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
22/05/2019 12.50p 12.50p 12.50p 12.50p 0
21/05/2019 13.00p 13.00p 12.00p 12.50p 6700
20/05/2019 15.00p 15.00p 12.04p 13.00p 6004
17/05/2019 15.00p 15.80p 15.00p 15.00p 3000
16/05/2019 15.00p 15.00p 15.00p 15.00p 0
15/05/2019 15.00p 16.00p 15.00p 15.00p 169
14/05/2019 15.00p 15.00p 15.00p 15.00p 0
13/05/2019 15.50p 15.50p 15.00p 15.00p 0
10/05/2019 15.50p 15.50p 15.50p 15.50p 0
09/05/2019 15.50p 15.50p 15.50p 15.50p 0
08/05/2019 15.50p 15.50p 15.50p 15.50p 0
07/05/2019 16.50p 16.50p 15.00p 15.50p 7550
03/05/2019 16.50p 16.50p 15.06p 16.50p 2871
02/05/2019 16.50p 16.50p 16.50p 16.50p 0
01/05/2019 16.50p 16.50p 16.50p 16.50p 0
30/04/2019 16.50p 16.50p 15.00p 16.50p 214160
29/04/2019 19.00p 19.00p 19.00p 19.00p 0
26/04/2019 19.50p 19.50p 17.00p 19.00p 5000
25/04/2019 19.50p 19.50p 19.50p 19.50p 0
24/04/2019 19.50p 19.50p 19.50p 19.50p 0
23/04/2019 23.00p 23.00p 18.00p 19.50p 7000
18/04/2019 23.00p 23.00p 23.00p 23.00p 0
17/04/2019 23.00p 23.00p 23.00p 23.00p 0
16/04/2019 23.00p 23.00p 23.00p 23.00p 0
15/04/2019 23.00p 23.00p 23.00p 23.00p 0
12/04/2019 23.50p 24.80p 22.00p 23.00p 10528
11/04/2019 23.50p 23.50p 23.50p 23.50p 0
10/04/2019 23.50p 24.85p 23.50p 23.50p 229
09/04/2019 23.50p 23.50p 23.50p 23.50p 0
08/04/2019 22.50p 23.50p 22.15p 23.50p 13000
05/04/2019 22.50p 22.50p 20.50p 22.50p 1690
04/04/2019 22.50p 22.50p 20.69p 22.50p 85
03/04/2019 22.50p 22.50p 22.50p 22.50p 0
02/04/2019 22.50p 22.50p 22.50p 22.50p 0
01/04/2019 22.50p 22.50p 22.50p 22.50p 0
29/03/2019 22.50p 22.50p 22.50p 22.50p 0
28/03/2019 22.50p 22.50p 22.50p 22.50p 0
27/03/2019 22.50p 22.50p 22.50p 22.50p 0
26/03/2019 22.50p 22.50p 22.50p 22.50p 0
25/03/2019 22.50p 22.50p 20.50p 22.50p 10000
22/03/2019 22.50p 22.50p 22.50p 22.50p 0
21/03/2019 22.50p 22.50p 22.50p 22.50p 0
20/03/2019 22.50p 22.50p 22.50p 22.50p 0
19/03/2019 22.50p 22.50p 22.50p 22.50p 0
18/03/2019 22.50p 22.50p 22.50p 22.50p 0
15/03/2019 22.50p 22.50p 22.50p 22.50p 0
14/03/2019 22.50p 22.50p 22.50p 22.50p 0
13/03/2019 22.50p 22.50p 22.50p 22.50p 0
12/03/2019 22.50p 22.50p 22.50p 22.50p 0
11/03/2019 22.50p 22.50p 22.50p 22.50p 0
08/03/2019 23.00p 23.00p 21.00p 22.50p 3000
07/03/2019 24.50p 24.50p 22.00p 24.50p 6800
06/03/2019 24.50p 24.50p 24.50p 24.50p 0
05/03/2019 24.50p 24.50p 24.50p 24.50p 0
04/03/2019 24.50p 24.50p 24.50p 24.50p 0
01/03/2019 24.50p 24.50p 24.50p 24.50p 0
28/02/2019 24.50p 24.50p 24.50p 24.50p 0
27/02/2019 24.50p 24.50p 24.50p 24.50p 0
26/02/2019 28.00p 28.00p 24.50p 24.50p 3000
25/02/2019 28.00p 28.00p 28.00p 28.00p 0
22/02/2019 28.00p 28.00p 28.00p 28.00p 0
21/02/2019 28.00p 28.00p 28.00p 28.00p 0
20/02/2019 28.00p 28.00p 28.00p 28.00p 0
19/02/2019 28.50p 28.50p 25.00p 28.00p 51500
18/02/2019 28.50p 28.50p 28.50p 28.50p 0
15/02/2019 28.50p 28.50p 28.50p 28.50p 0
14/02/2019 28.50p 28.50p 28.50p 28.50p 0
13/02/2019 28.50p 28.50p 28.50p 28.50p 0
12/02/2019 32.50p 32.50p 28.00p 28.50p 9000
11/02/2019 34.50p 34.50p 32.50p 32.50p 0
08/02/2019 34.50p 34.50p 34.50p 34.50p 0
07/02/2019 34.50p 34.50p 34.50p 34.50p 0
06/02/2019 34.50p 34.50p 34.50p 34.50p 0
05/02/2019 34.50p 34.50p 34.50p 34.50p 0
04/02/2019 34.50p 34.50p 34.50p 34.50p 0
01/02/2019 35.00p 35.00p 34.00p 34.50p 0
31/01/2019 35.00p 35.00p 35.00p 35.00p 0
30/01/2019 35.00p 35.00p 35.00p 35.00p 0
29/01/2019 35.00p 35.00p 35.00p 35.00p 0
28/01/2019 35.00p 35.00p 35.00p 35.00p 0
25/01/2019 35.00p 35.00p 35.00p 35.00p 0
24/01/2019 35.00p 35.00p 35.00p 35.00p 0
23/01/2019 35.00p 35.00p 35.00p 35.00p 0
22/01/2019 35.00p 35.00p 34.50p 35.00p 0
21/01/2019 34.50p 34.50p 34.50p 34.50p 0
18/01/2019 34.50p 34.50p 34.50p 34.50p 0
17/01/2019 34.50p 34.50p 34.50p 34.50p 0
16/01/2019 34.50p 34.50p 34.50p 34.50p 0
15/01/2019 34.50p 34.50p 34.50p 34.50p 0
14/01/2019 34.50p 34.50p 34.50p 34.50p 0
11/01/2019 34.50p 34.50p 34.50p 34.50p 0
10/01/2019 34.50p 34.50p 34.50p 34.50p 0
09/01/2019 35.50p 35.50p 33.25p 34.50p 5000
08/01/2019 35.50p 35.50p 35.50p 35.50p 0
07/01/2019 35.50p 35.50p 35.50p 35.50p 0
04/01/2019 35.50p 35.50p 35.50p 35.50p 0
03/01/2019 34.00p 35.50p 33.10p 35.50p 6555
02/01/2019 33.50p 34.00p 33.50p 34.00p 0
31/12/2018 33.50p 33.50p 33.50p 33.50p 0
28/12/2018 33.50p 33.50p 33.50p 33.50p 0
27/12/2018 33.50p 33.50p 33.50p 33.50p 0
24/12/2018 33.50p 34.50p 32.50p 33.50p 0
21/12/2018 34.50p 34.50p 34.50p 34.50p 0
20/12/2018 34.50p 34.50p 34.50p 34.50p 0
19/12/2018 34.50p 34.50p 34.50p 34.50p 0
18/12/2018 34.50p 34.50p 34.50p 34.50p 0
17/12/2018 34.50p 34.50p 34.50p 34.50p 0
14/12/2018 34.50p 34.50p 34.50p 34.50p 0
13/12/2018 34.50p 34.50p 34.50p 34.50p 0
12/12/2018 34.50p 34.50p 34.50p 34.50p 0
11/12/2018 34.50p 34.50p 34.50p 34.50p 0
10/12/2018 34.50p 34.50p 34.50p 34.50p 0
07/12/2018 34.50p 34.50p 34.50p 34.50p 0
06/12/2018 34.00p 34.50p 34.00p 34.50p 0
05/12/2018 33.50p 33.50p 33.50p 33.50p 0
04/12/2018 33.50p 33.50p 33.50p 33.50p 0
03/12/2018 33.50p 33.50p 33.50p 33.50p 0
30/11/2018 33.50p 33.50p 33.30p 33.50p 8000
29/11/2018 34.50p 34.50p 33.50p 33.50p 6000
28/11/2018 34.50p 34.50p 34.50p 34.50p 0
27/11/2018 36.50p 36.50p 34.50p 34.50p 0
26/11/2018 35.00p 35.00p 35.00p 35.00p 0
23/11/2018 35.00p 35.00p 35.00p 35.00p 0
22/11/2018 35.00p 35.00p 35.00p 35.00p 0
21/11/2018 35.00p 35.00p 35.00p 35.00p 0
20/11/2018 35.00p 35.00p 35.00p 35.00p 0
19/11/2018 35.00p 35.00p 35.00p 35.00p 0
16/11/2018 35.00p 35.00p 35.00p 35.00p 0
15/11/2018 35.00p 35.00p 35.00p 35.00p 0
14/11/2018 35.00p 35.00p 35.00p 35.00p 0
13/11/2018 36.00p 36.00p 35.00p 35.00p 0
12/11/2018 36.00p 36.00p 36.00p 36.00p 0
09/11/2018 36.00p 36.00p 36.00p 36.00p 0
08/11/2018 36.00p 36.00p 36.00p 36.00p 0
07/11/2018 36.00p 36.00p 36.00p 36.00p 0
06/11/2018 36.00p 36.00p 36.00p 36.00p 0
05/11/2018 36.00p 36.00p 36.00p 36.00p 0
02/11/2018 36.00p 36.00p 36.00p 36.00p 0
01/11/2018 36.00p 36.00p 34.72p 36.00p 5760
31/10/2018 36.00p 36.00p 36.00p 36.00p 0
30/10/2018 36.00p 36.00p 36.00p 36.00p 0
29/10/2018 36.00p 36.00p 36.00p 36.00p 0
26/10/2018 36.00p 36.00p 36.00p 36.00p 0
25/10/2018 36.00p 36.00p 36.00p 36.00p 0
24/10/2018 36.00p 36.00p 36.00p 36.00p 0
23/10/2018 36.00p 36.00p 36.00p 36.00p 0
22/10/2018 36.00p 36.00p 36.00p 36.00p 0
19/10/2018 36.00p 36.00p 36.00p 36.00p 0
18/10/2018 36.50p 36.50p 35.00p 36.00p 3000
17/10/2018 36.50p 36.50p 36.50p 36.50p 0
16/10/2018 36.50p 36.50p 36.50p 36.50p 0
15/10/2018 37.50p 36.50p 36.50p 36.50p 0
12/10/2018 36.50p 36.50p 36.50p 36.50p 0
11/10/2018 46.00p 46.00p 36.00p 36.50p 21000
10/10/2018 46.50p 46.50p 46.50p 46.50p 0
09/10/2018 46.50p 46.50p 46.50p 46.50p 0
08/10/2018 46.50p 46.50p 46.50p 46.50p 0
05/10/2018 46.50p 46.50p 46.50p 46.50p 0
04/10/2018 46.50p 46.50p 46.50p 46.50p 0
03/10/2018 46.50p 46.50p 46.50p 46.50p 0
02/10/2018 46.50p 46.50p 46.50p 46.50p 0
01/10/2018 47.50p 47.50p 46.50p 46.50p 0
28/09/2018 47.50p 47.50p 47.50p 47.50p 0
27/09/2018 48.50p 48.50p 47.00p 47.50p 3000
26/09/2018 48.50p 48.50p 44.05p 48.50p 7523
25/09/2018 48.50p 48.50p 48.50p 48.50p 0
24/09/2018 48.50p 48.50p 48.50p 48.50p 0
21/09/2018 48.50p 48.50p 48.50p 48.50p 0
20/09/2018 48.50p 48.50p 48.50p 48.50p 0
19/09/2018 48.50p 48.50p 45.13p 48.50p 10000
18/09/2018 48.50p 48.50p 48.50p 48.50p 0
17/09/2018 48.50p 48.50p 48.50p 48.50p 0
14/09/2018 48.50p 48.50p 48.50p 48.50p 0
13/09/2018 48.50p 48.50p 48.50p 48.50p 0
12/09/2018 48.50p 48.50p 48.50p 48.50p 0
11/09/2018 48.50p 48.50p 48.50p 48.50p 0
10/09/2018 48.50p 48.50p 48.50p 48.50p 0
07/09/2018 48.50p 48.50p 48.50p 48.50p 0
06/09/2018 48.50p 48.50p 48.50p 48.50p 0
05/09/2018 48.50p 48.50p 48.50p 48.50p 0
04/09/2018 48.50p 48.50p 48.50p 48.50p 0
03/09/2018 48.50p 48.50p 48.50p 48.50p 0
31/08/2018 48.50p 48.50p 48.50p 48.50p 0
30/08/2018 48.50p 48.50p 48.50p 48.50p 0
29/08/2018 48.50p 48.50p 48.50p 48.50p 0
28/08/2018 48.50p 48.50p 48.50p 48.50p 0
24/08/2018 48.50p 48.50p 48.50p 48.50p 0
23/08/2018 48.50p 48.50p 48.50p 48.50p 0
22/08/2018 48.50p 48.50p 48.50p 48.50p 0
21/08/2018 48.50p 48.50p 48.50p 48.50p 0
20/08/2018 48.50p 48.50p 48.50p 48.50p 0
17/08/2018 48.50p 48.50p 48.50p 48.50p 0
16/08/2018 50.00p 50.00p 48.50p 48.50p 0
15/08/2018 50.00p 50.00p 48.20p 50.00p 1500
14/08/2018 55.00p 55.00p 50.00p 50.00p 12000
13/08/2018 56.00p 56.00p 54.00p 55.00p 3000
10/08/2018 56.50p 56.50p 55.00p 56.00p 6000
09/08/2018 56.50p 56.50p 56.50p 56.50p 0
08/08/2018 56.50p 56.97p 56.50p 56.50p 3000
07/08/2018 56.50p 56.50p 56.50p 56.50p 0

*Close Price adjusted for both dividends and splits