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
14/09/2021 335.10p 347.80p 331.32p 345.60p 573294
13/09/2021 351.00p 361.70p 335.60p 343.40p 727812
10/09/2021 370.00p 372.89p 359.60p 359.60p 320750
09/09/2021 365.10p 369.25p 362.70p 367.80p 157070
08/09/2021 375.20p 378.15p 364.65p 366.80p 200939
07/09/2021 370.20p 381.90p 365.88p 375.00p 289363
06/09/2021 365.10p 379.70p 364.66p 379.70p 289540
03/09/2021 390.30p 390.30p 370.00p 372.00p 220456
02/09/2021 376.20p 398.70p 365.20p 382.00p 465890
01/09/2021 384.00p 390.10p 371.60p 378.00p 261846
31/08/2021 390.30p 393.00p 380.00p 390.50p 399641
30/08/2021 393.60p 410.00p 381.10p 387.50p 467095
27/08/2021 393.60p 410.00p 381.10p 387.50p 467095
26/08/2021 406.00p 411.50p 395.00p 395.00p 318064
25/08/2021 397.40p 421.10p 386.00p 410.00p 935029
24/08/2021 412.10p 424.00p 388.35p 399.70p 1493866
23/08/2021 420.50p 449.90p 415.72p 426.30p 1033603
20/08/2021 397.70p 433.10p 385.10p 418.50p 1837202
19/08/2021 354.00p 395.18p 350.00p 388.00p 1365826
18/08/2021 324.00p 364.50p 324.00p 363.40p 2427276
17/08/2021 312.70p 312.70p 296.25p 302.00p 273300
16/08/2021 293.30p 320.04p 286.29p 305.00p 450442
13/08/2021 300.00p 302.40p 284.05p 298.00p 416950
12/08/2021 294.70p 299.20p 289.10p 291.00p 265421
11/08/2021 305.40p 314.90p 293.50p 295.00p 266479
10/08/2021 309.90p 314.90p 294.87p 304.50p 359896
09/08/2021 290.20p 318.97p 290.20p 308.50p 558954
06/08/2021 306.00p 312.67p 288.05p 299.50p 975380
05/08/2021 320.00p 326.90p 302.00p 306.00p 749962
04/08/2021 324.00p 326.90p 320.67p 326.90p 193748
03/08/2021 331.30p 336.00p 320.50p 322.00p 228407
02/08/2021 324.40p 339.90p 323.45p 328.40p 151663
30/07/2021 325.30p 329.95p 320.10p 325.50p 245867
29/07/2021 329.40p 332.00p 320.30p 323.00p 418008
28/07/2021 335.00p 348.00p 325.28p 330.80p 182999
27/07/2021 335.00p 341.22p 326.55p 335.00p 209924
26/07/2021 330.60p 340.50p 326.00p 330.70p 224982
23/07/2021 341.90p 343.50p 332.70p 339.70p 390320
22/07/2021 338.00p 356.00p 333.70p 342.80p 391358
21/07/2021 352.00p 356.00p 339.30p 346.90p 119260
20/07/2021 352.20p 366.28p 340.00p 343.10p 498752
19/07/2021 343.40p 365.00p 334.80p 355.60p 629965
16/07/2021 330.00p 349.42p 322.30p 344.40p 259645
15/07/2021 330.00p 349.90p 325.00p 325.00p 310863
14/07/2021 348.50p 348.73p 331.30p 341.50p 242259
13/07/2021 348.70p 351.69p 338.50p 340.00p 252491
12/07/2021 354.20p 365.52p 343.91p 352.70p 369108
09/07/2021 354.90p 360.00p 340.32p 349.30p 179659
08/07/2021 358.60p 361.97p 342.11p 360.00p 440639
07/07/2021 330.50p 364.80p 325.43p 364.80p 728851
06/07/2021 335.50p 336.27p 324.00p 324.70p 301852
05/07/2021 328.30p 338.90p 322.70p 332.70p 360345
02/07/2021 327.00p 330.89p 321.70p 324.70p 298578
01/07/2021 320.40p 332.97p 318.00p 326.60p 540187
30/06/2021 337.10p 342.00p 323.30p 325.40p 529988
29/06/2021 353.30p 364.81p 334.20p 339.00p 1029979
28/06/2021 344.60p 355.00p 333.70p 346.10p 478965
25/06/2021 336.90p 351.90p 329.10p 344.00p 694796
24/06/2021 349.20p 353.50p 330.75p 335.00p 497681
23/06/2021 339.20p 354.50p 318.72p 339.00p 1488276
22/06/2021 370.70p 414.00p 336.20p 338.50p 2410397
21/06/2021 393.50p 404.50p 351.90p 357.50p 1562223
18/06/2021 324.60p 392.90p 315.60p 390.80p 2075877
17/06/2021 324.30p 335.16p 317.00p 325.60p 714315
16/06/2021 345.40p 345.40p 327.70p 332.70p 420103
15/06/2021 346.90p 351.20p 339.41p 341.80p 400084
14/06/2021 350.40p 354.07p 338.10p 351.20p 288980
11/06/2021 336.50p 359.00p 336.50p 347.60p 776599
10/06/2021 335.50p 344.90p 330.00p 338.40p 299432
09/06/2021 342.00p 344.30p 331.70p 337.10p 364194
08/06/2021 343.30p 349.40p 340.00p 345.10p 170725
07/06/2021 345.00p 353.90p 342.09p 353.90p 165266
04/06/2021 345.40p 357.60p 343.34p 350.00p 187368
03/06/2021 361.60p 370.00p 344.20p 349.20p 458031
02/06/2021 355.90p 372.90p 344.80p 345.40p 351764
01/06/2021 364.00p 367.50p 350.00p 352.00p 358510
31/05/2021 340.00p 370.42p 335.16p 367.80p 764569
28/05/2021 340.00p 370.42p 335.16p 367.80p 764569
27/05/2021 351.40p 355.90p 343.05p 355.20p 501164
26/05/2021 357.30p 363.70p 345.40p 351.00p 452029
25/05/2021 358.10p 363.80p 340.40p 363.80p 545959
24/05/2021 364.00p 370.00p 334.88p 358.10p 804120
21/05/2021 368.20p 383.80p 353.78p 357.00p 2077282
20/05/2021 421.80p 421.80p 403.50p 419.60p 211965
19/05/2021 405.70p 426.63p 404.01p 412.70p 285963
18/05/2021 426.50p 435.39p 411.98p 418.20p 321194
17/05/2021 441.10p 462.10p 400.00p 430.20p 931161
14/05/2021 402.00p 409.00p 388.87p 405.00p 457826
13/05/2021 388.50p 388.50p 366.40p 402.50p 1032015
12/05/2021 408.40p 408.40p 388.13p 388.20p 382703
11/05/2021 414.20p 415.40p 396.34p 404.40p 444961
10/05/2021 426.20p 430.10p 412.27p 417.00p 506720
07/05/2021 421.30p 436.50p 412.60p 419.20p 388144
06/05/2021 422.20p 436.00p 410.60p 412.60p 642227
05/05/2021 424.20p 437.10p 407.33p 415.20p 898161
04/05/2021 460.00p 460.00p 426.71p 428.00p 899069
03/05/2021 460.00p 469.50p 442.00p 457.40p 1018081
30/04/2021 460.00p 469.50p 442.00p 457.40p 1018081
29/04/2021 490.00p 505.00p 461.60p 463.80p 835649
28/04/2021 495.10p 531.38p 461.80p 480.00p 2450111
27/04/2021 517.00p 586.60p 491.90p 500.80p 3645227
26/04/2021 445.10p 530.00p 445.00p 512.20p 3109383
23/04/2021 387.50p 449.80p 365.00p 443.10p 3318948
22/04/2021 380.00p 402.70p 366.72p 370.50p 1080975
21/04/2021 373.00p 407.90p 361.40p 393.90p 1147797
20/04/2021 394.10p 400.15p 361.00p 373.20p 1730787
19/04/2021 410.00p 410.98p 393.70p 397.20p 689949
16/04/2021 408.50p 417.37p 395.68p 401.50p 993808
15/04/2021 425.00p 425.00p 400.00p 410.00p 1236123
14/04/2021 442.60p 459.20p 416.00p 424.90p 1254809
13/04/2021 407.50p 445.40p 391.00p 440.00p 2081494
12/04/2021 432.10p 457.86p 391.80p 406.90p 4430657
09/04/2021 696.60p 711.88p 418.50p 421.40p 8191600
08/04/2021 695.20p 700.20p 590.52p 695.00p 512957
07/04/2021 689.20p 697.77p 680.00p 680.00p 321367
06/04/2021 698.20p 699.94p 680.00p 686.60p 381626
02/04/2021 717.00p 729.30p 685.00p 685.00p 455409
01/04/2021 717.00p 729.30p 685.00p 685.00p 455409
31/03/2021 689.00p 727.00p 684.00p 727.00p 275161
30/03/2021 705.00p 721.25p 682.00p 685.00p 169141
29/03/2021 711.00p 717.90p 682.00p 682.00p 245662
26/03/2021 687.00p 727.00p 679.08p 710.00p 277357
25/03/2021 716.00p 727.00p 682.00p 682.00p 321099
24/03/2021 737.00p 766.90p 713.00p 713.00p 374174
23/03/2021 717.00p 733.75p 712.00p 726.00p 166486
22/03/2021 770.00p 770.00p 715.00p 722.00p 360139
19/03/2021 741.00p 790.43p 739.00p 755.00p 685149
18/03/2021 722.00p 758.00p 711.00p 750.00p 456492
17/03/2021 694.00p 719.00p 682.00p 710.00p 470160
16/03/2021 708.00p 708.00p 685.30p 695.00p 250780
15/03/2021 671.00p 710.00p 650.00p 703.00p 768707
12/03/2021 690.00p 700.42p 665.00p 672.00p 460537
11/03/2021 730.00p 738.00p 679.36p 693.00p 581994
10/03/2021 702.00p 730.59p 689.00p 730.00p 347373
09/03/2021 680.00p 705.00p 656.00p 702.00p 358496
08/03/2021 689.00p 710.71p 670.00p 678.00p 361406
05/03/2021 700.00p 710.00p 681.00p 681.00p 181179
04/03/2021 707.00p 711.00p 686.00p 701.00p 347350
03/03/2021 730.00p 741.07p 709.00p 711.00p 235589
02/03/2021 698.00p 748.00p 689.00p 722.00p 348472
01/03/2021 701.00p 715.00p 691.00p 706.00p 264690
26/02/2021 742.00p 742.00p 696.00p 696.00p 582047
25/02/2021 695.00p 742.53p 683.00p 742.00p 523832
24/02/2021 681.00p 734.00p 681.00p 682.00p 609412
23/02/2021 702.00p 705.00p 630.00p 684.00p 1172447
22/02/2021 738.00p 757.00p 702.30p 717.00p 662696
19/02/2021 782.00p 790.00p 741.00p 742.00p 400510
18/02/2021 732.00p 800.51p 705.31p 779.00p 966807
17/02/2021 771.00p 802.00p 738.51p 747.00p 523762
16/02/2021 795.00p 812.00p 767.00p 775.00p 417316
15/02/2021 789.00p 817.47p 770.00p 785.00p 316445
12/02/2021 783.00p 787.00p 760.00p 785.00p 318722
11/02/2021 807.00p 840.00p 771.00p 779.00p 370774
10/02/2021 752.00p 859.00p 732.00p 819.00p 983453
09/02/2021 785.00p 812.00p 756.00p 759.00p 414039
08/02/2021 822.00p 822.00p 754.00p 800.00p 513221
05/02/2021 822.00p 858.00p 805.00p 805.00p 428554
04/02/2021 842.00p 863.00p 801.00p 827.00p 586254
03/02/2021 877.00p 883.00p 818.50p 821.00p 625613
02/02/2021 895.00p 916.00p 858.00p 865.00p 792835
01/02/2021 898.00p 930.00p 785.00p 825.00p 1475911
29/01/2021 978.00p 1,020.00p 874.00p 885.00p 2328104
28/01/2021 1,082.00p 1,128.00p 1,012.00p 1,070.00p 600268
27/01/2021 1,176.00p 1,192.00p 1,050.75p 1,088.00p 543260
26/01/2021 1,182.00p 1,196.00p 1,120.00p 1,158.00p 444190
25/01/2021 1,130.00p 1,208.21p 1,114.00p 1,190.00p 534570
22/01/2021 1,090.00p 1,160.00p 1,070.00p 1,126.00p 386086
21/01/2021 1,144.00p 1,144.00p 1,080.00p 1,096.00p 343774
20/01/2021 1,074.00p 1,146.00p 1,054.00p 1,116.00p 483145
19/01/2021 1,094.00p 1,094.00p 1,036.00p 1,088.00p 368890
18/01/2021 1,072.00p 1,116.00p 1,058.00p 1,084.00p 601111
15/01/2021 1,040.00p 1,095.80p 1,018.00p 1,046.00p 879561
14/01/2021 955.00p 1,020.00p 934.15p 995.00p 675907
13/01/2021 890.00p 959.69p 880.00p 955.00p 782223
12/01/2021 850.00p 895.00p 841.00p 887.00p 483113
11/01/2021 851.00p 862.00p 822.88p 845.00p 303173
08/01/2021 850.00p 850.00p 825.00p 833.00p 355956
07/01/2021 865.00p 899.00p 831.00p 839.00p 432907
06/01/2021 891.00p 895.00p 860.00p 872.00p 305530
05/01/2021 865.00p 906.40p 845.50p 898.00p 438069
04/01/2021 897.00p 908.73p 842.00p 852.00p 358336
31/12/2020 815.00p 889.00p 815.00p 861.00p 189954
30/12/2020 845.00p 852.00p 804.00p 852.00p 331972
24/12/2020 870.00p 870.00p 835.00p 850.00p 175458
23/12/2020 869.00p 873.00p 835.00p 862.00p 318052
22/12/2020 906.00p 916.10p 869.00p 873.50p 245737
21/12/2020 867.00p 928.00p 850.00p 909.00p 753058
18/12/2020 851.00p 875.00p 819.00p 826.00p 348479
17/12/2020 810.00p 871.00p 800.00p 866.00p 322924
16/12/2020 826.00p 836.57p 786.52p 816.00p 303987
15/12/2020 871.00p 893.00p 820.52p 822.00p 228157
14/12/2020 883.00p 903.00p 856.00p 867.00p 287248
11/12/2020 859.00p 893.25p 847.00p 870.00p 357282
10/12/2020 825.00p 867.04p 817.26p 841.00p 317695
09/12/2020 903.00p 935.00p 823.00p 823.00p 663678
08/12/2020 817.00p 925.04p 799.00p 891.00p 1082323
07/12/2020 764.00p 828.84p 755.00p 800.00p 604285
04/12/2020 765.00p 777.00p 745.00p 745.00p 285175
03/12/2020 763.00p 782.00p 755.10p 781.00p 292314
02/12/2020 730.00p 784.00p 716.00p 770.50p 587876

*Close Price adjusted for both dividends and splits