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
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
27/02/2025 50.40p 50.86p 49.10p 49.85p 113850
26/02/2025 49.10p 52.00p 49.10p 50.95p 10436
25/02/2025 50.00p 51.60p 49.40p 49.85p 73373
24/02/2025 49.90p 54.80p 48.40p 50.20p 232919
21/02/2025 48.60p 50.13p 48.20p 48.65p 15752
20/02/2025 49.20p 51.16p 48.20p 48.50p 109569
19/02/2025 48.60p 50.80p 48.10p 50.80p 38287
18/02/2025 49.40p 50.20p 48.00p 49.45p 33565
17/02/2025 49.40p 50.60p 48.00p 50.10p 41516
14/02/2025 49.00p 50.00p 48.80p 49.70p 68328
13/02/2025 50.80p 50.80p 49.70p 50.20p 27072
12/02/2025 50.80p 50.80p 48.60p 49.90p 24099
11/02/2025 50.60p 50.60p 48.50p 49.80p 38631
10/02/2025 50.00p 51.80p 48.60p 49.10p 112631
07/02/2025 50.60p 52.03p 50.20p 50.80p 46073
06/02/2025 51.40p 53.18p 50.40p 50.40p 19625
05/02/2025 51.00p 53.00p 50.80p 52.00p 22443
04/02/2025 53.60p 51.85p 50.80p 51.50p 16763
03/02/2025 53.60p 53.60p 50.80p 50.80p 141863
31/01/2025 53.00p 54.60p 52.20p 53.30p 13984
30/01/2025 54.00p 55.60p 52.00p 54.40p 543794
29/01/2025 52.40p 52.80p 51.60p 51.80p 40104
28/01/2025 52.80p 54.05p 51.26p 51.80p 120830
27/01/2025 51.80p 55.00p 48.60p 54.30p 84659
24/01/2025 51.00p 52.80p 49.67p 51.50p 49420
23/01/2025 51.00p 53.20p 49.10p 51.40p 154690
22/01/2025 51.00p 53.60p 50.20p 51.90p 123560
21/01/2025 54.20p 56.80p 51.40p 52.30p 286732
20/01/2025 56.00p 56.80p 54.00p 56.40p 179308
17/01/2025 57.60p 59.80p 56.00p 56.70p 53158
16/01/2025 56.60p 59.60p 56.00p 59.00p 119554
15/01/2025 57.40p 59.20p 56.00p 57.80p 60874
14/01/2025 57.80p 59.99p 56.00p 56.00p 254265
13/01/2025 58.00p 59.15p 56.00p 56.90p 175249
10/01/2025 61.00p 63.80p 58.40p 59.60p 308916
09/01/2025 59.20p 62.00p 58.89p 60.40p 207713
08/01/2025 61.00p 65.00p 59.32p 60.40p 706267
07/01/2025 59.80p 69.00p 59.80p 62.10p 1579763
06/01/2025 55.00p 60.33p 51.00p 57.60p 1101283
03/01/2025 52.00p 55.00p 50.21p 55.00p 115715
02/01/2025 50.00p 50.40p 48.50p 50.40p 18137
31/12/2024 48.40p 49.92p 48.40p 49.60p 7256
30/12/2024 49.00p 51.20p 48.61p 49.20p 49586
27/12/2024 48.50p 52.00p 48.00p 50.05p 27115
24/12/2024 49.40p 50.20p 49.00p 49.80p 36356
23/12/2024 50.20p 50.80p 48.67p 49.50p 134052
20/12/2024 51.60p 52.16p 50.58p 50.80p 22844
19/12/2024 50.60p 54.20p 50.40p 51.70p 112361
18/12/2024 51.00p 52.00p 50.00p 50.80p 25735
17/12/2024 52.20p 53.80p 51.00p 51.50p 41073
16/12/2024 56.40p 56.40p 51.40p 51.80p 132050
13/12/2024 57.00p 59.00p 55.26p 56.90p 187172
12/12/2024 59.00p 60.33p 55.00p 56.40p 257207
11/12/2024 50.60p 59.00p 50.18p 59.00p 572107
10/12/2024 51.00p 51.80p 49.80p 50.00p 64566
09/12/2024 51.80p 56.00p 49.00p 52.50p 971408
06/12/2024 45.60p 50.00p 45.50p 49.50p 238474
05/12/2024 47.10p 48.00p 46.00p 46.00p 82217
04/12/2024 46.60p 47.50p 45.50p 46.00p 112801
03/12/2024 46.30p 48.00p 45.50p 45.50p 103922
02/12/2024 47.00p 50.00p 46.00p 46.50p 96335
29/11/2024 48.00p 49.39p 47.00p 48.50p 40354
28/11/2024 48.00p 49.40p 47.00p 48.25p 26241
27/11/2024 48.00p 49.50p 47.00p 47.10p 122423
26/11/2024 49.00p 51.00p 47.00p 48.30p 123066
25/11/2024 47.00p 48.50p 46.00p 48.20p 164305
22/11/2024 47.10p 48.70p 46.80p 46.80p 82845
21/11/2024 49.40p 49.40p 47.94p 48.50p 42197
20/11/2024 50.00p 50.00p 47.58p 49.20p 221097
19/11/2024 50.00p 50.40p 49.00p 49.70p 53108
18/11/2024 50.00p 53.80p 49.10p 51.10p 116972
15/11/2024 51.00p 54.00p 50.00p 50.90p 21112
14/11/2024 48.70p 53.82p 48.40p 52.30p 347372
13/11/2024 50.80p 52.40p 48.00p 49.25p 67566
12/11/2024 50.60p 52.60p 50.00p 50.50p 65794
11/11/2024 51.00p 52.40p 49.00p 51.50p 66604
08/11/2024 52.40p 53.40p 51.40p 52.10p 145593
07/11/2024 54.00p 54.80p 52.40p 52.70p 95641
06/11/2024 54.60p 57.80p 52.65p 52.80p 142309
05/11/2024 54.00p 57.99p 54.00p 54.40p 181832
04/11/2024 54.00p 56.00p 53.20p 54.60p 58299
01/11/2024 54.20p 57.20p 53.11p 56.00p 254057
31/10/2024 62.00p 62.00p 54.00p 55.50p 397649
30/10/2024 53.00p 60.00p 49.76p 59.10p 1741481
29/10/2024 54.00p 55.20p 49.24p 51.00p 670533
28/10/2024 55.00p 57.60p 54.00p 54.90p 44491
25/10/2024 57.00p 57.00p 54.00p 56.50p 83445
24/10/2024 57.00p 58.00p 55.41p 56.30p 50937
23/10/2024 56.60p 58.60p 56.00p 57.30p 33852
22/10/2024 53.60p 60.20p 53.00p 58.80p 422130
21/10/2024 54.80p 58.00p 54.00p 54.70p 112905
18/10/2024 55.80p 58.00p 53.00p 55.70p 66345
17/10/2024 57.00p 57.39p 54.60p 55.90p 233826
16/10/2024 56.80p 57.80p 54.20p 54.80p 167619
15/10/2024 56.60p 59.00p 55.20p 57.10p 92667
14/10/2024 56.60p 59.40p 55.20p 59.40p 50056
11/10/2024 55.20p 57.80p 55.20p 56.10p 29474
10/10/2024 62.00p 59.00p 55.20p 56.80p 64652
09/10/2024 62.00p 62.00p 54.00p 58.20p 508772
08/10/2024 64.00p 66.44p 58.00p 59.30p 460938
07/10/2024 65.20p 65.20p 61.20p 61.20p 153845
04/10/2024 62.60p 64.60p 61.16p 61.20p 107324
03/10/2024 63.00p 69.60p 60.80p 60.80p 686773
02/10/2024 57.60p 63.60p 57.00p 63.60p 343206
01/10/2024 57.00p 58.91p 55.40p 57.20p 233611
30/09/2024 63.20p 63.60p 55.00p 56.00p 199684
27/09/2024 62.00p 64.00p 61.00p 61.70p 139614
26/09/2024 70.00p 70.00p 61.60p 61.60p 642898
25/09/2024 67.60p 73.60p 67.00p 69.30p 203693
24/09/2024 69.00p 70.80p 67.00p 69.90p 211003
23/09/2024 69.00p 72.00p 69.00p 70.20p 52081
20/09/2024 70.20p 73.13p 69.00p 71.50p 97599
19/09/2024 72.20p 74.80p 70.60p 71.60p 101816
18/09/2024 76.20p 78.80p 70.20p 74.70p 320349
17/09/2024 65.00p 76.00p 65.00p 75.30p 269129
16/09/2024 68.00p 68.79p 65.00p 66.40p 139244
13/09/2024 71.40p 71.40p 66.29p 67.40p 214608
12/09/2024 71.60p 75.00p 68.00p 69.90p 184279
11/09/2024 69.00p 74.20p 69.00p 71.50p 135131
10/09/2024 78.00p 82.00p 68.00p 69.40p 890407
09/09/2024 82.00p 84.00p 79.50p 82.00p 169530
06/09/2024 80.00p 87.40p 80.00p 83.10p 166946
05/09/2024 83.00p 83.73p 80.00p 81.60p 240303
04/09/2024 85.00p 89.20p 80.20p 85.40p 388397
03/09/2024 88.00p 90.40p 85.20p 87.60p 216558
30/08/2024 86.40p 98.60p 81.00p 97.40p 1565029
29/08/2024 88.00p 88.00p 82.00p 84.60p 351798
28/08/2024 86.40p 90.00p 82.40p 86.40p 496257
27/08/2024 82.60p 91.06p 80.19p 84.00p 1232812
23/08/2024 115.00p 115.00p 94.20p 97.40p 2222522
22/08/2024 97.80p 118.00p 95.00p 110.00p 4019360
21/08/2024 83.80p 104.00p 79.00p 90.40p 3133175
20/08/2024 119.00p 119.50p 80.00p 82.60p 5372253
19/08/2024 108.00p 137.00p 96.00p 118.00p 6869040
16/08/2024 70.80p 99.80p 67.20p 96.00p 5680785
15/08/2024 53.00p 67.69p 53.00p 66.00p 1720534
14/08/2024 48.00p 52.80p 45.87p 52.00p 404334
13/08/2024 45.10p 47.65p 45.10p 47.25p 37766
12/08/2024 45.40p 47.70p 45.00p 46.35p 35239
09/08/2024 45.10p 47.50p 44.30p 46.50p 83550
08/08/2024 45.00p 47.00p 45.00p 45.60p 35769
07/08/2024 46.50p 47.00p 44.20p 46.10p 22670
06/08/2024 45.10p 46.60p 44.20p 45.45p 44258
05/08/2024 44.40p 46.46p 43.90p 44.95p 36389
02/08/2024 45.10p 46.64p 45.36p 46.00p 8546
01/08/2024 45.10p 46.90p 44.36p 46.00p 101081
31/07/2024 47.00p 46.99p 45.00p 45.50p 43617

*Close Price adjusted for both dividends and splits