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
19/07/2023 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
06/07/2023 40.50p 42.90p 39.85p 41.78p 88715
05/07/2023 43.00p 43.77p 40.00p 40.70p 135132
04/07/2023 47.00p 49.00p 43.35p 44.50p 335756
03/07/2023 38.00p 51.50p 37.60p 48.20p 963159
30/06/2023 38.00p 38.00p 35.80p 38.00p 21662
29/06/2023 36.15p 38.00p 36.15p 38.00p 40689
28/06/2023 37.40p 37.72p 36.30p 36.90p 24345
27/06/2023 38.00p 39.95p 37.32p 37.50p 180123
26/06/2023 37.80p 40.00p 37.00p 40.00p 106359
23/06/2023 38.90p 38.95p 37.80p 38.95p 29265
22/06/2023 38.95p 38.95p 38.05p 38.95p 27862
21/06/2023 40.20p 40.20p 38.00p 38.95p 39864
20/06/2023 39.00p 40.20p 38.33p 40.20p 53883
19/06/2023 39.40p 40.00p 39.10p 39.50p 15732
16/06/2023 39.40p 39.88p 39.20p 39.50p 52693
15/06/2023 39.40p 40.50p 38.96p 39.40p 131016
14/06/2023 40.10p 40.95p 39.17p 39.75p 35189
13/06/2023 41.15p 41.78p 40.10p 41.05p 4352
12/06/2023 41.15p 42.95p 41.16p 41.55p 19566
09/06/2023 41.15p 42.61p 41.11p 41.87p 47346
08/06/2023 42.60p 42.65p 40.10p 41.53p 36933
07/06/2023 42.00p 42.50p 41.25p 41.87p 20646
06/06/2023 42.00p 42.87p 41.50p 42.50p 114553
05/06/2023 42.00p 42.87p 41.00p 42.30p 108384
02/06/2023 40.50p 42.00p 40.50p 41.33p 111338
01/06/2023 39.00p 40.10p 38.19p 40.10p 143965
31/05/2023 41.80p 41.80p 39.45p 40.35p 65202
30/05/2023 39.45p 41.33p 39.45p 39.45p 50029
26/05/2023 40.40p 41.55p 39.50p 39.60p 131828
25/05/2023 41.50p 42.76p 39.87p 41.50p 179948
24/05/2023 40.00p 41.45p 39.70p 39.75p 52130
23/05/2023 41.00p 41.80p 39.70p 40.40p 65305
22/05/2023 41.00p 41.89p 40.35p 41.33p 70590
19/05/2023 41.15p 41.99p 40.00p 41.00p 114327
18/05/2023 42.20p 42.20p 40.15p 41.17p 62675
17/05/2023 41.05p 41.99p 39.59p 40.47p 41299
16/05/2023 42.20p 42.20p 41.00p 41.45p 50766
15/05/2023 44.00p 45.00p 41.24p 41.93p 147362
12/05/2023 42.60p 46.88p 41.36p 43.18p 451644
11/05/2023 42.00p 44.55p 41.55p 41.85p 70283
10/05/2023 44.35p 44.33p 42.10p 42.63p 34038
09/05/2023 44.35p 45.64p 43.05p 43.70p 82016
05/05/2023 45.45p 46.43p 44.40p 45.68p 30345
04/05/2023 46.00p 47.52p 44.61p 45.32p 107486
03/05/2023 47.00p 48.18p 46.13p 46.50p 102514
02/05/2023 50.00p 50.08p 47.05p 47.65p 91458
28/04/2023 51.00p 51.99p 49.13p 50.15p 158406
27/04/2023 50.00p 54.50p 48.05p 51.60p 317473
26/04/2023 52.10p 52.90p 49.00p 50.90p 140518
25/04/2023 50.00p 53.18p 49.90p 52.10p 79194
24/04/2023 52.20p 53.50p 50.20p 52.10p 93005
21/04/2023 53.50p 54.79p 52.60p 53.00p 74406
20/04/2023 52.10p 55.20p 53.22p 54.50p 120209
19/04/2023 52.10p 55.15p 52.10p 54.45p 36021
18/04/2023 55.00p 55.30p 53.12p 53.70p 37459
17/04/2023 54.90p 57.30p 54.27p 55.25p 70037
14/04/2023 57.30p 58.00p 55.20p 56.15p 96018
13/04/2023 57.00p 56.50p 54.30p 55.50p 25087
12/04/2023 57.00p 57.00p 55.00p 55.00p 31940
11/04/2023 55.20p 56.92p 52.30p 56.90p 92490
06/04/2023 53.00p 55.67p 53.00p 54.85p 93231
05/04/2023 54.10p 55.60p 53.00p 53.95p 107768
04/04/2023 55.00p 56.90p 53.50p 54.65p 97498
03/04/2023 55.00p 56.42p 52.13p 54.45p 129015
31/03/2023 56.02p 57.00p 55.60p 55.95p 160744
30/03/2023 57.00p 58.43p 54.76p 58.00p 161427
29/03/2023 54.80p 57.00p 54.00p 57.00p 33693
28/03/2023 55.00p 57.50p 53.67p 55.38p 63529
27/03/2023 55.58p 55.58p 53.25p 54.55p 35150
24/03/2023 54.62p 55.59p 53.43p 53.81p 42943
23/03/2023 54.22p 56.93p 54.22p 54.85p 61530
22/03/2023 53.00p 56.58p 53.41p 56.58p 30605
21/03/2023 53.00p 57.28p 53.00p 54.50p 286480
20/03/2023 54.00p 54.52p 52.00p 52.07p 165069
17/03/2023 57.00p 56.60p 53.96p 54.86p 26708
16/03/2023 57.00p 57.55p 54.12p 55.46p 156100
15/03/2023 62.34p 62.34p 55.73p 56.71p 197179
14/03/2023 55.24p 62.34p 55.20p 62.34p 385104
13/03/2023 59.00p 59.22p 55.00p 56.28p 295893
10/03/2023 59.96p 62.05p 58.00p 58.55p 65208
09/03/2023 59.38p 60.99p 59.00p 59.63p 14923
08/03/2023 59.38p 60.61p 59.38p 59.92p 24767
07/03/2023 60.90p 61.28p 59.40p 59.40p 43016
06/03/2023 60.00p 61.18p 59.48p 60.51p 81360
03/03/2023 60.10p 62.42p 59.94p 61.22p 231276
02/03/2023 61.32p 63.00p 60.36p 61.64p 121330
01/03/2023 63.14p 64.98p 60.80p 61.78p 39553
28/02/2023 63.40p 65.00p 60.85p 61.59p 87534
27/02/2023 63.00p 65.02p 60.40p 62.26p 253433
24/02/2023 61.98p 71.56p 61.30p 65.12p 520419
23/02/2023 60.00p 61.01p 58.02p 60.89p 61292
22/02/2023 60.00p 62.96p 60.00p 60.36p 113100
21/02/2023 62.00p 63.04p 60.40p 61.73p 98216
20/02/2023 63.38p 66.00p 62.46p 62.87p 59066
17/02/2023 65.92p 68.76p 65.00p 67.00p 50300
16/02/2023 67.46p 68.96p 65.92p 66.84p 38315
15/02/2023 66.20p 70.00p 66.06p 66.30p 77236
14/02/2023 67.00p 68.98p 66.52p 66.90p 65638
13/02/2023 67.00p 68.98p 67.00p 67.90p 89963
10/02/2023 67.02p 68.36p 67.00p 67.57p 90435
09/02/2023 68.00p 69.50p 67.20p 67.86p 189562
08/02/2023 68.48p 70.66p 66.93p 68.99p 159326
07/02/2023 69.04p 70.19p 67.00p 67.95p 141767
06/02/2023 69.00p 71.18p 67.22p 70.37p 98231
03/02/2023 68.00p 70.00p 66.36p 69.96p 121158
02/02/2023 71.22p 74.35p 68.81p 70.00p 198095
01/02/2023 70.02p 74.00p 69.54p 72.09p 63941
31/01/2023 72.98p 73.40p 68.40p 71.42p 136558
30/01/2023 73.72p 75.15p 71.18p 71.94p 114547
27/01/2023 76.00p 77.52p 73.46p 75.01p 283044
26/01/2023 80.50p 82.25p 74.47p 76.50p 347430
25/01/2023 82.00p 83.92p 78.94p 80.35p 241794
24/01/2023 95.44p 99.00p 83.20p 83.95p 719962
23/01/2023 76.62p 98.94p 74.84p 94.00p 975512
20/01/2023 72.00p 79.00p 71.74p 79.00p 387178
19/01/2023 76.00p 77.50p 72.02p 73.75p 100624
18/01/2023 78.26p 80.23p 76.79p 76.79p 108004
17/01/2023 79.78p 82.68p 78.02p 79.74p 82903
16/01/2023 86.00p 86.46p 80.42p 81.04p 120217
13/01/2023 82.00p 84.00p 78.82p 83.30p 470462
12/01/2023 85.96p 87.00p 80.02p 81.45p 285536
11/01/2023 90.74p 93.66p 85.00p 86.35p 211516
10/01/2023 91.00p 95.12p 89.00p 89.86p 112688
09/01/2023 95.00p 97.30p 85.37p 97.00p 401943
06/01/2023 103.00p 105.95p 89.38p 90.00p 944630
05/01/2023 104.00p 110.52p 98.00p 98.00p 886446
04/01/2023 124.00p 134.30p 105.20p 106.55p 1466006
03/01/2023 151.35p 156.34p 118.10p 131.30p 2794977
30/12/2022 82.00p 113.95p 77.59p 113.00p 1851754
29/12/2022 66.00p 92.98p 65.49p 80.00p 1484271
28/12/2022 64.02p 65.83p 63.48p 64.14p 175935
23/12/2022 70.00p 68.90p 67.48p 68.06p 10949
22/12/2022 70.00p 71.05p 67.63p 69.03p 58793
21/12/2022 72.00p 72.29p 67.96p 67.96p 84476
20/12/2022 66.18p 71.00p 64.44p 70.65p 110392
19/12/2022 65.00p 66.94p 64.00p 64.48p 24132
16/12/2022 68.00p 70.02p 65.55p 66.23p 54762
15/12/2022 71.40p 73.42p 65.58p 67.38p 138343
14/12/2022 73.02p 74.64p 70.02p 71.11p 75728
13/12/2022 75.00p 75.39p 72.63p 74.65p 28400
12/12/2022 78.00p 82.00p 75.20p 76.61p 66982
09/12/2022 82.90p 85.49p 78.97p 81.90p 168316
08/12/2022 82.00p 82.00p 77.04p 79.72p 120716
07/12/2022 80.00p 83.00p 77.86p 81.40p 207446
06/12/2022 72.00p 83.24p 68.80p 79.00p 410721
05/12/2022 69.44p 71.84p 68.00p 71.51p 87387
02/12/2022 70.00p 71.69p 68.00p 69.14p 103929
01/12/2022 72.96p 74.41p 66.70p 68.48p 126187
30/11/2022 62.48p 75.00p 60.90p 71.71p 1189616
29/11/2022 64.88p 64.92p 61.10p 62.09p 42581
28/11/2022 61.00p 65.00p 60.89p 64.80p 243672
25/11/2022 61.80p 61.87p 61.00p 61.76p 28691
24/11/2022 62.34p 65.56p 60.34p 62.00p 177501
23/11/2022 60.66p 64.00p 60.32p 60.96p 153792
22/11/2022 62.28p 63.04p 59.00p 59.40p 342974
21/11/2022 62.06p 62.21p 60.26p 61.29p 330066
18/11/2022 63.14p 64.94p 61.00p 61.00p 77196
17/11/2022 64.00p 64.97p 61.84p 63.10p 179501
16/11/2022 65.34p 67.38p 64.00p 65.10p 79831
15/11/2022 67.00p 68.80p 66.54p 67.34p 31014
14/11/2022 68.00p 69.46p 67.02p 68.46p 91263
11/11/2022 67.50p 69.88p 66.32p 67.32p 208500
10/11/2022 71.86p 72.08p 66.02p 68.06p 391094
09/11/2022 71.34p 74.70p 70.14p 72.75p 96064
08/11/2022 70.38p 71.74p 70.08p 70.68p 38712
07/11/2022 71.14p 72.16p 69.41p 69.64p 133164
04/11/2022 72.12p 73.98p 70.06p 71.58p 15213
03/11/2022 68.02p 73.92p 68.02p 71.10p 37253
02/11/2022 71.66p 72.62p 68.75p 71.68p 67789
01/11/2022 72.52p 73.74p 69.24p 71.20p 211994
31/10/2022 72.76p 73.58p 70.71p 70.71p 123362
28/10/2022 73.20p 75.00p 71.22p 75.00p 67034
27/10/2022 75.74p 75.86p 73.56p 74.42p 53460
26/10/2022 75.26p 78.54p 75.26p 77.91p 60348
25/10/2022 77.00p 77.93p 74.75p 75.74p 86239
24/10/2022 76.10p 76.88p 73.75p 76.68p 71028
21/10/2022 77.24p 78.84p 76.22p 76.71p 84529
20/10/2022 75.90p 80.00p 75.66p 78.36p 118173
19/10/2022 81.00p 81.00p 77.52p 81.00p 34322
18/10/2022 81.00p 81.00p 79.08p 79.78p 142168
17/10/2022 81.00p 82.00p 78.90p 80.64p 73923
14/10/2022 82.00p 82.00p 78.70p 79.80p 135113
13/10/2022 79.50p 82.62p 77.50p 80.00p 92423
12/10/2022 82.72p 83.57p 78.95p 80.00p 183305
11/10/2022 82.00p 82.90p 79.20p 79.85p 55659
10/10/2022 84.00p 84.38p 80.52p 83.50p 161122
07/10/2022 84.40p 89.03p 83.50p 87.92p 338609
06/10/2022 81.00p 87.64p 80.02p 83.50p 184198
05/10/2022 73.16p 80.54p 73.16p 79.98p 217842
04/10/2022 75.00p 76.00p 71.08p 73.16p 120235
03/10/2022 72.00p 73.89p 69.36p 72.66p 273695

*Close Price adjusted for both dividends and splits