 2025 | 268.00p | 270.00p | 260.00p | 268.00p | 5,794 |
| Feb 28, 2025 | 271.00p | 270.83p | 264.00p | 264.00p | 29,582 |
| Feb 27, 2025 | 286.00p | 290.00p | 274.00p | 271.00p | 11,221 |
| Feb 26, 2025 | 305.00p | 300.00p | 282.50p | 286.00p | 23,669 |
| Feb 25, 2025 | 307.00p | 314.00p | 294.57p | 296.00p | 10,627 |
| Feb 24, 2025 | 315.00p | 320.00p | 300.00p | 310.00p | 7,912 |
| Feb 21, 2025 | 320.00p | 315.00p | 310.00p | 320.00p | 5,050 |
| Feb 20, 2025 | 320.00p | 316.52p | 310.00p | 320.00p | 2,172 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.