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
06/08/2018 56.50p 56.50p 56.50p 56.50p 0
03/08/2018 56.50p 56.50p 56.50p 56.50p 0
02/08/2018 59.00p 59.00p 56.50p 56.50p 4500
01/08/2018 58.50p 58.50p 58.50p 58.50p 0
31/07/2018 58.50p 58.50p 58.50p 58.50p 0
30/07/2018 58.50p 58.50p 58.50p 58.50p 0
27/07/2018 58.50p 58.50p 58.50p 58.50p 0
26/07/2018 58.50p 58.50p 56.60p 58.50p 5226
25/07/2018 60.50p 60.50p 55.91p 58.50p 7877
24/07/2018 60.50p 60.50p 60.50p 60.50p 0
23/07/2018 60.50p 60.50p 60.50p 60.50p 0
20/07/2018 60.50p 60.50p 60.50p 60.50p 0
19/07/2018 60.50p 60.50p 60.50p 60.50p 0
18/07/2018 60.50p 60.50p 60.50p 60.50p 0
17/07/2018 60.80p 60.80p 59.60p 60.50p 8000
16/07/2018 60.80p 60.80p 59.00p 60.80p 35000
13/07/2018 60.80p 60.80p 60.80p 60.80p 0
12/07/2018 60.80p 60.80p 60.80p 60.80p 0
11/07/2018 60.80p 60.80p 59.80p 60.80p 30000
10/07/2018 60.50p 61.55p 60.50p 60.80p 3229
09/07/2018 60.50p 60.50p 60.50p 60.50p 0
06/07/2018 60.50p 60.50p 60.50p 60.50p 0
05/07/2018 60.50p 60.50p 60.50p 60.50p 0
04/07/2018 60.50p 60.50p 60.50p 60.50p 0
03/07/2018 60.50p 60.50p 60.50p 60.50p 0
02/07/2018 60.50p 60.50p 60.50p 60.50p 0
29/06/2018 60.50p 60.50p 60.50p 60.50p 0
28/06/2018 60.50p 60.50p 60.50p 60.50p 0
27/06/2018 60.50p 60.50p 60.50p 60.50p 0
26/06/2018 60.50p 60.50p 60.50p 60.50p 0
25/06/2018 59.80p 60.64p 59.80p 60.50p 2885
22/06/2018 59.80p 59.80p 59.80p 59.80p 0
21/06/2018 59.80p 59.80p 59.80p 59.80p 0
20/06/2018 59.80p 59.80p 58.96p 59.80p 1598
19/06/2018 59.80p 59.80p 58.96p 59.80p 8000
18/06/2018 59.80p 59.80p 59.80p 59.80p 0
15/06/2018 59.80p 59.80p 59.80p 59.80p 0
14/06/2018 59.00p 59.80p 59.00p 59.80p 0
13/06/2018 59.00p 60.15p 59.00p 59.00p 1642
12/06/2018 59.00p 59.00p 59.00p 59.00p 0
11/06/2018 59.00p 59.00p 59.00p 59.00p 0
08/06/2018 59.00p 59.00p 59.00p 59.00p 0
07/06/2018 59.50p 59.50p 58.50p 59.00p 10000
06/06/2018 59.50p 59.50p 59.00p 59.50p 0
05/06/2018 59.50p 60.25p 59.50p 59.50p 1500
04/06/2018 59.50p 59.50p 59.00p 59.50p 0
01/06/2018 59.50p 59.50p 59.50p 59.50p 0
31/05/2018 59.50p 59.50p 59.50p 59.50p 0
30/05/2018 59.50p 59.50p 59.50p 59.50p 0
29/05/2018 59.50p 60.25p 59.50p 59.50p 1643
25/05/2018 59.50p 59.50p 59.50p 59.50p 0
24/05/2018 59.50p 59.50p 59.00p 59.50p 0
23/05/2018 59.50p 60.00p 59.50p 59.50p 3326
22/05/2018 60.50p 60.50p 59.00p 59.50p 5000
21/05/2018 60.50p 60.50p 60.50p 60.50p 0
18/05/2018 60.50p 60.50p 60.50p 60.50p 0
17/05/2018 60.50p 60.50p 60.50p 60.50p 0
16/05/2018 60.50p 60.50p 60.50p 60.50p 0
15/05/2018 60.50p 60.50p 60.50p 60.50p 0
14/05/2018 60.00p 60.50p 60.50p 60.50p 0
11/05/2018 60.50p 60.50p 60.50p 60.50p 0
10/05/2018 61.50p 61.50p 60.00p 60.50p 1178
09/05/2018 61.50p 61.50p 58.98p 61.50p 8477
08/05/2018 63.50p 63.50p 61.50p 61.50p 6000
04/05/2018 63.50p 63.50p 63.15p 63.50p 634
03/05/2018 63.50p 63.50p 63.50p 63.50p 0
02/05/2018 65.00p 65.00p 63.50p 63.50p 0
01/05/2018 65.00p 65.00p 65.00p 65.00p 0
30/04/2018 65.00p 65.00p 65.00p 65.00p 0
27/04/2018 65.00p 65.00p 65.00p 65.00p 0
26/04/2018 65.50p 65.00p 64.00p 65.00p 0
25/04/2018 64.00p 64.00p 64.00p 64.00p 0
24/04/2018 64.00p 64.00p 63.30p 64.00p 6000
23/04/2018 64.00p 64.00p 64.00p 64.00p 195000
20/04/2018 64.00p 64.00p 63.10p 64.00p 2500
19/04/2018 64.00p 64.00p 63.10p 64.00p 4500
18/04/2018 64.00p 64.00p 64.00p 64.00p 0
17/04/2018 64.00p 64.00p 64.00p 64.00p 0
16/04/2018 64.00p 64.00p 64.00p 64.00p 0
13/04/2018 64.00p 64.43p 63.10p 64.00p 5161
12/04/2018 64.00p 64.00p 63.10p 64.00p 7000
11/04/2018 64.00p 64.00p 63.10p 64.00p 18500
10/04/2018 64.00p 64.00p 64.00p 64.00p 0
09/04/2018 64.00p 64.00p 64.00p 64.00p 0
06/04/2018 64.00p 64.00p 64.00p 64.00p 0
05/04/2018 64.00p 64.00p 64.00p 64.00p 0
04/04/2018 64.00p 64.00p 64.00p 64.00p 0
03/04/2018 64.00p 64.00p 64.00p 64.00p 0
29/03/2018 64.00p 64.00p 64.00p 64.00p 0
28/03/2018 64.00p 64.00p 64.00p 64.00p 0
27/03/2018 64.00p 64.00p 63.25p 64.00p 5252
26/03/2018 66.00p 66.00p 64.00p 64.00p 3000
23/03/2018 66.00p 66.00p 66.00p 66.00p 0
22/03/2018 66.00p 66.00p 65.00p 66.00p 0
21/03/2018 65.00p 65.00p 65.00p 65.00p 0
20/03/2018 65.00p 65.00p 65.00p 65.00p 0
19/03/2018 66.00p 66.00p 64.00p 65.00p 5000
16/03/2018 66.00p 66.00p 64.60p 66.00p 2125
15/03/2018 66.00p 66.00p 66.00p 66.00p 0
14/03/2018 66.00p 66.00p 66.00p 66.00p 0
13/03/2018 62.50p 67.00p 62.50p 66.00p 29450
12/03/2018 61.50p 62.50p 61.15p 62.50p 5000
09/03/2018 61.50p 61.50p 61.50p 61.50p 0
08/03/2018 61.50p 61.50p 61.50p 61.50p 0
07/03/2018 62.00p 62.00p 60.00p 61.50p 10000
06/03/2018 62.00p 62.00p 60.00p 62.00p 313
05/03/2018 62.00p 62.00p 62.00p 62.00p 0
02/03/2018 62.00p 62.00p 62.00p 62.00p 0
01/03/2018 62.00p 62.00p 62.00p 62.00p 0
28/02/2018 62.00p 62.56p 60.00p 62.00p 6098
27/02/2018 62.00p 62.10p 62.00p 62.00p 34000
26/02/2018 61.50p 62.20p 61.50p 62.00p 50
23/02/2018 61.50p 61.50p 61.50p 61.50p 0
22/02/2018 61.50p 61.50p 61.50p 61.50p 0
21/02/2018 61.50p 61.50p 61.50p 61.50p 0
20/02/2018 61.50p 61.50p 61.50p 61.50p 0
19/02/2018 61.50p 61.50p 61.50p 61.50p 0
16/02/2018 61.50p 61.50p 61.50p 61.50p 0
15/02/2018 61.50p 61.50p 61.50p 61.50p 0
14/02/2018 61.50p 61.50p 61.50p 61.50p 0
13/02/2018 61.50p 61.50p 61.50p 61.50p 0
12/02/2018 61.00p 61.50p 61.00p 61.50p 0
09/02/2018 61.00p 61.00p 61.00p 61.00p 0
08/02/2018 61.00p 61.00p 61.00p 61.00p 0
07/02/2018 61.00p 61.00p 61.00p 61.00p 0
06/02/2018 64.00p 64.00p 60.00p 61.00p 12000
05/02/2018 64.50p 64.50p 64.50p 64.50p 0
02/02/2018 65.00p 65.00p 64.50p 64.50p 0
01/02/2018 65.00p 65.00p 65.00p 65.00p 0
31/01/2018 65.00p 65.00p 65.00p 65.00p 0
30/01/2018 65.00p 65.00p 65.00p 65.00p 0
29/01/2018 65.00p 65.00p 65.00p 65.00p 0
26/01/2018 66.50p 66.50p 65.00p 65.00p 3200
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