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
01/12/2020 756.00p 789.00p 755.00p 775.00p 309384
30/11/2020 790.00p 795.00p 712.00p 751.00p 776164
27/11/2020 744.00p 802.00p 733.91p 802.00p 374731
26/11/2020 754.00p 774.20p 731.00p 752.00p 285043
25/11/2020 701.00p 771.00p 652.73p 760.00p 1319750
24/11/2020 799.00p 799.00p 690.00p 717.00p 1380027
23/11/2020 810.00p 812.00p 769.00p 769.00p 655320
20/11/2020 791.00p 817.08p 766.00p 807.00p 670797
19/11/2020 775.00p 809.00p 756.00p 788.00p 506870
18/11/2020 806.00p 832.25p 766.00p 780.00p 485038
17/11/2020 810.00p 819.00p 741.00p 794.00p 708770
16/11/2020 900.00p 935.00p 726.00p 792.50p 2022737
13/11/2020 897.00p 930.00p 863.00p 897.00p 714564
12/11/2020 850.00p 901.00p 825.00p 880.00p 1165892
10/11/2020 725.00p 775.00p 603.39p 711.00p 1998772
09/11/2020 1,054.00p 1,120.00p 549.00p 702.00p 3855298
06/11/2020 1,016.00p 1,089.80p 985.00p 1,050.00p 725966
05/11/2020 1,026.00p 1,060.00p 980.00p 1,016.00p 335066
04/11/2020 967.00p 1,012.00p 928.00p 1,012.00p 488449
03/11/2020 1,020.00p 1,031.00p 963.00p 970.00p 541004
02/11/2020 1,050.00p 1,080.00p 973.00p 1,006.00p 611154
30/10/2020 1,050.00p 1,130.00p 960.00p 1,000.00p 1366211
29/10/2020 811.00p 1,064.00p 760.02p 1,010.00p 2215724
28/10/2020 960.00p 1,030.00p 810.00p 840.00p 1831593
27/10/2020 945.00p 1,100.00p 900.00p 984.00p 2028536
26/10/2020 1,205.00p 1,270.00p 990.00p 1,100.00p 1852312
23/10/2020 1,120.00p 1,210.00p 1,102.00p 1,194.00p 973838
22/10/2020 985.00p 1,140.00p 973.00p 1,136.00p 1223797
21/10/2020 962.50p 1,010.00p 930.00p 984.00p 755560
20/10/2020 910.00p 980.00p 873.50p 955.00p 811404
19/10/2020 940.00p 950.00p 895.00p 920.00p 845330
16/10/2020 842.50p 950.00p 815.50p 929.00p 1324332
15/10/2020 860.00p 877.75p 816.00p 840.00p 748437
14/10/2020 770.00p 852.00p 760.05p 830.00p 988627
13/10/2020 795.00p 844.00p 730.10p 780.00p 1786911
12/10/2020 925.00p 974.15p 795.05p 844.00p 2952598
09/10/2020 762.50p 900.00p 762.50p 880.00p 2111117
08/10/2020 680.00p 780.00p 674.00p 762.00p 1538497
07/10/2020 647.50p 690.00p 626.55p 678.00p 757683
06/10/2020 660.00p 670.00p 625.00p 650.00p 809255
05/10/2020 570.00p 675.75p 565.17p 652.00p 1872474
02/10/2020 535.00p 580.00p 530.11p 580.00p 613648
01/10/2020 535.00p 545.00p 520.00p 530.00p 444251
30/09/2020 520.00p 555.00p 491.00p 549.00p 1269240
29/09/2020 510.00p 594.84p 510.00p 524.00p 4645007
28/09/2020 435.00p 467.50p 434.00p 467.50p 788635
25/09/2020 410.00p 443.00p 405.11p 429.00p 569409
24/09/2020 417.50p 430.00p 405.00p 410.00p 508866
23/09/2020 402.50p 430.00p 395.00p 415.00p 850169
22/09/2020 402.50p 411.75p 380.11p 396.00p 595785
21/09/2020 405.00p 445.00p 391.00p 410.00p 1049295
18/09/2020 385.00p 405.00p 382.55p 400.00p 648427
17/09/2020 370.00p 410.00p 366.55p 380.00p 1737591
16/09/2020 340.00p 379.80p 338.75p 370.00p 887521
15/09/2020 335.00p 343.00p 320.00p 335.00p 378117
14/09/2020 332.50p 344.81p 330.06p 335.00p 457773
11/09/2020 325.00p 335.00p 315.00p 332.50p 389004
10/09/2020 312.50p 326.70p 310.00p 325.00p 479243
09/09/2020 305.00p 320.00p 305.00p 312.50p 402626
08/09/2020 297.50p 310.00p 296.00p 305.00p 330565
07/09/2020 297.50p 304.89p 292.85p 297.50p 167551
04/09/2020 315.00p 319.00p 295.00p 300.00p 291909
03/09/2020 315.00p 315.00p 296.50p 300.00p 237858
02/09/2020 317.50p 324.50p 306.50p 310.50p 271484
01/09/2020 307.50p 323.75p 306.92p 320.00p 472956
28/08/2020 297.50p 309.00p 296.15p 302.50p 208915
27/08/2020 302.50p 314.89p 294.15p 310.00p 523786
26/08/2020 292.50p 294.00p 275.00p 287.50p 364693
25/08/2020 302.50p 302.50p 290.10p 292.50p 222089
24/08/2020 300.00p 310.00p 292.15p 302.50p 400091
21/08/2020 302.50p 310.00p 290.11p 295.00p 430529
20/08/2020 315.00p 318.46p 296.00p 302.50p 242250
19/08/2020 300.00p 315.50p 290.00p 301.00p 400607
18/08/2020 302.50p 308.50p 295.00p 300.00p 417392
17/08/2020 302.50p 307.00p 295.11p 302.50p 230324
14/08/2020 307.50p 314.80p 297.30p 302.50p 195195
13/08/2020 300.00p 318.15p 292.15p 307.50p 210631
12/08/2020 305.00p 308.00p 293.15p 300.00p 327095
11/08/2020 315.00p 318.00p 301.00p 305.00p 407174
10/08/2020 325.00p 329.50p 310.80p 315.00p 283051
07/08/2020 320.00p 333.40p 315.00p 325.00p 408249
06/08/2020 322.50p 342.45p 300.00p 320.00p 1032160
05/08/2020 285.00p 324.00p 283.50p 322.50p 695058
04/08/2020 287.50p 297.88p 280.10p 285.00p 457803
03/08/2020 305.00p 307.00p 286.20p 287.50p 648854
31/07/2020 300.00p 313.05p 296.00p 305.00p 405147
30/07/2020 312.50p 323.15p 295.00p 320.00p 493950
29/07/2020 292.50p 322.75p 290.00p 312.00p 749321
28/07/2020 290.00p 305.00p 285.00p 292.50p 447470
27/07/2020 285.00p 304.00p 282.50p 290.00p 1119574
24/07/2020 270.00p 285.00p 261.90p 277.50p 219585
23/07/2020 295.00p 305.00p 267.20p 280.00p 560047
22/07/2020 275.00p 307.00p 262.50p 292.50p 1442216
21/07/2020 262.50p 281.55p 250.00p 275.00p 845333
20/07/2020 275.00p 285.00p 258.15p 262.50p 526310
17/07/2020 260.00p 278.30p 258.00p 270.00p 531289
16/07/2020 262.50p 267.00p 250.00p 260.00p 280896
15/07/2020 257.50p 265.00p 250.00p 262.50p 324834
14/07/2020 270.00p 272.00p 250.50p 257.50p 521324
13/07/2020 305.00p 315.00p 260.00p 270.00p 1571835
10/07/2020 262.50p 280.75p 255.12p 267.50p 369185
09/07/2020 277.50p 278.00p 255.17p 277.00p 509379
08/07/2020 290.00p 290.00p 273.00p 277.50p 249568
07/07/2020 287.50p 293.60p 272.11p 278.00p 346078
06/07/2020 292.50p 305.00p 280.50p 285.00p 682429
03/07/2020 262.50p 289.95p 257.00p 287.50p 768982
02/07/2020 260.00p 268.45p 254.25p 262.50p 418890
01/07/2020 260.00p 266.75p 248.75p 257.50p 440475
30/06/2020 272.50p 276.00p 250.11p 265.00p 434481
29/06/2020 247.50p 283.40p 244.25p 270.00p 947500
26/06/2020 257.50p 269.00p 235.50p 245.00p 347913
25/06/2020 232.50p 265.00p 227.00p 257.50p 708624
24/06/2020 225.00p 244.00p 220.10p 231.00p 465628
23/06/2020 242.50p 242.50p 223.50p 239.00p 411791
22/06/2020 245.00p 259.00p 238.00p 240.00p 341687
19/06/2020 245.00p 253.00p 231.00p 242.50p 337154
18/06/2020 265.00p 276.34p 237.00p 245.00p 843431
17/06/2020 242.50p 259.00p 236.50p 240.00p 553455
16/06/2020 215.00p 249.00p 211.00p 237.50p 779412
15/06/2020 232.50p 239.84p 202.75p 215.00p 875667
12/06/2020 242.50p 246.00p 216.00p 230.00p 813051
11/06/2020 247.50p 258.00p 237.00p 245.00p 826985
10/06/2020 242.50p 252.65p 228.00p 241.00p 681313
09/06/2020 235.00p 253.20p 230.61p 242.50p 622021
08/06/2020 250.00p 252.00p 231.00p 241.00p 910631
05/06/2020 245.00p 286.20p 231.50p 255.00p 1253271
04/06/2020 267.50p 270.00p 236.00p 255.00p 2369229
03/06/2020 302.50p 315.00p 270.00p 281.00p 1593168
02/06/2020 357.50p 360.00p 300.00p 306.00p 1629837
01/06/2020 320.00p 354.39p 312.00p 335.00p 900478
29/05/2020 305.00p 328.78p 297.00p 316.00p 592309
28/05/2020 305.00p 314.90p 296.50p 305.00p 798411
27/05/2020 330.00p 330.00p 300.16p 315.00p 804870
26/05/2020 305.00p 329.69p 290.77p 325.00p 713646
25/05/2020 335.00p 339.00p 312.00p 320.00p 616542
22/05/2020 335.00p 339.00p 312.00p 320.00p 616542
21/05/2020 335.00p 339.69p 305.00p 332.50p 636109
20/05/2020 347.50p 352.20p 321.25p 332.50p 608672
19/05/2020 355.00p 374.00p 340.60p 345.00p 581593
18/05/2020 305.00p 385.00p 300.31p 350.00p 1629014
15/05/2020 335.00p 347.06p 296.00p 302.00p 2043714
14/05/2020 402.50p 404.00p 320.47p 340.00p 1422912
13/05/2020 370.00p 410.00p 340.00p 398.00p 1218552
12/05/2020 397.50p 404.69p 360.32p 372.50p 783338
11/05/2020 407.50p 415.00p 380.00p 389.00p 616022
08/05/2020 427.50p 427.50p 406.80p 417.50p 384536
07/05/2020 427.50p 427.50p 406.80p 417.50p 384536
06/05/2020 422.50p 439.79p 406.00p 425.00p 788918
05/05/2020 400.00p 423.00p 390.21p 410.00p 691169
04/05/2020 400.00p 418.75p 381.00p 400.00p 690555
01/05/2020 402.50p 420.00p 370.21p 400.00p 1061300
30/04/2020 427.50p 427.50p 395.21p 405.00p 1278573
29/04/2020 460.00p 473.75p 416.00p 428.00p 2732199
28/04/2020 422.50p 435.00p 395.00p 426.00p 1180061
27/04/2020 427.50p 459.90p 400.00p 415.00p 2024012
24/04/2020 367.50p 385.00p 360.32p 370.00p 932428
23/04/2020 377.50p 394.00p 340.11p 369.00p 1171085
22/04/2020 315.00p 400.00p 273.00p 375.00p 4200248
21/04/2020 385.00p 400.00p 330.21p 347.00p 1926597
20/04/2020 412.50p 415.00p 355.00p 399.00p 1526411
17/04/2020 442.50p 442.50p 371.60p 420.00p 2005644
16/04/2020 500.00p 529.00p 410.00p 440.00p 3110433
15/04/2020 482.50p 490.50p 336.50p 412.00p 4758894
14/04/2020 437.50p 510.00p 437.50p 491.00p 3528781
13/04/2020 262.50p 520.00p 261.00p 377.50p 8090151
10/04/2020 262.50p 520.00p 261.00p 377.50p 8090151
09/04/2020 262.50p 520.00p 261.00p 377.50p 8428827
08/04/2020 252.50p 270.00p 236.50p 258.50p 2993602
07/04/2020 221.00p 224.00p 208.25p 215.00p 1258170
06/04/2020 212.50p 227.66p 199.40p 217.00p 3326756
03/04/2020 170.00p 197.30p 170.00p 193.50p 1778420
02/04/2020 185.00p 185.00p 166.50p 168.50p 1659514
01/04/2020 192.50p 200.00p 177.00p 185.00p 1332265
31/03/2020 207.00p 215.00p 178.52p 196.50p 2358616
30/03/2020 187.00p 214.50p 180.00p 203.00p 4243706
27/03/2020 162.50p 174.00p 155.50p 170.50p 1501502
26/03/2020 170.50p 171.00p 156.00p 162.00p 963600
25/03/2020 187.50p 194.00p 163.37p 169.00p 2677917
24/03/2020 165.00p 172.00p 145.13p 157.50p 1681595
23/03/2020 182.50p 205.00p 151.00p 162.50p 6055605
20/03/2020 116.00p 127.00p 105.00p 122.50p 2783851
19/03/2020 117.00p 120.50p 110.00p 117.00p 1353721
18/03/2020 123.50p 125.87p 115.00p 117.00p 1686820
17/03/2020 138.50p 144.97p 116.00p 126.00p 2049509
16/03/2020 126.50p 140.75p 116.88p 133.00p 3410248
13/03/2020 114.50p 118.50p 106.50p 112.50p 1737113
12/03/2020 122.50p 136.20p 103.50p 111.00p 3955137
11/03/2020 109.50p 110.00p 97.00p 107.50p 1935769
10/03/2020 112.00p 114.40p 98.08p 113.00p 1658340
09/03/2020 122.00p 140.00p 101.00p 112.00p 2684354
06/03/2020 111.50p 134.75p 111.15p 121.00p 3960388
05/03/2020 91.50p 118.00p 80.10p 110.50p 3555313
04/03/2020 116.00p 116.00p 88.97p 91.50p 2919587
03/03/2020 135.00p 135.00p 110.00p 116.00p 3218704
02/03/2020 150.00p 153.80p 127.30p 140.00p 3089859
28/02/2020 160.00p 174.98p 120.60p 147.50p 5521955
27/02/2020 126.00p 130.00p 95.60p 115.00p 3730915
26/02/2020 135.00p 142.50p 115.00p 124.50p 3480387
25/02/2020 142.50p 149.90p 113.06p 137.50p 4839098
24/02/2020 155.00p 190.00p 116.60p 140.00p 9309552

*Close Price adjusted for both dividends and splits