Novacyt S.A. (CDI) (NCYT) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Novacyt S.A. (CDI)

Date Open High Low Close* Volume
19/04/2024 63.00p 74.05p 62.20p 70.00p 404023
18/04/2024 64.00p 70.64p 63.29p 64.40p 493354
17/04/2024 56.00p 63.00p 54.81p 61.00p 308761
16/04/2024 56.00p 57.00p 53.76p 55.00p 128624
15/04/2024 51.80p 56.00p 49.86p 56.00p 102871
12/04/2024 49.20p 52.20p 49.20p 50.70p 42048
11/04/2024 51.00p 52.00p 49.00p 50.10p 74482
10/04/2024 51.00p 52.93p 49.50p 50.45p 50340
09/04/2024 52.00p 53.40p 51.00p 52.00p 53940
08/04/2024 45.00p 53.40p 43.67p 51.00p 443162
05/04/2024 45.10p 46.20p 43.66p 44.25p 27410
04/04/2024 45.10p 45.30p 43.00p 44.05p 20326
03/04/2024 43.10p 45.31p 43.40p 44.05p 49488
02/04/2024 43.10p 45.30p 43.00p 44.10p 73164
28/03/2024 45.35p 45.95p 43.00p 44.60p 51362
27/03/2024 43.05p 45.45p 43.05p 44.25p 8830
26/03/2024 44.70p 45.56p 43.00p 44.50p 92289
25/03/2024 43.90p 45.22p 43.50p 44.73p 35223
22/03/2024 43.50p 45.95p 43.19p 44.25p 46637
21/03/2024 43.50p 45.34p 43.16p 44.13p 36476
20/03/2024 45.00p 45.18p 45.00p 43.75p 23420
19/03/2024 45.00p 46.26p 44.00p 45.18p 34887
18/03/2024 46.00p 47.00p 45.05p 46.00p 52062
15/03/2024 45.90p 46.62p 44.61p 46.50p 60475
14/03/2024 45.95p 46.00p 43.81p 45.00p 53324
13/03/2024 44.70p 46.00p 43.00p 45.30p 97497
12/03/2024 43.00p 44.70p 42.95p 43.83p 43947
11/03/2024 43.00p 44.45p 42.95p 43.85p 98755
08/03/2024 44.75p 46.60p 43.40p 43.72p 35842
07/03/2024 43.20p 45.03p 43.20p 44.42p 19561
06/03/2024 45.05p 45.20p 43.25p 43.97p 64673
05/03/2024 45.05p 46.80p 43.97p 44.37p 50434
04/03/2024 44.40p 46.30p 43.00p 44.87p 23314
01/03/2024 44.50p 46.60p 43.30p 44.13p 61831
29/02/2024 46.00p 46.95p 44.02p 45.68p 90852
28/02/2024 45.00p 46.95p 43.91p 45.35p 17056
27/02/2024 45.00p 46.95p 44.05p 45.55p 31829
26/02/2024 47.00p 48.95p 45.15p 46.47p 51857
23/02/2024 49.20p 49.00p 47.05p 48.00p 31666
22/02/2024 49.20p 49.20p 47.00p 48.00p 9232
21/02/2024 48.45p 49.00p 46.49p 48.35p 90288
20/02/2024 47.00p 48.95p 46.05p 46.50p 21906
19/02/2024 47.00p 49.95p 47.00p 48.00p 55872
16/02/2024 49.00p 49.95p 47.00p 48.50p 36843
15/02/2024 49.00p 50.00p 47.06p 48.48p 10292
14/02/2024 49.00p 50.80p 47.30p 48.50p 58017
13/02/2024 49.95p 51.60p 47.00p 49.85p 165875
12/02/2024 49.00p 49.51p 47.00p 48.45p 14222
09/02/2024 49.00p 49.50p 47.50p 48.77p 29376
08/02/2024 49.00p 49.05p 48.28p 48.28p 29217
07/02/2024 47.00p 48.55p 46.00p 47.03p 23173
06/02/2024 49.00p 51.30p 47.00p 48.35p 63475
05/02/2024 50.10p 53.00p 49.00p 50.25p 106113
02/02/2024 50.30p 54.49p 50.10p 51.55p 43059
01/02/2024 53.20p 54.07p 51.10p 51.70p 43320
31/01/2024 49.60p 55.13p 46.19p 52.35p 158522
30/01/2024 45.90p 49.00p 46.70p 48.25p 10356
29/01/2024 45.90p 49.00p 45.45p 47.60p 4090
26/01/2024 48.00p 49.18p 45.45p 47.00p 20557
25/01/2024 48.00p 49.70p 46.85p 48.88p 75802
24/01/2024 50.50p 52.00p 48.00p 50.00p 181511
23/01/2024 52.00p 52.48p 51.29p 51.55p 41252
22/01/2024 52.00p 53.65p 50.50p 51.90p 533660
19/01/2024 53.00p 55.00p 51.80p 55.00p 37781
18/01/2024 53.00p 53.85p 53.17p 53.85p 3142
17/01/2024 53.00p 54.50p 53.00p 53.65p 10651
16/01/2024 56.00p 55.60p 53.07p 54.30p 38216
15/01/2024 56.00p 54.50p 53.00p 54.50p 3987
12/01/2024 56.00p 56.00p 53.10p 56.00p 16651
11/01/2024 56.00p 58.12p 53.72p 54.40p 52207
10/01/2024 56.50p 59.60p 56.50p 57.70p 14471
09/01/2024 57.00p 59.33p 56.00p 56.55p 67350
08/01/2024 58.00p 59.74p 57.00p 58.00p 86333
05/01/2024 62.40p 62.90p 58.04p 62.90p 3231
04/01/2024 63.50p 60.87p 58.45p 59.60p 26581
03/01/2024 63.50p 63.50p 59.00p 59.40p 33233
02/01/2024 61.00p 64.00p 60.43p 61.10p 30786
29/12/2023 61.10p 63.35p 61.01p 61.50p 14362
28/12/2023 61.10p 63.38p 61.01p 62.50p 38502
27/12/2023 61.10p 66.00p 61.10p 62.90p 15548
22/12/2023 61.60p 64.20p 61.04p 61.60p 54948
21/12/2023 66.80p 65.00p 60.96p 62.55p 19074
20/12/2023 66.80p 65.64p 62.10p 63.50p 8355
19/12/2023 66.80p 68.00p 63.70p 64.15p 10045
18/12/2023 65.00p 67.88p 60.60p 66.10p 35371
15/12/2023 62.90p 63.70p 61.39p 63.70p 12665
14/12/2023 63.10p 64.89p 61.00p 61.00p 37347
13/12/2023 65.00p 65.38p 63.26p 63.90p 17615
12/12/2023 66.60p 67.30p 65.02p 65.90p 27059
11/12/2023 69.00p 69.68p 64.44p 67.50p 49801
08/12/2023 64.00p 70.00p 62.30p 68.10p 140899
07/12/2023 58.70p 65.20p 58.70p 61.00p 101952
06/12/2023 60.80p 61.28p 58.70p 58.70p 65004
05/12/2023 60.60p 63.66p 59.00p 60.75p 19805
04/12/2023 61.00p 65.50p 61.00p 62.20p 28910
01/12/2023 66.40p 66.40p 60.38p 64.70p 118666
30/11/2023 67.00p 72.00p 65.00p 65.00p 97226
29/11/2023 69.00p 72.70p 65.35p 72.70p 156924
28/11/2023 64.00p 77.87p 62.00p 71.10p 411259
27/11/2023 56.00p 63.90p 52.51p 63.00p 334347
24/11/2023 55.20p 58.59p 52.80p 52.80p 81547
23/11/2023 53.00p 59.00p 53.00p 56.80p 107803
22/11/2023 50.00p 52.13p 49.26p 50.50p 45203
21/11/2023 52.00p 52.85p 51.25p 51.25p 19985
20/11/2023 53.30p 54.90p 52.14p 53.25p 75557
17/11/2023 53.00p 54.10p 52.70p 52.70p 23954
16/11/2023 53.50p 54.20p 52.10p 53.35p 5285
15/11/2023 53.50p 54.41p 51.91p 53.20p 51015
14/11/2023 52.00p 54.00p 51.50p 53.05p 118749
13/11/2023 53.50p 53.80p 50.10p 50.10p 135939
10/11/2023 53.70p 55.00p 52.35p 52.95p 9630
09/11/2023 55.90p 56.90p 53.80p 54.85p 95072
08/11/2023 60.00p 62.90p 54.00p 55.80p 174559
07/11/2023 47.00p 62.25p 47.00p 61.70p 512886
06/11/2023 49.00p 50.56p 45.05p 46.18p 77433
03/11/2023 50.40p 52.90p 48.10p 50.00p 101628
02/11/2023 47.85p 56.00p 47.13p 49.05p 438946
01/11/2023 41.95p 47.00p 39.97p 47.00p 92540
31/10/2023 40.10p 41.82p 39.07p 40.45p 15727
30/10/2023 40.10p 41.76p 40.10p 40.67p 12785
27/10/2023 43.00p 42.30p 40.43p 41.48p 15969
26/10/2023 43.00p 43.25p 40.20p 41.53p 120232
25/10/2023 45.50p 47.40p 43.79p 44.50p 24216
24/10/2023 48.05p 48.45p 46.05p 46.95p 23080
23/10/2023 45.50p 48.45p 45.63p 46.88p 28771
20/10/2023 45.50p 48.00p 45.50p 46.63p 118292
19/10/2023 45.90p 48.21p 45.50p 45.50p 25114
18/10/2023 49.00p 50.60p 47.00p 47.93p 91987
17/10/2023 49.00p 51.00p 49.00p 49.85p 24239
16/10/2023 50.00p 52.12p 49.07p 49.50p 54624
13/10/2023 53.00p 53.00p 50.92p 52.00p 53751
12/10/2023 54.40p 55.90p 53.40p 54.00p 20764
11/10/2023 56.00p 57.60p 54.49p 55.00p 83876
10/10/2023 54.90p 55.69p 52.90p 54.90p 103966
09/10/2023 53.20p 55.00p 50.74p 52.70p 87587
06/10/2023 56.40p 59.40p 54.00p 54.45p 279163
05/10/2023 57.50p 60.40p 56.98p 58.10p 63253
04/10/2023 60.00p 61.25p 59.00p 59.65p 30781
03/10/2023 61.20p 63.20p 60.20p 60.65p 28055
02/10/2023 64.00p 64.00p 61.30p 62.00p 44800
29/09/2023 58.60p 64.00p 58.60p 61.65p 50943
28/09/2023 60.00p 65.61p 58.60p 59.45p 152241
27/09/2023 65.80p 66.49p 63.14p 64.65p 13320
26/09/2023 65.00p 66.60p 62.86p 65.30p 19619
25/09/2023 66.00p 69.50p 65.40p 66.50p 32338
22/09/2023 65.00p 69.17p 64.80p 66.00p 128050
21/09/2023 66.00p 70.00p 64.95p 65.65p 75989
20/09/2023 68.00p 69.96p 64.10p 67.20p 47601
19/09/2023 65.00p 68.81p 64.36p 68.00p 140410
18/09/2023 73.00p 74.10p 65.92p 67.20p 174978
15/09/2023 77.40p 80.00p 73.10p 74.75p 36802
14/09/2023 77.00p 79.80p 74.05p 77.35p 8536
13/09/2023 77.00p 78.53p 75.10p 76.80p 41622
12/09/2023 80.00p 80.00p 76.95p 78.50p 35817
11/09/2023 79.00p 81.00p 77.00p 80.00p 44974
08/09/2023 75.40p 79.00p 73.10p 78.50p 84915
07/09/2023 75.00p 77.10p 73.96p 75.05p 26321
06/09/2023 75.00p 77.60p 73.80p 74.40p 35271
05/09/2023 79.30p 79.60p 76.00p 77.00p 75292
04/09/2023 76.00p 82.40p 72.00p 78.00p 537846
01/09/2023 74.10p 75.09p 71.00p 72.40p 135279
31/08/2023 77.00p 79.14p 74.58p 76.05p 40284
30/08/2023 76.00p 79.90p 75.10p 77.45p 33994
29/08/2023 78.80p 81.59p 77.50p 77.70p 138025
25/08/2023 70.20p 77.00p 70.00p 72.70p 42311
24/08/2023 75.20p 77.90p 70.10p 72.55p 166999
23/08/2023 76.10p 78.50p 74.10p 75.10p 63921
22/08/2023 77.60p 81.20p 75.50p 77.00p 28317
21/08/2023 82.00p 83.00p 76.63p 78.90p 111154
18/08/2023 80.70p 82.00p 77.00p 77.00p 141125
17/08/2023 75.00p 81.10p 73.32p 80.30p 119208
16/08/2023 72.70p 81.90p 71.29p 77.15p 100696
15/08/2023 76.00p 77.44p 72.40p 72.90p 173733
14/08/2023 77.50p 86.00p 76.55p 80.00p 667027
11/08/2023 68.00p 77.14p 66.65p 74.00p 495726
10/08/2023 63.00p 70.66p 58.00p 67.00p 270920
09/08/2023 56.00p 62.60p 53.00p 60.50p 178668
08/08/2023 59.00p 61.40p 56.00p 58.00p 50414
07/08/2023 62.50p 63.90p 59.00p 59.00p 20809
04/08/2023 64.00p 64.40p 62.02p 64.40p 25195
03/08/2023 61.30p 64.00p 59.00p 61.30p 53313
02/08/2023 60.80p 63.20p 59.72p 60.85p 36390
01/08/2023 63.80p 65.99p 61.77p 64.00p 78927
31/07/2023 62.00p 67.00p 57.54p 60.90p 240546
28/07/2023 57.10p 62.00p 55.00p 59.60p 155006
27/07/2023 66.00p 67.00p 57.60p 58.00p 321640
26/07/2023 71.00p 72.70p 60.90p 64.50p 424766
25/07/2023 59.00p 76.00p 57.00p 68.70p 1401196
24/07/2023 46.15p 61.90p 44.00p 60.90p 1082890
21/07/2023 45.80p 46.80p 44.90p 46.80p 57098
20/07/2023 45.00p 45.90p 45.00p 45.90p 5480
19/07/2023 46.00p 47.81p 45.25p 46.10p 177479
18/07/2023 46.60p 46.60p 43.55p 46.60p 117589
17/07/2023 47.00p 47.00p 43.40p 47.00p 60410
14/07/2023 45.00p 45.35p 43.76p 44.40p 11440
13/07/2023 45.00p 45.50p 44.00p 44.30p 142395
12/07/2023 43.00p 44.75p 42.95p 44.17p 102121
11/07/2023 41.80p 42.83p 40.01p 41.30p 52153
10/07/2023 40.60p 41.98p 39.60p 40.70p 32884
07/07/2023 40.60p 41.79p 40.00p 41.17p 52381

*Close Price adjusted for both dividends and splits