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
11/12/2025 37.10p 38.60p 36.90p 37.75p 27898
10/12/2025 38.20p 38.76p 37.57p 38.25p 6709
09/12/2025 38.20p 39.90p 38.16p 38.75p 5772
08/12/2025 38.20p 38.85p 37.30p 38.85p 57497
05/12/2025 37.60p 39.80p 37.00p 39.10p 149664
04/12/2025 37.50p 37.90p 37.13p 37.45p 510
03/12/2025 37.50p 38.60p 37.42p 37.75p 14379
02/12/2025 37.50p 38.90p 38.25p 38.25p 4
01/12/2025 37.50p 38.90p 37.10p 37.60p 57625
28/11/2025 39.80p 37.85p 37.10p 37.85p 3617
27/11/2025 39.80p 38.03p 37.10p 37.80p 2568
26/11/2025 39.80p 38.60p 37.10p 37.70p 18560
25/11/2025 39.80p 39.10p 37.70p 38.20p 2956
24/11/2025 39.80p 38.40p 37.30p 37.75p 9
21/11/2025 39.80p 39.80p 37.39p 39.80p 10269
20/11/2025 37.70p 38.80p 37.10p 38.00p 18098
19/11/2025 37.70p 38.60p 37.10p 37.70p 71671
18/11/2025 38.00p 39.11p 37.66p 38.15p 12221
17/11/2025 39.00p 40.60p 38.10p 38.85p 16975
14/11/2025 39.00p 39.50p 38.27p 38.70p 9182
13/11/2025 39.00p 41.50p 38.40p 39.15p 23632
12/11/2025 39.00p 40.10p 39.00p 39.55p 17993
11/11/2025 39.60p 42.00p 39.00p 39.50p 16766
10/11/2025 39.60p 40.55p 39.10p 40.55p 3638
07/11/2025 39.60p 40.33p 39.43p 39.65p 8213
06/11/2025 39.60p 41.00p 39.00p 39.80p 14406
05/11/2025 40.80p 40.80p 39.67p 40.00p 17592
04/11/2025 40.00p 40.70p 39.10p 39.90p 10036
03/11/2025 40.70p 40.70p 39.00p 40.30p 69696
31/10/2025 40.00p 40.58p 39.20p 39.90p 32192
30/10/2025 40.10p 41.90p 39.40p 40.10p 118336
29/10/2025 40.10p 41.11p 40.00p 40.00p 21059
28/10/2025 40.00p 41.94p 39.47p 40.00p 170084
27/10/2025 40.90p 42.40p 40.00p 41.30p 168597
24/10/2025 40.50p 41.70p 40.50p 41.05p 56991
23/10/2025 40.50p 42.00p 40.47p 41.30p 27916
22/10/2025 40.50p 43.40p 39.80p 42.20p 190954
21/10/2025 39.70p 41.10p 38.90p 38.90p 18700
20/10/2025 39.30p 41.20p 39.10p 39.55p 110197
17/10/2025 40.80p 41.11p 39.60p 40.60p 32790
16/10/2025 42.00p 42.40p 40.80p 41.35p 91542
15/10/2025 40.20p 41.90p 39.90p 40.80p 32712
14/10/2025 39.60p 41.80p 39.60p 40.75p 12851
13/10/2025 42.00p 42.00p 39.60p 41.25p 8454
10/10/2025 40.00p 41.84p 40.20p 41.45p 7849
09/10/2025 40.00p 41.90p 39.92p 40.95p 75845
08/10/2025 40.00p 40.85p 39.71p 40.45p 53846
07/10/2025 40.00p 41.90p 39.60p 41.10p 44546
06/10/2025 41.20p 41.60p 40.00p 40.60p 12966
03/10/2025 41.20p 41.51p 40.26p 40.80p 87735
02/10/2025 40.60p 43.00p 40.30p 42.10p 20041
01/10/2025 41.20p 42.00p 40.47p 41.65p 10169
30/09/2025 41.20p 43.00p 40.80p 41.40p 36383
29/09/2025 42.00p 43.39p 39.20p 42.00p 148854
26/09/2025 40.10p 42.00p 38.90p 39.85p 5696
25/09/2025 40.10p 41.70p 38.80p 40.50p 110235
24/09/2025 38.00p 39.80p 38.00p 39.80p 119127
23/09/2025 40.20p 40.20p 38.90p 39.50p 52405
22/09/2025 40.60p 40.70p 38.00p 40.30p 17572
19/09/2025 39.10p 40.50p 38.82p 39.80p 18558
18/09/2025 39.10p 40.70p 38.98p 39.50p 13046
17/09/2025 40.10p 41.90p 39.44p 39.80p 13482
16/09/2025 40.10p 40.10p 39.95p 40.00p 10617
15/09/2025 40.10p 40.90p 39.07p 39.95p 142736
12/09/2025 41.80p 43.53p 39.68p 41.25p 182765
11/09/2025 39.20p 40.05p 39.20p 40.75p 23088
10/09/2025 39.20p 40.80p 38.10p 40.05p 16384
09/09/2025 39.20p 39.70p 38.00p 38.90p 8249
08/09/2025 39.20p 39.60p 38.37p 38.80p 18167
05/09/2025 39.20p 39.58p 38.37p 38.70p 13117
04/09/2025 39.20p 39.80p 38.90p 39.10p 45266
03/09/2025 40.20p 39.50p 38.31p 38.60p 13533
02/09/2025 40.20p 41.50p 38.70p 39.05p 31636
01/09/2025 40.20p 40.85p 39.67p 39.95p 10659
29/08/2025 41.00p 41.10p 40.00p 40.40p 44239
28/08/2025 41.00p 41.00p 39.75p 40.35p 4109
27/08/2025 42.00p 41.50p 39.66p 40.30p 35289
26/08/2025 42.00p 41.00p 40.00p 40.55p 66692
22/08/2025 42.00p 42.00p 40.10p 40.90p 19591
21/08/2025 41.00p 42.00p 40.05p 42.00p 70293
20/08/2025 40.80p 41.50p 40.15p 40.45p 10192
19/08/2025 41.00p 42.00p 40.00p 41.05p 49291
18/08/2025 41.60p 41.90p 40.10p 41.05p 47103
15/08/2025 41.90p 41.90p 40.00p 40.85p 51225
14/08/2025 43.10p 43.36p 41.00p 42.20p 125550
13/08/2025 39.10p 47.13p 39.03p 45.00p 560767
12/08/2025 37.20p 38.93p 37.20p 38.20p 26233
11/08/2025 39.60p 39.30p 37.20p 38.15p 8233
08/08/2025 39.60p 39.90p 37.80p 38.00p 105434
07/08/2025 38.20p 39.50p 37.51p 37.80p 116824
06/08/2025 38.40p 39.50p 37.80p 38.85p 75025
05/08/2025 39.10p 39.73p 37.06p 37.80p 411364
04/08/2025 39.00p 39.76p 38.85p 39.25p 61994
01/08/2025 40.10p 40.30p 39.27p 39.55p 8310
31/07/2025 40.20p 40.30p 39.10p 39.70p 26773
30/07/2025 40.00p 40.55p 39.22p 39.90p 27413
29/07/2025 39.10p 41.00p 39.10p 40.30p 45563
28/07/2025 42.00p 41.00p 39.70p 40.15p 8866
25/07/2025 42.00p 42.00p 40.79p 41.40p 28078
24/07/2025 40.60p 41.90p 39.90p 41.15p 51105
23/07/2025 40.50p 40.50p 39.27p 40.45p 17438
22/07/2025 40.60p 41.30p 39.00p 40.45p 5278
21/07/2025 40.00p 41.97p 39.10p 40.00p 21754
18/07/2025 40.00p 41.60p 39.70p 40.40p 80097
17/07/2025 41.00p 42.90p 40.10p 41.50p 20209
16/07/2025 41.00p 41.50p 40.24p 41.50p 1649
15/07/2025 41.00p 42.30p 40.10p 40.70p 41111
14/07/2025 41.00p 41.00p 40.60p 41.00p 5038
11/07/2025 41.00p 41.70p 40.10p 40.70p 44216
10/07/2025 41.00p 41.00p 40.12p 40.50p 13469
09/07/2025 41.20p 42.90p 40.21p 40.50p 72297
08/07/2025 40.10p 41.90p 40.10p 41.00p 20574
07/07/2025 42.00p 42.70p 40.10p 41.20p 4253
04/07/2025 41.40p 43.00p 40.40p 41.45p 14577
03/07/2025 41.40p 43.00p 41.40p 42.15p 29510
02/07/2025 42.90p 42.90p 40.95p 42.20p 53515
01/07/2025 40.10p 42.70p 40.10p 42.30p 53220
30/06/2025 42.90p 42.90p 40.20p 42.15p 5281
27/06/2025 42.90p 42.90p 41.20p 42.15p 10200
26/06/2025 41.80p 42.30p 40.77p 41.45p 5101
25/06/2025 41.80p 41.80p 40.00p 41.00p 38849
24/06/2025 40.30p 41.90p 40.05p 41.50p 42417
23/06/2025 42.00p 42.12p 40.75p 41.15p 79803
20/06/2025 44.00p 43.41p 42.25p 42.25p 16320
19/06/2025 44.00p 44.30p 42.32p 44.30p 60265
18/06/2025 42.40p 43.05p 42.40p 43.00p 1020
17/06/2025 43.00p 43.40p 42.00p 43.00p 58032
16/06/2025 44.00p 45.00p 43.00p 43.30p 69700
13/06/2025 46.10p 46.32p 44.24p 46.00p 122731
12/06/2025 47.10p 47.30p 46.10p 46.70p 47672
11/06/2025 47.00p 48.00p 46.10p 48.00p 43386
10/06/2025 47.90p 49.00p 46.00p 47.80p 171507
09/06/2025 46.60p 47.70p 46.10p 46.80p 15010
06/06/2025 47.60p 47.60p 46.10p 47.60p 17357
05/06/2025 47.00p 47.80p 47.00p 47.30p 17848
04/06/2025 47.90p 48.99p 46.04p 48.00p 56120
03/06/2025 47.50p 48.40p 45.20p 46.05p 107167
02/06/2025 49.00p 49.70p 47.50p 48.30p 12811
30/05/2025 48.10p 49.50p 47.64p 48.30p 94413
29/05/2025 48.70p 49.70p 47.04p 49.00p 161636
28/05/2025 47.90p 49.90p 45.60p 45.75p 84351
27/05/2025 53.00p 54.00p 47.00p 48.95p 984238
23/05/2025 39.40p 44.70p 39.00p 42.00p 257368
22/05/2025 39.10p 40.10p 38.50p 39.05p 103063
21/05/2025 38.50p 40.90p 38.50p 40.45p 55698
20/05/2025 38.60p 39.70p 38.60p 39.20p 51360
19/05/2025 38.10p 39.60p 38.00p 39.25p 86103
16/05/2025 39.00p 39.27p 38.10p 38.65p 15033
15/05/2025 39.00p 40.20p 39.00p 39.65p 20767
14/05/2025 40.10p 40.10p 39.00p 39.00p 20855
13/05/2025 40.00p 41.00p 38.10p 40.20p 93023
12/05/2025 38.00p 40.00p 37.20p 40.00p 365741
09/05/2025 38.70p 39.50p 37.20p 39.50p 197631
08/05/2025 38.00p 38.90p 37.68p 38.25p 21911
07/05/2025 38.10p 38.90p 37.70p 38.00p 44868
06/05/2025 38.00p 38.20p 37.25p 37.85p 95729
02/05/2025 38.20p 39.10p 37.50p 37.80p 108340
01/05/2025 38.90p 38.90p 37.20p 38.05p 7075
30/04/2025 37.00p 39.00p 36.10p 38.70p 191719
29/04/2025 38.90p 39.50p 37.50p 37.70p 106386
28/04/2025 38.00p 40.90p 38.00p 38.00p 100713
25/04/2025 39.60p 40.90p 38.00p 39.45p 38638
24/04/2025 40.00p 40.40p 38.19p 40.10p 59822
23/04/2025 40.40p 40.82p 40.06p 40.70p 9098
22/04/2025 41.00p 41.40p 40.00p 40.70p 18596
17/04/2025 41.00p 41.19p 40.20p 41.05p 90031
16/04/2025 42.40p 43.80p 41.10p 42.50p 24088
15/04/2025 42.00p 44.00p 41.70p 42.60p 31059
14/04/2025 41.90p 41.90p 40.80p 41.35p 24906
11/04/2025 40.70p 41.90p 40.00p 40.95p 16505
10/04/2025 42.00p 43.90p 40.70p 40.70p 205594
09/04/2025 43.30p 44.00p 41.10p 41.85p 111378
08/04/2025 39.00p 44.50p 38.60p 43.90p 345741
07/04/2025 38.00p 38.40p 36.00p 38.40p 175542
04/04/2025 39.00p 42.10p 38.24p 38.55p 101038
03/04/2025 42.00p 42.00p 40.40p 40.60p 64082
02/04/2025 42.20p 42.61p 40.30p 41.95p 48669
01/04/2025 39.80p 41.90p 39.80p 41.25p 63556
31/03/2025 40.00p 42.15p 39.80p 39.90p 51980
28/03/2025 40.00p 42.75p 39.10p 42.15p 192875
27/03/2025 42.80p 43.50p 40.55p 41.20p 327403
26/03/2025 42.60p 44.30p 42.45p 43.30p 80878
25/03/2025 43.00p 44.40p 42.70p 43.80p 94923
24/03/2025 44.50p 46.05p 43.12p 44.00p 284954
21/03/2025 45.40p 46.90p 44.83p 45.75p 25834
20/03/2025 45.40p 47.00p 44.30p 44.30p 94924
19/03/2025 48.00p 48.90p 42.78p 45.15p 394682
18/03/2025 48.60p 49.83p 46.70p 49.00p 138789
17/03/2025 49.40p 50.60p 48.80p 48.80p 82449
14/03/2025 49.10p 51.00p 49.10p 50.25p 299217
13/03/2025 49.90p 49.90p 48.86p 49.50p 82800
12/03/2025 49.30p 50.00p 49.20p 49.20p 82407
11/03/2025 49.40p 50.00p 49.20p 50.00p 99522
10/03/2025 49.90p 50.00p 47.30p 49.50p 123975
07/03/2025 49.30p 49.90p 46.70p 49.55p 196342
06/03/2025 49.80p 49.80p 47.50p 48.95p 4129
05/03/2025 46.30p 49.70p 46.00p 48.85p 88175
04/03/2025 48.30p 49.25p 47.20p 47.45p 142466
03/03/2025 49.60p 50.40p 49.47p 49.95p 37604
28/02/2025 49.50p 50.80p 49.00p 49.75p 25358

*Close Price adjusted for both dividends and splits