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
21/05/2020 335.00p 339.69p 305.00p 332.50p 636109
20/05/2020 347.50p 352.20p 321.25p 332.50p 608672
19/05/2020 355.00p 374.00p 340.60p 345.00p 581593
18/05/2020 305.00p 385.00p 300.31p 350.00p 1629014
15/05/2020 335.00p 347.06p 296.00p 302.00p 2043714
14/05/2020 402.50p 404.00p 320.47p 340.00p 1422912
13/05/2020 370.00p 410.00p 340.00p 398.00p 1218552
12/05/2020 397.50p 404.69p 360.32p 372.50p 783338
11/05/2020 407.50p 415.00p 380.00p 389.00p 616022
08/05/2020 427.50p 427.50p 406.80p 417.50p 384536
07/05/2020 427.50p 427.50p 406.80p 417.50p 384536
06/05/2020 422.50p 439.79p 406.00p 425.00p 788918
05/05/2020 400.00p 423.00p 390.21p 410.00p 691169
04/05/2020 400.00p 418.75p 381.00p 400.00p 690555
01/05/2020 402.50p 420.00p 370.21p 400.00p 1061300
30/04/2020 427.50p 427.50p 395.21p 405.00p 1278573
29/04/2020 460.00p 473.75p 416.00p 428.00p 2732199
28/04/2020 422.50p 435.00p 395.00p 426.00p 1180061
27/04/2020 427.50p 459.90p 400.00p 415.00p 2024012
24/04/2020 367.50p 385.00p 360.32p 370.00p 932428
23/04/2020 377.50p 394.00p 340.11p 369.00p 1171085
22/04/2020 315.00p 400.00p 273.00p 375.00p 4200248
21/04/2020 385.00p 400.00p 330.21p 347.00p 1926597
20/04/2020 412.50p 415.00p 355.00p 399.00p 1526411
17/04/2020 442.50p 442.50p 371.60p 420.00p 2005644
16/04/2020 500.00p 529.00p 410.00p 440.00p 3110433
15/04/2020 482.50p 490.50p 336.50p 412.00p 4758894
14/04/2020 437.50p 510.00p 437.50p 491.00p 3528781
13/04/2020 262.50p 520.00p 261.00p 377.50p 8090151
10/04/2020 262.50p 520.00p 261.00p 377.50p 8090151
09/04/2020 262.50p 520.00p 261.00p 377.50p 8428827
08/04/2020 252.50p 270.00p 236.50p 258.50p 2993602
07/04/2020 221.00p 224.00p 208.25p 215.00p 1258170
06/04/2020 212.50p 227.66p 199.40p 217.00p 3326756
03/04/2020 170.00p 197.30p 170.00p 193.50p 1778420
02/04/2020 185.00p 185.00p 166.50p 168.50p 1659514
01/04/2020 192.50p 200.00p 177.00p 185.00p 1332265
31/03/2020 207.00p 215.00p 178.52p 196.50p 2358616
30/03/2020 187.00p 214.50p 180.00p 203.00p 4243706
27/03/2020 162.50p 174.00p 155.50p 170.50p 1501502
26/03/2020 170.50p 171.00p 156.00p 162.00p 963600
25/03/2020 187.50p 194.00p 163.37p 169.00p 2677917
24/03/2020 165.00p 172.00p 145.13p 157.50p 1681595
23/03/2020 182.50p 205.00p 151.00p 162.50p 6055605
20/03/2020 116.00p 127.00p 105.00p 122.50p 2783851
19/03/2020 117.00p 120.50p 110.00p 117.00p 1353721
18/03/2020 123.50p 125.87p 115.00p 117.00p 1686820
17/03/2020 138.50p 144.97p 116.00p 126.00p 2049509
16/03/2020 126.50p 140.75p 116.88p 133.00p 3410248
13/03/2020 114.50p 118.50p 106.50p 112.50p 1737113
12/03/2020 122.50p 136.20p 103.50p 111.00p 3955137
11/03/2020 109.50p 110.00p 97.00p 107.50p 1935769
10/03/2020 112.00p 114.40p 98.08p 113.00p 1658340
09/03/2020 122.00p 140.00p 101.00p 112.00p 2684354
06/03/2020 111.50p 134.75p 111.15p 121.00p 3960388
05/03/2020 91.50p 118.00p 80.10p 110.50p 3555313
04/03/2020 116.00p 116.00p 88.97p 91.50p 2919587
03/03/2020 135.00p 135.00p 110.00p 116.00p 3218704
02/03/2020 150.00p 153.80p 127.30p 140.00p 3089859
28/02/2020 160.00p 174.98p 120.60p 147.50p 5521955
27/02/2020 126.00p 130.00p 95.60p 115.00p 3730915
26/02/2020 135.00p 142.50p 115.00p 124.50p 3480387
25/02/2020 142.50p 149.90p 113.06p 137.50p 4839098
24/02/2020 155.00p 190.00p 116.60p 140.00p 9309552
21/02/2020 66.00p 115.00p 63.10p 105.00p 9618742
20/02/2020 127.50p 127.50p 60.75p 65.00p 7781779
19/02/2020 162.50p 162.50p 95.50p 123.00p 7941791
18/02/2020 187.50p 219.99p 130.00p 153.00p 7180957
17/02/2020 111.00p 222.90p 108.15p 166.00p 12364443
14/02/2020 84.50p 108.90p 78.90p 99.00p 7399945
13/02/2020 66.50p 80.88p 66.12p 77.50p 3302802
12/02/2020 70.00p 70.00p 56.11p 64.00p 2633711
11/02/2020 83.00p 85.00p 64.00p 71.00p 4038815
10/02/2020 52.00p 83.00p 52.00p 79.00p 9101303
07/02/2020 54.50p 55.50p 40.45p 51.00p 4100677
06/02/2020 37.00p 44.50p 30.00p 40.50p 2182291
05/02/2020 45.00p 47.00p 36.00p 36.50p 3359513
04/02/2020 48.50p 49.70p 39.00p 43.50p 2531797
03/02/2020 43.50p 58.00p 43.50p 48.50p 6815924
31/01/2020 22.50p 52.50p 22.50p 38.00p 12784619
30/01/2020 15.00p 21.00p 14.15p 20.00p 300632
29/01/2020 16.00p 16.00p 13.15p 15.00p 61194
28/01/2020 17.50p 19.94p 15.00p 16.00p 238562
27/01/2020 16.00p 17.98p 16.00p 17.00p 165021
24/01/2020 16.00p 16.00p 16.00p 16.00p 0
23/01/2020 15.50p 16.00p 15.50p 16.00p 0
22/01/2020 15.50p 15.50p 15.50p 15.50p 0
21/01/2020 15.50p 15.50p 15.50p 15.50p 0
20/01/2020 15.50p 15.50p 15.50p 15.50p 0
17/01/2020 15.00p 17.00p 15.00p 15.50p 10309
16/01/2020 14.00p 14.00p 14.00p 14.00p 0
15/01/2020 14.00p 14.00p 14.00p 14.00p 0
14/01/2020 14.00p 14.00p 13.50p 14.00p 5000
13/01/2020 14.00p 14.00p 14.00p 14.00p 0
10/01/2020 14.00p 14.00p 14.00p 14.00p 0
09/01/2020 14.00p 14.00p 14.00p 14.00p 0
08/01/2020 14.00p 14.00p 14.00p 14.00p 0
07/01/2020 14.50p 14.50p 14.00p 14.00p 0
06/01/2020 14.50p 14.50p 14.50p 14.50p 0
03/01/2020 14.00p 14.50p 14.00p 14.50p 8028
02/01/2020 13.50p 14.00p 13.25p 14.00p 50969
01/01/2020 12.50p 13.00p 12.50p 13.00p 0
31/12/2019 12.50p 13.00p 12.50p 13.00p 0
30/12/2019 12.00p 12.50p 12.00p 12.50p 0
27/12/2019 12.00p 12.00p 12.00p 12.00p 0
26/12/2019 12.00p 12.00p 12.00p 12.00p 0
25/12/2019 12.00p 12.00p 12.00p 12.00p 0
24/12/2019 12.00p 12.00p 12.00p 12.00p 0
23/12/2019 12.00p 12.00p 12.00p 12.00p 0
20/12/2019 12.00p 12.00p 12.00p 12.00p 0
19/12/2019 12.00p 12.00p 12.00p 12.00p 0
18/12/2019 12.50p 12.50p 12.00p 12.00p 0
17/12/2019 12.50p 14.00p 12.50p 12.50p 14214
16/12/2019 12.50p 12.50p 12.50p 12.50p 0
13/12/2019 12.50p 12.50p 12.50p 12.50p 0
12/12/2019 12.50p 12.50p 12.50p 12.50p 0
11/12/2019 12.50p 12.50p 12.50p 12.50p 0
10/12/2019 12.50p 12.50p 12.50p 12.50p 0
09/12/2019 12.25p 12.50p 12.25p 12.50p 0
06/12/2019 11.00p 12.25p 11.00p 12.25p 34674
05/12/2019 11.00p 11.00p 11.00p 11.00p 0
04/12/2019 11.00p 11.00p 10.01p 11.00p 12199
03/12/2019 10.50p 12.96p 10.10p 11.00p 727243
02/12/2019 10.50p 10.50p 10.50p 10.50p 0
29/11/2019 10.50p 10.50p 10.50p 10.50p 0
28/11/2019 10.50p 10.50p 10.50p 10.50p 0
27/11/2019 10.50p 10.50p 10.50p 10.50p 0
26/11/2019 10.50p 10.50p 10.50p 10.50p 0
25/11/2019 10.50p 10.50p 10.50p 10.50p 0
22/11/2019 10.50p 10.50p 10.50p 10.50p 0
21/11/2019 10.50p 10.50p 10.50p 10.50p 0
20/11/2019 10.25p 10.50p 10.25p 10.50p 0
19/11/2019 9.00p 11.89p 8.80p 10.25p 369885
18/11/2019 8.00p 9.00p 8.00p 9.00p 5000
15/11/2019 8.00p 8.00p 8.00p 8.00p 0
14/11/2019 8.50p 8.50p 8.00p 8.00p 0
13/11/2019 8.00p 8.00p 8.00p 8.00p 0
12/11/2019 8.00p 8.00p 8.00p 8.00p 0
11/11/2019 8.00p 8.00p 8.00p 8.00p 0
08/11/2019 8.00p 8.00p 8.00p 8.00p 0
07/11/2019 8.00p 8.00p 8.00p 8.00p 0
06/11/2019 7.50p 8.00p 6.75p 8.00p 0
05/11/2019 6.75p 6.75p 6.75p 6.75p 0
04/11/2019 6.75p 6.75p 6.75p 6.75p 0
01/11/2019 6.75p 6.75p 6.75p 6.75p 0
31/10/2019 6.75p 6.75p 6.75p 6.75p 0
30/10/2019 6.75p 6.75p 6.75p 6.75p 0
29/10/2019 6.50p 6.75p 6.50p 6.75p 0
28/10/2019 6.50p 6.50p 6.50p 6.50p 0
25/10/2019 6.50p 6.50p 6.50p 6.50p 0
24/10/2019 6.50p 6.50p 6.50p 6.50p 0
23/10/2019 6.50p 6.50p 6.50p 6.50p 0
22/10/2019 6.50p 6.50p 6.50p 6.50p 0
21/10/2019 6.50p 6.50p 6.50p 6.50p 0
18/10/2019 6.50p 6.50p 6.50p 6.50p 0
17/10/2019 6.75p 6.75p 6.50p 6.50p 0
16/10/2019 6.75p 6.75p 6.75p 6.75p 0
15/10/2019 6.75p 6.75p 6.75p 6.75p 0
14/10/2019 7.00p 7.00p 6.03p 6.75p 4500
11/10/2019 7.00p 7.00p 7.00p 7.00p 0
10/10/2019 7.00p 7.00p 7.00p 7.00p 0
09/10/2019 7.00p 7.00p 7.00p 7.00p 0
08/10/2019 7.00p 7.00p 7.00p 7.00p 0
07/10/2019 6.50p 7.00p 6.50p 7.00p 0
04/10/2019 6.50p 6.50p 6.50p 6.50p 0
03/10/2019 6.75p 6.75p 6.50p 6.50p 0
02/10/2019 6.75p 6.75p 6.75p 6.75p 0
01/10/2019 6.75p 6.75p 6.75p 6.75p 0
30/09/2019 6.75p 6.75p 6.75p 6.75p 0
27/09/2019 6.75p 6.75p 6.75p 6.75p 0
26/09/2019 7.00p 7.00p 6.75p 6.75p 0
25/09/2019 7.00p 7.00p 7.00p 7.00p 0
24/09/2019 7.00p 7.00p 7.00p 7.00p 0
23/09/2019 7.00p 7.00p 7.00p 7.00p 0
20/09/2019 7.00p 7.00p 7.00p 7.00p 0
19/09/2019 7.00p 7.00p 7.00p 7.00p 0
18/09/2019 7.00p 7.00p 7.00p 7.00p 0
17/09/2019 7.00p 7.00p 7.00p 7.00p 0
16/09/2019 7.50p 7.50p 7.00p 7.00p 0
13/09/2019 7.50p 7.50p 7.50p 7.50p 0
12/09/2019 7.50p 7.50p 7.50p 7.50p 0
11/09/2019 7.50p 7.50p 7.50p 7.50p 0
10/09/2019 7.50p 7.50p 7.50p 7.50p 0
09/09/2019 7.50p 7.50p 7.50p 7.50p 0
06/09/2019 7.50p 7.50p 7.50p 7.50p 0
05/09/2019 7.50p 8.00p 7.50p 7.50p 5000
04/09/2019 7.50p 7.50p 7.50p 7.50p 0
03/09/2019 7.50p 7.50p 7.50p 7.50p 0
02/09/2019 7.50p 7.50p 7.50p 7.50p 0
30/08/2019 7.50p 7.50p 7.50p 7.50p 0
29/08/2019 7.50p 7.50p 7.50p 7.50p 0
28/08/2019 7.50p 7.50p 7.50p 7.50p 0
27/08/2019 7.50p 7.50p 7.50p 7.50p 0
23/08/2019 7.50p 7.50p 7.50p 7.50p 0
22/08/2019 7.50p 7.50p 7.50p 7.50p 0
21/08/2019 7.50p 7.50p 7.50p 7.50p 0
20/08/2019 7.50p 7.50p 7.50p 7.50p 0
19/08/2019 7.50p 7.50p 7.50p 7.50p 0
16/08/2019 7.50p 7.50p 7.50p 7.50p 0
15/08/2019 7.50p 7.50p 7.50p 7.50p 0

*Close Price adjusted for both dividends and splits