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
04/08/2025 39.00p 39.76p 38.85p 39.25p 61994
01/08/2025 40.10p 40.30p 39.27p 39.55p 8310
31/07/2025 40.20p 40.30p 39.10p 39.70p 26773
30/07/2025 40.00p 40.55p 39.22p 39.90p 27413
29/07/2025 39.10p 41.00p 39.10p 40.30p 45563
28/07/2025 42.00p 41.00p 39.70p 40.15p 8866
25/07/2025 42.00p 42.00p 40.79p 41.40p 28078
24/07/2025 40.60p 41.90p 39.90p 41.15p 51105
23/07/2025 40.50p 40.50p 39.27p 40.45p 17438
22/07/2025 40.60p 41.30p 39.00p 40.45p 5278
21/07/2025 40.00p 41.97p 39.10p 40.00p 21754
18/07/2025 40.00p 41.60p 39.70p 40.40p 80097
17/07/2025 41.00p 42.90p 40.10p 41.50p 20209
16/07/2025 41.00p 41.50p 40.24p 41.50p 1649
15/07/2025 41.00p 42.30p 40.10p 40.70p 41111
14/07/2025 41.00p 41.00p 40.60p 41.00p 5038
11/07/2025 41.00p 41.70p 40.10p 40.70p 44216
10/07/2025 41.00p 41.00p 40.12p 40.50p 13469
09/07/2025 41.20p 42.90p 40.21p 40.50p 72297
08/07/2025 40.10p 41.90p 40.10p 41.00p 20574
07/07/2025 42.00p 42.70p 40.10p 41.20p 4253
04/07/2025 41.40p 43.00p 40.40p 41.45p 14577
03/07/2025 41.40p 43.00p 41.40p 42.15p 29510
02/07/2025 42.90p 42.90p 40.95p 42.20p 53515
01/07/2025 40.10p 42.70p 40.10p 42.30p 53220
30/06/2025 42.90p 42.90p 40.20p 42.15p 5281
27/06/2025 42.90p 42.90p 41.20p 42.15p 10200
26/06/2025 41.80p 42.30p 40.77p 41.45p 5101
25/06/2025 41.80p 41.80p 40.00p 41.00p 38849
24/06/2025 40.30p 41.90p 40.05p 41.50p 42417
23/06/2025 42.00p 42.12p 40.75p 41.15p 79803
20/06/2025 44.00p 43.41p 42.25p 42.25p 16320
19/06/2025 44.00p 44.30p 42.32p 44.30p 60265
18/06/2025 42.40p 43.05p 42.40p 43.00p 1020
17/06/2025 43.00p 43.40p 42.00p 43.00p 58032
16/06/2025 44.00p 45.00p 43.00p 43.30p 69700
13/06/2025 46.10p 46.32p 44.24p 46.00p 122731
12/06/2025 47.10p 47.30p 46.10p 46.70p 47672
11/06/2025 47.00p 48.00p 46.10p 48.00p 43386
10/06/2025 47.90p 49.00p 46.00p 47.80p 171507
09/06/2025 46.60p 47.70p 46.10p 46.80p 15010
06/06/2025 47.60p 47.60p 46.10p 47.60p 17357
05/06/2025 47.00p 47.80p 47.00p 47.30p 17848
04/06/2025 47.90p 48.99p 46.04p 48.00p 56120
03/06/2025 47.50p 48.40p 45.20p 46.05p 107167
02/06/2025 49.00p 49.70p 47.50p 48.30p 12811
30/05/2025 48.10p 49.50p 47.64p 48.30p 94413
29/05/2025 48.70p 49.70p 47.04p 49.00p 161636
28/05/2025 47.90p 49.90p 45.60p 45.75p 84351
27/05/2025 53.00p 54.00p 47.00p 48.95p 984238
23/05/2025 39.40p 44.70p 39.00p 42.00p 257368
22/05/2025 39.10p 40.10p 38.50p 39.05p 103063
21/05/2025 38.50p 40.90p 38.50p 40.45p 55698
20/05/2025 38.60p 39.70p 38.60p 39.20p 51360
19/05/2025 38.10p 39.60p 38.00p 39.25p 86103
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

*Close Price adjusted for both dividends and splits