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
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
30/07/2024 47.00p 48.50p 46.41p 47.60p 54156
29/07/2024 48.00p 50.77p 48.00p 48.90p 102438
26/07/2024 53.00p 53.00p 48.00p 49.90p 153374
25/07/2024 46.30p 55.00p 45.16p 51.50p 704296
24/07/2024 46.90p 46.62p 45.12p 45.90p 31260
23/07/2024 46.90p 48.00p 45.26p 48.00p 4885
22/07/2024 46.00p 47.15p 45.00p 45.00p 42350
19/07/2024 46.40p 47.90p 46.40p 47.90p 11954
18/07/2024 46.00p 48.50p 44.54p 46.50p 194366
17/07/2024 47.80p 47.95p 44.00p 44.35p 175677
16/07/2024 48.00p 49.21p 46.80p 48.05p 11988
15/07/2024 49.70p 49.70p 48.19p 49.00p 54413
12/07/2024 49.00p 50.00p 48.00p 48.85p 27465
11/07/2024 48.10p 50.00p 48.00p 50.00p 79305
10/07/2024 49.00p 50.00p 48.50p 48.50p 33671
09/07/2024 48.20p 52.00p 48.10p 51.00p 183002
08/07/2024 49.00p 50.40p 48.00p 50.00p 133880
05/07/2024 49.00p 50.40p 48.10p 50.40p 64822
04/07/2024 48.00p 49.00p 45.51p 49.00p 169794
03/07/2024 47.10p 47.91p 46.41p 47.30p 33642
02/07/2024 46.00p 48.70p 45.07p 45.60p 42618
01/07/2024 47.30p 47.70p 45.30p 47.30p 88023
28/06/2024 45.40p 48.80p 45.30p 46.95p 79149
27/06/2024 48.00p 49.00p 45.40p 45.40p 35723
26/06/2024 48.00p 50.65p 45.50p 47.70p 186307
25/06/2024 48.20p 48.66p 45.50p 47.00p 76039
24/06/2024 48.00p 49.56p 47.10p 47.10p 80353
21/06/2024 52.00p 53.00p 48.50p 48.50p 174367
20/06/2024 45.50p 52.00p 43.56p 50.80p 417417
19/06/2024 43.80p 45.50p 42.99p 43.95p 408280
18/06/2024 44.00p 45.98p 43.70p 44.85p 244554
17/06/2024 46.00p 49.50p 44.00p 45.40p 89095
14/06/2024 51.00p 51.42p 46.21p 48.25p 498636
13/06/2024 54.00p 56.19p 51.21p 51.50p 165141
12/06/2024 56.00p 59.00p 50.41p 54.00p 316982
11/06/2024 59.00p 62.70p 54.20p 56.00p 1081895
10/06/2024 65.60p 71.78p 65.60p 69.80p 338572
07/06/2024 65.00p 72.00p 61.36p 67.90p 524849
06/06/2024 55.00p 66.00p 53.65p 62.60p 465337
05/06/2024 55.00p 56.53p 53.65p 54.00p 74029
04/06/2024 57.40p 57.64p 55.50p 56.30p 26072
03/06/2024 56.80p 57.82p 55.00p 56.30p 30045
31/05/2024 57.00p 57.34p 55.40p 56.00p 68151
30/05/2024 63.00p 65.80p 54.50p 56.00p 703054
29/05/2024 68.00p 68.00p 65.68p 66.60p 22747
28/05/2024 67.00p 69.00p 65.20p 69.00p 39701
24/05/2024 65.80p 67.52p 64.00p 66.00p 46232
23/05/2024 63.00p 68.39p 60.10p 67.20p 167445
22/05/2024 62.00p 63.19p 60.00p 61.00p 62427
21/05/2024 61.40p 63.24p 61.00p 62.30p 60406
20/05/2024 61.00p 62.44p 61.00p 61.70p 25120
17/05/2024 61.00p 65.40p 61.00p 61.00p 23058
16/05/2024 63.00p 64.51p 61.42p 62.40p 70352
15/05/2024 64.00p 68.20p 63.00p 63.50p 98907
14/05/2024 68.00p 66.17p 64.96p 65.00p 14487
13/05/2024 68.00p 67.00p 64.20p 65.10p 11760
10/05/2024 68.00p 69.60p 66.20p 69.60p 49773
09/05/2024 67.00p 68.00p 64.10p 67.10p 13451
08/05/2024 64.00p 67.20p 63.80p 64.70p 42897
07/05/2024 66.00p 71.00p 64.00p 66.20p 172552
03/05/2024 69.00p 71.00p 67.20p 68.00p 172347
02/05/2024 73.00p 74.00p 70.00p 71.60p 119918
01/05/2024 73.00p 82.00p 70.00p 71.60p 347457
30/04/2024 72.00p 73.83p 69.10p 72.00p 267079
29/04/2024 72.00p 73.00p 66.21p 70.20p 88410
26/04/2024 68.00p 69.80p 66.64p 69.00p 97186
25/04/2024 72.00p 74.00p 67.21p 68.10p 102603
24/04/2024 68.60p 72.36p 67.20p 71.40p 136637
23/04/2024 68.20p 70.00p 64.15p 68.00p 113024
22/04/2024 72.00p 73.30p 64.77p 67.00p 287064
19/04/2024 63.00p 74.05p 62.20p 70.00p 404023
18/04/2024 64.00p 70.64p 63.29p 64.40p 493354
17/04/2024 56.00p 63.00p 54.81p 61.00p 308761
16/04/2024 56.00p 57.00p 53.76p 55.00p 128624
15/04/2024 51.80p 56.00p 49.86p 56.00p 102871
12/04/2024 49.20p 52.20p 49.20p 50.70p 42048
11/04/2024 51.00p 52.00p 49.00p 50.10p 74482
10/04/2024 51.00p 52.93p 49.50p 50.45p 50340
09/04/2024 52.00p 53.40p 51.00p 52.00p 53940
08/04/2024 45.00p 53.40p 43.67p 51.00p 443162
05/04/2024 45.10p 46.20p 43.66p 44.25p 27410
04/04/2024 45.10p 45.30p 43.00p 44.05p 20326
03/04/2024 43.10p 45.31p 43.40p 44.05p 49488
02/04/2024 43.10p 45.30p 43.00p 44.10p 73164
28/03/2024 45.35p 45.95p 43.00p 44.60p 51362
27/03/2024 43.05p 45.45p 43.05p 44.25p 8830
26/03/2024 44.70p 45.56p 43.00p 44.50p 92289
25/03/2024 43.90p 45.22p 43.50p 44.73p 35223
22/03/2024 43.50p 45.95p 43.19p 44.25p 46637
21/03/2024 43.50p 45.34p 43.16p 44.13p 36476
20/03/2024 45.00p 45.18p 45.00p 43.75p 23420
19/03/2024 45.00p 46.26p 44.00p 45.18p 34887
18/03/2024 46.00p 47.00p 45.05p 46.00p 52062
15/03/2024 45.90p 46.62p 44.61p 46.50p 60475
14/03/2024 45.95p 46.00p 43.81p 45.00p 53324
13/03/2024 44.70p 46.00p 43.00p 45.30p 97497
12/03/2024 43.00p 44.70p 42.95p 43.83p 43947
11/03/2024 43.00p 44.45p 42.95p 43.85p 98755
08/03/2024 44.75p 46.60p 43.40p 43.72p 35842

*Close Price adjusted for both dividends and splits