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
25/01/2018 67.50p 67.50p 67.50p 67.50p 0
24/01/2018 66.50p 71.10p 66.37p 67.50p 39211
23/01/2018 65.50p 66.50p 64.00p 66.50p 13125
22/01/2018 65.00p 67.17p 65.00p 65.00p 14000
19/01/2018 65.50p 65.50p 64.00p 65.00p 8680
18/01/2018 65.00p 65.50p 65.00p 65.50p 0
17/01/2018 64.00p 65.00p 62.50p 65.00p 17838
16/01/2018 63.50p 64.00p 63.00p 64.00p 3200
15/01/2018 63.50p 67.57p 63.50p 63.50p 30000
12/01/2018 63.50p 63.50p 63.50p 63.50p 0
11/01/2018 63.50p 63.50p 62.50p 63.50p 4000
10/01/2018 63.50p 64.10p 63.50p 63.50p 10000
09/01/2018 63.50p 63.50p 63.50p 63.50p 0
08/01/2018 61.50p 64.00p 60.50p 63.50p 33000
05/01/2018 61.50p 61.50p 61.50p 61.50p 0
04/01/2018 61.50p 61.50p 61.50p 61.50p 0
03/01/2018 61.00p 61.50p 61.00p 61.50p 20000
02/01/2018 59.00p 61.00p 59.00p 61.00p 10000
29/12/2017 59.00p 59.00p 59.00p 59.00p 0
28/12/2017 59.00p 59.00p 59.00p 59.00p 0
27/12/2017 59.00p 59.00p 59.00p 59.00p 0
22/12/2017 59.00p 59.00p 59.00p 59.00p 0
21/12/2017 58.50p 59.00p 58.50p 59.00p 0
20/12/2017 58.50p 58.50p 58.50p 58.50p 0
19/12/2017 57.00p 58.50p 57.00p 58.50p 3000
18/12/2017 55.50p 56.50p 55.50p 56.50p 1969
15/12/2017 55.50p 55.50p 55.50p 55.50p 0
14/12/2017 55.50p 55.50p 55.00p 55.50p 1000
13/12/2017 55.75p 55.75p 55.50p 55.50p 4250
12/12/2017 55.75p 55.75p 55.75p 55.75p 0
11/12/2017 55.75p 55.75p 55.75p 55.75p 0
08/12/2017 55.75p 55.75p 55.50p 55.75p 252
07/12/2017 55.75p 55.75p 55.75p 55.75p 0
06/12/2017 57.50p 57.50p 55.75p 55.75p 3000
05/12/2017 57.50p 57.50p 57.50p 57.50p 0
04/12/2017 57.50p 57.50p 57.00p 57.50p 1000
01/12/2017 57.50p 57.50p 57.50p 57.50p 0
30/11/2017 57.50p 57.50p 57.50p 57.50p 5460
29/11/2017 57.50p 57.50p 57.40p 57.50p 339
28/11/2017 57.50p 57.50p 57.50p 57.50p 0
27/11/2017 58.25p 58.25p 57.50p 57.50p 3000
24/11/2017 58.25p 58.25p 58.25p 58.25p 0
23/11/2017 58.75p 58.75p 58.25p 58.25p 411
22/11/2017 59.25p 59.60p 58.75p 58.75p 18561
21/11/2017 58.75p 58.75p 58.75p 58.75p 0
20/11/2017 59.50p 59.50p 58.00p 58.75p 1000
17/11/2017 59.50p 59.50p 59.50p 59.50p 0
16/11/2017 60.00p 60.00p 59.50p 59.50p 118
15/11/2017 60.50p 60.67p 60.00p 60.00p 4924
14/11/2017 60.50p 60.50p 60.50p 60.50p 0
13/11/2017 60.50p 60.50p 60.50p 60.50p 0
10/11/2017 60.50p 60.50p 60.50p 60.50p 0
09/11/2017 62.25p 62.25p 60.50p 60.50p 6000
08/11/2017 62.25p 62.50p 62.25p 62.25p 5000
07/11/2017 62.25p 62.60p 59.38p 62.25p 19805
06/11/2017 63.25p 63.25p 61.60p 62.25p 9207
03/11/2017 64.00p 64.71p 63.25p 63.25p 1074
02/11/2017 59.50p 67.00p 59.50p 64.00p 5599
01/11/2017 61.00p 61.00p 59.10p 59.50p 47071

*Close Price adjusted for both dividends and splits