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
30/09/2022 75.00p 75.84p 69.03p 69.86p 145634
29/09/2022 78.00p 79.01p 71.00p 72.00p 768885
28/09/2022 84.70p 86.87p 75.74p 80.86p 439512
27/09/2022 93.96p 96.92p 84.60p 88.00p 222890
26/09/2022 77.00p 101.35p 74.66p 93.96p 1229137
23/09/2022 78.00p 82.28p 73.84p 75.28p 393142
22/09/2022 84.00p 85.08p 79.91p 79.91p 113480
21/09/2022 85.92p 87.20p 84.06p 87.10p 53841
20/09/2022 89.34p 88.43p 85.31p 86.74p 39061
16/09/2022 89.34p 89.96p 86.36p 87.36p 43307
15/09/2022 88.00p 90.92p 87.00p 88.17p 37761
14/09/2022 91.00p 92.64p 88.25p 89.48p 43039
13/09/2022 91.00p 94.00p 90.00p 90.34p 112199
12/09/2022 92.00p 92.00p 88.36p 91.00p 87535
09/09/2022 86.00p 92.02p 84.90p 92.00p 131878
08/09/2022 90.48p 93.62p 85.00p 87.50p 557618
07/09/2022 91.62p 95.46p 89.39p 92.00p 239606
06/09/2022 93.64p 94.03p 90.00p 90.00p 167237
05/09/2022 92.50p 95.28p 92.00p 93.40p 200589
02/09/2022 97.54p 97.73p 91.45p 94.03p 179592
01/09/2022 103.50p 104.08p 95.87p 95.87p 142891
31/08/2022 98.00p 106.25p 96.44p 102.10p 409163
30/08/2022 98.08p 101.00p 83.00p 98.00p 181691
26/08/2022 98.64p 101.23p 94.00p 95.13p 415462
25/08/2022 101.60p 105.01p 100.20p 100.43p 67696
24/08/2022 101.80p 104.35p 100.00p 103.00p 193742
23/08/2022 106.20p 107.70p 102.00p 105.00p 80926
22/08/2022 109.65p 109.65p 105.00p 107.20p 62906
19/08/2022 110.00p 110.00p 107.21p 110.00p 65366
18/08/2022 110.55p 112.10p 108.61p 110.00p 40073
17/08/2022 114.70p 115.70p 107.70p 110.50p 174811
16/08/2022 116.05p 116.70p 112.20p 114.00p 48138
15/08/2022 115.80p 119.00p 114.16p 119.00p 40485
12/08/2022 116.65p 116.90p 113.55p 116.00p 63407
11/08/2022 117.30p 118.30p 115.22p 116.23p 73910
10/08/2022 117.40p 118.65p 114.05p 117.05p 28845
09/08/2022 120.80p 120.80p 115.97p 120.00p 10480
08/08/2022 118.50p 123.00p 115.91p 118.70p 70609
05/08/2022 118.35p 121.00p 114.80p 121.00p 83215
04/08/2022 120.00p 121.00p 116.00p 117.32p 128525
03/08/2022 113.90p 121.19p 110.50p 118.00p 628115
02/08/2022 112.00p 115.00p 110.00p 113.40p 51572
01/08/2022 110.00p 116.60p 110.00p 116.60p 131148
29/07/2022 109.45p 113.00p 107.62p 110.57p 77290
28/07/2022 110.50p 113.00p 107.41p 113.00p 130996
27/07/2022 105.75p 111.00p 104.73p 108.62p 61618
26/07/2022 111.65p 112.70p 104.93p 107.50p 146316
25/07/2022 108.20p 113.00p 108.20p 113.00p 147870
22/07/2022 114.25p 117.00p 108.75p 112.60p 255139
21/07/2022 114.25p 119.95p 111.80p 117.00p 87112
20/07/2022 116.05p 119.50p 113.93p 115.37p 190933
19/07/2022 114.75p 118.00p 110.89p 118.00p 79478
18/07/2022 115.70p 119.00p 115.00p 117.70p 56003
15/07/2022 110.00p 123.77p 110.00p 118.00p 442817
14/07/2022 110.00p 114.30p 106.20p 107.80p 133967
13/07/2022 112.50p 117.70p 110.83p 114.30p 193125
12/07/2022 112.95p 117.70p 111.35p 117.70p 113304
11/07/2022 115.65p 120.00p 111.85p 118.00p 245791
08/07/2022 111.00p 115.00p 106.43p 115.00p 457291
07/07/2022 127.00p 127.00p 105.63p 110.50p 2239406
06/07/2022 150.50p 153.28p 147.15p 148.70p 90202
05/07/2022 159.75p 163.80p 146.79p 150.40p 294998
04/07/2022 160.90p 179.95p 157.43p 163.10p 733711
01/07/2022 159.40p 168.05p 157.00p 160.20p 352118
30/06/2022 155.85p 163.00p 151.30p 163.00p 247150
29/06/2022 165.00p 173.00p 155.25p 158.60p 714489
28/06/2022 140.55p 169.36p 138.70p 169.00p 1268889
27/06/2022 147.00p 148.55p 138.77p 140.00p 96515
24/06/2022 148.30p 148.91p 142.55p 147.00p 156428
23/06/2022 145.20p 149.00p 140.75p 142.23p 89242
22/06/2022 140.00p 148.95p 138.00p 147.05p 172339
21/06/2022 148.35p 151.73p 140.92p 141.75p 117717
20/06/2022 138.00p 151.95p 136.37p 151.95p 144515
17/06/2022 133.00p 139.95p 131.85p 133.40p 49504
16/06/2022 140.00p 145.00p 133.37p 133.70p 88879
15/06/2022 135.00p 140.00p 134.55p 137.60p 63803
14/06/2022 138.00p 141.19p 132.00p 135.00p 108201
13/06/2022 145.45p 146.58p 138.05p 138.05p 81516
10/06/2022 150.00p 150.70p 145.00p 145.50p 99774
09/06/2022 152.40p 160.15p 150.79p 155.15p 262487
08/06/2022 151.50p 153.10p 148.38p 152.70p 10709
07/06/2022 152.10p 152.10p 147.00p 149.80p 50855
06/06/2022 150.00p 155.56p 149.72p 154.30p 77976
01/06/2022 164.40p 164.61p 151.00p 155.70p 171384
31/05/2022 152.00p 156.15p 150.45p 152.17p 79243
27/05/2022 146.65p 150.00p 144.79p 148.00p 40464
26/05/2022 146.25p 149.30p 143.80p 149.30p 103468
25/05/2022 143.95p 150.00p 142.00p 150.00p 165705
24/05/2022 150.00p 153.55p 144.70p 149.00p 60946
23/05/2022 160.00p 162.32p 150.66p 154.10p 120190
20/05/2022 159.65p 160.00p 150.95p 160.00p 39018
19/05/2022 155.00p 161.70p 150.00p 152.75p 123969
18/05/2022 160.00p 163.58p 155.00p 155.00p 33070
17/05/2022 160.00p 163.95p 155.64p 160.48p 38891
16/05/2022 156.40p 159.95p 151.20p 152.40p 35384
13/05/2022 151.20p 159.63p 150.18p 157.70p 118674
12/05/2022 149.20p 153.70p 145.31p 153.60p 132596
11/05/2022 151.00p 155.00p 147.93p 155.00p 94237
10/05/2022 145.50p 155.00p 140.00p 148.72p 142338
09/05/2022 149.70p 151.92p 143.25p 145.25p 100990
06/05/2022 154.80p 156.50p 148.60p 153.25p 52045
05/05/2022 155.70p 164.20p 151.00p 154.55p 139331
04/05/2022 154.25p 160.90p 151.00p 154.25p 149213
03/05/2022 155.00p 160.75p 151.00p 160.65p 114944
29/04/2022 147.10p 162.16p 145.73p 158.25p 208671
28/04/2022 150.40p 160.00p 146.20p 146.30p 517950
27/04/2022 165.00p 170.95p 159.70p 160.30p 326527
26/04/2022 167.60p 173.95p 159.65p 166.20p 1222863
25/04/2022 191.40p 195.01p 187.37p 195.00p 136308
22/04/2022 195.00p 202.40p 191.20p 197.00p 250848
21/04/2022 201.70p 250.00p 197.44p 199.90p 72352
20/04/2022 210.00p 213.40p 198.52p 201.40p 216878
19/04/2022 215.00p 250.00p 208.16p 209.10p 213996
14/04/2022 227.10p 234.30p 219.80p 223.05p 374577
13/04/2022 222.00p 233.00p 219.64p 233.00p 152369
12/04/2022 233.30p 234.70p 219.70p 219.70p 134529
11/04/2022 225.00p 232.80p 216.40p 228.65p 155201
08/04/2022 223.40p 230.00p 217.90p 230.00p 140520
07/04/2022 228.00p 230.00p 217.26p 220.10p 153706
06/04/2022 230.00p 232.70p 222.00p 225.60p 191265
05/04/2022 244.30p 244.30p 227.70p 230.50p 118617
04/04/2022 226.40p 251.52p 222.60p 246.90p 561631
01/04/2022 216.50p 231.68p 211.00p 221.75p 272597
31/03/2022 224.40p 224.69p 211.98p 215.90p 206234
30/03/2022 230.00p 233.80p 222.20p 223.30p 105420
29/03/2022 238.30p 243.80p 230.80p 233.40p 220261
28/03/2022 236.00p 250.00p 230.10p 236.50p 289436
25/03/2022 227.90p 235.48p 225.10p 226.50p 306128
24/03/2022 221.70p 227.50p 220.10p 220.10p 168432
23/03/2022 230.00p 237.92p 220.00p 221.30p 146911
22/03/2022 236.80p 248.60p 228.78p 234.00p 465040
21/03/2022 206.40p 244.00p 204.00p 244.00p 724026
18/03/2022 201.50p 212.46p 199.00p 208.00p 401642
17/03/2022 218.80p 221.91p 190.00p 203.40p 489829
16/03/2022 227.20p 239.65p 215.40p 220.00p 1261203
15/03/2022 207.10p 225.00p 197.31p 220.60p 1006423
14/03/2022 183.15p 214.70p 182.13p 212.80p 1487488
11/03/2022 160.00p 189.20p 160.00p 177.75p 1001241
10/03/2022 158.35p 167.52p 153.55p 157.60p 212152
09/03/2022 147.10p 162.50p 143.60p 162.50p 544175
08/03/2022 136.20p 151.50p 134.96p 140.30p 519367
07/03/2022 140.00p 142.00p 131.17p 136.40p 400395
04/03/2022 150.00p 155.17p 139.40p 142.00p 876430
03/03/2022 156.80p 159.33p 149.75p 154.90p 553458
02/03/2022 158.40p 163.00p 146.90p 156.00p 277820
01/03/2022 169.25p 173.05p 155.85p 156.00p 453762
28/02/2022 170.05p 173.62p 166.50p 169.10p 111976
25/02/2022 174.25p 182.00p 162.55p 177.95p 178495
24/02/2022 170.00p 174.55p 162.00p 172.45p 534580
23/02/2022 178.80p 182.48p 172.56p 176.00p 265768
22/02/2022 177.00p 185.00p 172.86p 180.30p 335319
21/02/2022 190.00p 206.00p 183.80p 185.40p 421535
18/02/2022 194.95p 204.00p 179.50p 198.65p 818606
17/02/2022 200.00p 212.86p 195.00p 195.00p 460161
16/02/2022 224.00p 236.18p 191.25p 195.60p 1348297
15/02/2022 167.90p 214.00p 167.60p 211.00p 1595960
14/02/2022 171.80p 179.95p 165.55p 169.55p 257854
11/02/2022 174.50p 177.76p 172.60p 175.07p 293808
10/02/2022 170.00p 182.77p 169.95p 175.80p 538913
09/02/2022 174.55p 181.00p 167.61p 169.30p 482850
08/02/2022 177.85p 184.75p 171.00p 171.00p 362102
07/02/2022 166.25p 176.45p 162.92p 172.90p 763298
04/02/2022 160.75p 180.00p 156.93p 166.45p 872845
03/02/2022 164.15p 167.17p 155.00p 160.95p 568667
02/02/2022 169.55p 172.95p 163.45p 165.00p 254041
01/02/2022 170.00p 175.00p 160.30p 171.35p 430965
31/01/2022 175.00p 179.09p 157.74p 164.05p 778746
28/01/2022 174.65p 181.08p 167.20p 169.25p 618426
27/01/2022 181.35p 186.95p 173.32p 178.00p 487505
26/01/2022 177.75p 196.26p 171.33p 185.25p 1477209
25/01/2022 230.00p 230.00p 180.15p 183.80p 2337706
24/01/2022 260.90p 279.40p 231.50p 238.90p 545369
21/01/2022 264.20p 285.80p 252.90p 271.10p 458447
20/01/2022 270.00p 272.87p 244.95p 266.10p 1005255
19/01/2022 278.80p 289.84p 271.00p 271.00p 303901
18/01/2022 285.80p 289.00p 280.20p 285.40p 176138
17/01/2022 290.40p 295.70p 276.63p 290.00p 478733
14/01/2022 300.40p 304.60p 292.50p 295.70p 281180
13/01/2022 305.40p 313.64p 301.50p 307.70p 182494
12/01/2022 311.00p 316.16p 301.00p 309.90p 193769
10/01/2022 313.20p 328.20p 311.70p 318.00p 238708
07/01/2022 319.10p 326.57p 316.27p 316.90p 272493
06/01/2022 316.70p 340.00p 312.89p 323.00p 251863
05/01/2022 333.00p 333.20p 314.15p 322.00p 1169657
04/01/2022 364.80p 373.40p 333.45p 343.35p 659450
03/01/2022 369.30p 378.02p 365.10p 369.45p 190961
31/12/2021 369.30p 378.02p 365.10p 369.45p 190961
30/12/2021 366.40p 382.18p 360.00p 376.80p 191940
29/12/2021 383.40p 394.10p 359.56p 365.00p 586433
28/12/2021 356.10p 377.80p 356.10p 364.00p 167206
27/12/2021 356.10p 377.80p 356.10p 364.00p 167206
24/12/2021 356.10p 377.80p 356.10p 364.00p 167206
23/12/2021 363.00p 375.00p 355.78p 365.30p 401129
22/12/2021 360.00p 368.00p 352.00p 366.00p 465607
21/12/2021 376.20p 385.00p 360.40p 369.10p 270907
20/12/2021 368.90p 384.93p 355.25p 381.00p 505849
17/12/2021 365.80p 378.93p 352.30p 367.65p 785019
16/12/2021 385.10p 399.75p 366.30p 373.70p 707993
15/12/2021 353.30p 384.00p 344.00p 384.00p 659527
14/12/2021 359.00p 379.80p 342.38p 360.00p 1049153

*Close Price adjusted for both dividends and splits