1. Share Prices

  2. Maxcyte INC (MXCT)

271.00p+5.00 (+1.88%)22 Nov 2024, 17:15
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
Nov 22, 2024266.00p280.00p262.00p271.00p72,711
Nov 21, 2024262.00p269.20p262.25p266.00p54,807
Nov 20, 2024257.00p264.00p260.00p262.00p48,463
Nov 19, 2024267.00p264.00p259.14p262.00p57,562
Nov 18, 2024275.00p272.00p264.00p267.00p17,220
Nov 15, 2024275.00p280.00p270.00p275.00p10,298
Nov 14, 2024275.00p279.00p270.00p275.00p33,853
Nov 13, 2024275.00p280.00p270.00p270.00p75,850
Nov 12, 2024260.00p278.00p264.50p275.00p158,187
Nov 11, 2024270.00p276.00p260.00p262.00p15,487
Nov 8, 2024276.00p280.00p266.00p271.00p104,279
Nov 7, 2024297.00p300.00p279.00p279.00p424,965
Nov 6, 2024289.00p310.00p286.00p303.00p27,968
Nov 5, 2024284.00p291.50p280.00p289.00p76,070
Nov 4, 2024283.00p288.00p280.00p288.00p9,185
Nov 1, 2024279.00p284.00p279.00p283.00p19,784
Oct 31, 2024275.00p278.00p272.00p279.00p2,559
Oct 30, 2024275.00p275.30p272.00p275.00p47,119
Oct 29, 2024285.00p290.00p272.60p275.00p12,461
Oct 28, 2024285.00p290.00p276.00p285.00p16,387
Oct 25, 2024291.00p295.00p286.70p291.00p7,000
Oct 24, 2024291.00p291.00p291.00p291.00p8,497
Oct 23, 2024291.00p293.36p293.25p291.00p1,960
Oct 22, 2024291.00p283.60p283.60p291.00p2,160
Oct 21, 2024292.00p295.41p283.10p291.00p569
Oct 18, 2024292.00p286.65p284.00p292.00p22,172
Oct 17, 2024292.00p286.82p284.00p292.00p5,271
Oct 16, 2024292.00p285.00p285.00p292.00p2,189
Oct 15, 2024295.00p291.65p285.00p292.00p9,410
Oct 14, 2024293.00p292.00p286.00p295.00p226
Oct 11, 2024289.00p282.60p280.00p285.00p10,542
Oct 10, 2024285.00p297.00p281.80p291.00p50,002
Oct 9, 2024292.00p292.00p281.80p283.00p15,868
Oct 8, 2024287.00p291.00p284.00p291.00p14,957
Oct 7, 2024284.00p288.00p280.00p287.00p18,187
Oct 4, 2024284.00p287.00p280.00p284.00p2,089
Oct 3, 2024284.00p285.50p279.00p284.00p22,325
Oct 2, 2024290.00p290.00p280.00p284.00p273,374
Oct 1, 2024293.00p296.00p283.28p293.00p1,311
Sep 30, 2024291.00p295.75p293.00p293.00p4,968
Sep 27, 2024294.00p295.75p290.00p294.00p9,675
Sep 26, 2024302.00p299.00p290.00p294.00p1,751
Sep 25, 2024308.00p300.00p295.50p302.00p3,510
Sep 24, 2024313.00p301.00p301.00p308.00p66
Sep 20, 2024317.00p320.00p314.00p316.00p5,357
Sep 19, 2024311.00p323.35p311.00p317.00p3,325
Sep 18, 2024313.00p312.00p312.00p311.00p856
Sep 17, 2024311.00p313.56p308.00p313.00p3,816
Sep 16, 2024309.00p312.40p308.60p311.00p4,715
Sep 13, 2024299.00p305.00p300.00p300.00p15,500
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.