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
30/06/2022 155.85p 163.00p 151.30p 163.00p 247150
29/06/2022 165.00p 173.00p 155.25p 158.60p 714489
28/06/2022 140.55p 169.36p 138.70p 169.00p 1268889
27/06/2022 147.00p 148.55p 138.77p 140.00p 96515
24/06/2022 148.30p 148.91p 142.55p 147.00p 156428
23/06/2022 145.20p 149.00p 140.75p 142.23p 89242
22/06/2022 140.00p 148.95p 138.00p 147.05p 172339
21/06/2022 148.35p 151.73p 140.92p 141.75p 117717
20/06/2022 138.00p 151.95p 136.37p 151.95p 144515
17/06/2022 133.00p 139.95p 131.85p 133.40p 49504
16/06/2022 140.00p 145.00p 133.37p 133.70p 88879
15/06/2022 135.00p 140.00p 134.55p 137.60p 63803
14/06/2022 138.00p 141.19p 132.00p 135.00p 108201
13/06/2022 145.45p 146.58p 138.05p 138.05p 81516
10/06/2022 150.00p 150.70p 145.00p 145.50p 99774
09/06/2022 152.40p 160.15p 150.79p 155.15p 262487
08/06/2022 151.50p 153.10p 148.38p 152.70p 10709
07/06/2022 152.10p 152.10p 147.00p 149.80p 50855
06/06/2022 150.00p 155.56p 149.72p 154.30p 77976
01/06/2022 164.40p 164.61p 151.00p 155.70p 171384
31/05/2022 152.00p 156.15p 150.45p 152.17p 79243
27/05/2022 146.65p 150.00p 144.79p 148.00p 40464
26/05/2022 146.25p 149.30p 143.80p 149.30p 103468
25/05/2022 143.95p 150.00p 142.00p 150.00p 165705
24/05/2022 150.00p 153.55p 144.70p 149.00p 60946
23/05/2022 160.00p 162.32p 150.66p 154.10p 120190
20/05/2022 159.65p 160.00p 150.95p 160.00p 39018
19/05/2022 155.00p 161.70p 150.00p 152.75p 123969
18/05/2022 160.00p 163.58p 155.00p 155.00p 33070
17/05/2022 160.00p 163.95p 155.64p 160.48p 38891
16/05/2022 156.40p 159.95p 151.20p 152.40p 35384
13/05/2022 151.20p 159.63p 150.18p 157.70p 118674
12/05/2022 149.20p 153.70p 145.31p 153.60p 132596
11/05/2022 151.00p 155.00p 147.93p 155.00p 94237
10/05/2022 145.50p 155.00p 140.00p 148.72p 142338
09/05/2022 149.70p 151.92p 143.25p 145.25p 100990
06/05/2022 154.80p 156.50p 148.60p 153.25p 52045
05/05/2022 155.70p 164.20p 151.00p 154.55p 139331
04/05/2022 154.25p 160.90p 151.00p 154.25p 149213
03/05/2022 155.00p 160.75p 151.00p 160.65p 114944
29/04/2022 147.10p 162.16p 145.73p 158.25p 208671
28/04/2022 150.40p 160.00p 146.20p 146.30p 517950
27/04/2022 165.00p 170.95p 159.70p 160.30p 326527
26/04/2022 167.60p 173.95p 159.65p 166.20p 1222863
25/04/2022 191.40p 195.01p 187.37p 195.00p 136308
22/04/2022 195.00p 202.40p 191.20p 197.00p 250848
21/04/2022 201.70p 250.00p 197.44p 199.90p 72352
20/04/2022 210.00p 213.40p 198.52p 201.40p 216878
19/04/2022 215.00p 250.00p 208.16p 209.10p 213996
14/04/2022 227.10p 234.30p 219.80p 223.05p 374577
13/04/2022 222.00p 233.00p 219.64p 233.00p 152369
12/04/2022 233.30p 234.70p 219.70p 219.70p 134529
11/04/2022 225.00p 232.80p 216.40p 228.65p 155201
08/04/2022 223.40p 230.00p 217.90p 230.00p 140520
07/04/2022 228.00p 230.00p 217.26p 220.10p 153706
06/04/2022 230.00p 232.70p 222.00p 225.60p 191265
05/04/2022 244.30p 244.30p 227.70p 230.50p 118617
04/04/2022 226.40p 251.52p 222.60p 246.90p 561631
01/04/2022 216.50p 231.68p 211.00p 221.75p 272597
31/03/2022 224.40p 224.69p 211.98p 215.90p 206234
30/03/2022 230.00p 233.80p 222.20p 223.30p 105420
29/03/2022 238.30p 243.80p 230.80p 233.40p 220261
28/03/2022 236.00p 250.00p 230.10p 236.50p 289436
25/03/2022 227.90p 235.48p 225.10p 226.50p 306128
24/03/2022 221.70p 227.50p 220.10p 220.10p 168432
23/03/2022 230.00p 237.92p 220.00p 221.30p 146911
22/03/2022 236.80p 248.60p 228.78p 234.00p 465040
21/03/2022 206.40p 244.00p 204.00p 244.00p 724026
18/03/2022 201.50p 212.46p 199.00p 208.00p 401642
17/03/2022 218.80p 221.91p 190.00p 203.40p 489829
16/03/2022 227.20p 239.65p 215.40p 220.00p 1261203
15/03/2022 207.10p 225.00p 197.31p 220.60p 1006423
14/03/2022 183.15p 214.70p 182.13p 212.80p 1487488
11/03/2022 160.00p 189.20p 160.00p 177.75p 1001241
10/03/2022 158.35p 167.52p 153.55p 157.60p 212152
09/03/2022 147.10p 162.50p 143.60p 162.50p 544175
08/03/2022 136.20p 151.50p 134.96p 140.30p 519367
07/03/2022 140.00p 142.00p 131.17p 136.40p 400395
04/03/2022 150.00p 155.17p 139.40p 142.00p 876430
03/03/2022 156.80p 159.33p 149.75p 154.90p 553458
02/03/2022 158.40p 163.00p 146.90p 156.00p 277820
01/03/2022 169.25p 173.05p 155.85p 156.00p 453762
28/02/2022 170.05p 173.62p 166.50p 169.10p 111976
25/02/2022 174.25p 182.00p 162.55p 177.95p 178495
24/02/2022 170.00p 174.55p 162.00p 172.45p 534580
23/02/2022 178.80p 182.48p 172.56p 176.00p 265768
22/02/2022 177.00p 185.00p 172.86p 180.30p 335319
21/02/2022 190.00p 206.00p 183.80p 185.40p 421535
18/02/2022 194.95p 204.00p 179.50p 198.65p 818606
17/02/2022 200.00p 212.86p 195.00p 195.00p 460161
16/02/2022 224.00p 236.18p 191.25p 195.60p 1348297
15/02/2022 167.90p 214.00p 167.60p 211.00p 1595960
14/02/2022 171.80p 179.95p 165.55p 169.55p 257854
11/02/2022 174.50p 177.76p 172.60p 175.07p 293808
10/02/2022 170.00p 182.77p 169.95p 175.80p 538913
09/02/2022 174.55p 181.00p 167.61p 169.30p 482850
08/02/2022 177.85p 184.75p 171.00p 171.00p 362102
07/02/2022 166.25p 176.45p 162.92p 172.90p 763298
04/02/2022 160.75p 180.00p 156.93p 166.45p 872845
03/02/2022 164.15p 167.17p 155.00p 160.95p 568667
02/02/2022 169.55p 172.95p 163.45p 165.00p 254041
01/02/2022 170.00p 175.00p 160.30p 171.35p 430965
31/01/2022 175.00p 179.09p 157.74p 164.05p 778746
28/01/2022 174.65p 181.08p 167.20p 169.25p 618426
27/01/2022 181.35p 186.95p 173.32p 178.00p 487505
26/01/2022 177.75p 196.26p 171.33p 185.25p 1477209
25/01/2022 230.00p 230.00p 180.15p 183.80p 2337706
24/01/2022 260.90p 279.40p 231.50p 238.90p 545369
21/01/2022 264.20p 285.80p 252.90p 271.10p 458447
20/01/2022 270.00p 272.87p 244.95p 266.10p 1005255
19/01/2022 278.80p 289.84p 271.00p 271.00p 303901
18/01/2022 285.80p 289.00p 280.20p 285.40p 176138
17/01/2022 290.40p 295.70p 276.63p 290.00p 478733
14/01/2022 300.40p 304.60p 292.50p 295.70p 281180
13/01/2022 305.40p 313.64p 301.50p 307.70p 182494
12/01/2022 311.00p 316.16p 301.00p 309.90p 193769
10/01/2022 313.20p 328.20p 311.70p 318.00p 238708
07/01/2022 319.10p 326.57p 316.27p 316.90p 272493
06/01/2022 316.70p 340.00p 312.89p 323.00p 251863
05/01/2022 333.00p 333.20p 314.15p 322.00p 1169657
04/01/2022 364.80p 373.40p 333.45p 343.35p 659450
03/01/2022 369.30p 378.02p 365.10p 369.45p 190961
31/12/2021 369.30p 378.02p 365.10p 369.45p 190961
30/12/2021 366.40p 382.18p 360.00p 376.80p 191940
29/12/2021 383.40p 394.10p 359.56p 365.00p 586433
28/12/2021 356.10p 377.80p 356.10p 364.00p 167206
27/12/2021 356.10p 377.80p 356.10p 364.00p 167206
24/12/2021 356.10p 377.80p 356.10p 364.00p 167206
23/12/2021 363.00p 375.00p 355.78p 365.30p 401129
22/12/2021 360.00p 368.00p 352.00p 366.00p 465607
21/12/2021 376.20p 385.00p 360.40p 369.10p 270907
20/12/2021 368.90p 384.93p 355.25p 381.00p 505849
17/12/2021 365.80p 378.93p 352.30p 367.65p 785019
16/12/2021 385.10p 399.75p 366.30p 373.70p 707993
15/12/2021 353.30p 384.00p 344.00p 384.00p 659527
14/12/2021 359.00p 379.80p 342.38p 360.00p 1049153
13/12/2021 310.00p 360.00p 306.97p 350.10p 932565
10/12/2021 331.00p 335.10p 312.00p 323.60p 472839
09/12/2021 311.50p 340.44p 309.63p 325.15p 762466
08/12/2021 300.80p 327.60p 297.00p 317.80p 1024913
07/12/2021 331.50p 331.90p 294.80p 304.60p 2625771
06/12/2021 358.50p 359.60p 328.89p 337.60p 747201
03/12/2021 355.40p 365.00p 339.80p 352.30p 1784820
02/12/2021 368.50p 390.00p 348.70p 364.60p 1373164
01/12/2021 415.00p 419.10p 336.37p 356.60p 3692510
30/11/2021 430.50p 444.81p 396.30p 414.40p 1586977
29/11/2021 443.00p 497.30p 379.03p 410.30p 3650338
26/11/2021 365.50p 438.78p 360.10p 434.90p 3301081
25/11/2021 311.30p 336.90p 306.10p 332.00p 891800
24/11/2021 291.00p 320.00p 289.70p 314.90p 705915
23/11/2021 298.70p 302.33p 285.00p 297.75p 276005
22/11/2021 300.00p 315.00p 287.74p 298.00p 909833
19/11/2021 260.00p 303.81p 249.10p 296.00p 1589228
18/11/2021 276.10p 318.68p 255.60p 260.10p 2326638
17/11/2021 239.40p 289.22p 230.00p 281.00p 1579659
16/11/2021 227.20p 242.54p 222.60p 239.70p 469577
15/11/2021 224.40p 233.78p 222.40p 229.00p 263529
12/11/2021 225.50p 228.20p 220.00p 220.00p 143385
11/11/2021 228.10p 232.71p 218.42p 226.20p 591169
10/11/2021 239.30p 243.74p 226.00p 227.80p 489818
09/11/2021 220.70p 241.59p 219.18p 237.40p 559273
08/11/2021 231.80p 233.74p 220.30p 224.70p 610998
05/11/2021 242.60p 244.08p 229.90p 230.00p 533238
04/11/2021 236.60p 245.30p 236.20p 238.00p 295215
03/11/2021 244.20p 245.00p 235.39p 236.50p 281968
02/11/2021 253.90p 255.00p 235.00p 239.00p 648823
01/11/2021 252.30p 259.19p 252.20p 254.25p 265808
29/10/2021 254.00p 260.04p 252.20p 258.00p 230845
28/10/2021 248.20p 269.00p 243.40p 252.20p 639662
27/10/2021 252.10p 255.35p 247.80p 248.20p 357730
26/10/2021 268.60p 268.60p 250.00p 251.30p 412800
25/10/2021 285.60p 291.48p 260.69p 262.00p 842583
22/10/2021 252.00p 294.30p 245.60p 285.20p 1294288
21/10/2021 249.70p 256.87p 247.30p 252.70p 332351
20/10/2021 260.70p 261.59p 248.22p 250.00p 353257
19/10/2021 262.00p 262.00p 251.94p 257.00p 151342
18/10/2021 255.00p 261.75p 247.20p 255.60p 329184
15/10/2021 252.90p 260.00p 245.90p 252.70p 498504
14/10/2021 253.70p 263.00p 251.10p 255.20p 357576
13/10/2021 259.00p 260.63p 251.30p 255.70p 424491
12/10/2021 260.90p 262.80p 250.10p 260.60p 164208
11/10/2021 264.10p 266.90p 255.00p 259.90p 239329
08/10/2021 257.00p 280.15p 254.30p 262.20p 436134
07/10/2021 250.00p 261.49p 249.68p 257.70p 348920
06/10/2021 263.20p 267.00p 250.00p 256.00p 680959
05/10/2021 271.20p 277.50p 262.90p 265.20p 381334
04/10/2021 269.20p 290.00p 265.00p 274.00p 607256
01/10/2021 276.00p 277.45p 266.50p 267.40p 431213
30/09/2021 295.30p 295.30p 270.00p 277.10p 801587
29/09/2021 298.00p 302.00p 285.00p 286.60p 481221
28/09/2021 299.00p 307.96p 296.43p 298.00p 227328
27/09/2021 305.80p 312.12p 297.30p 299.00p 523434
24/09/2021 310.00p 325.00p 306.07p 311.70p 367606
23/09/2021 320.50p 321.50p 305.60p 306.00p 333400
22/09/2021 320.30p 325.00p 314.60p 322.00p 294388
21/09/2021 298.70p 328.45p 290.10p 323.00p 820938
20/09/2021 312.00p 320.20p 290.00p 302.10p 471490
17/09/2021 321.30p 328.53p 307.00p 309.50p 616128
16/09/2021 318.90p 332.69p 305.11p 324.55p 1295555
15/09/2021 341.50p 353.58p 340.47p 342.50p 204042

*Close Price adjusted for both dividends and splits