Novacyt S.A. (CDI)
(NCYT)
Sector: Medical Equipment and Services
Historic Prices - up to 10 years
|
17/01/2025
|
57.60p
|
59.80p
|
56.00p
|
56.70p
|
53,158
|
|
16/01/2025
|
56.60p
|
59.60p
|
56.00p
|
57.80p
|
119,554
|
|
15/01/2025
|
57.40p
|
59.20p
|
56.00p
|
57.80p
|
60,874
|
|
14/01/2025
|
57.80p
|
59.99p
|
56.00p
|
56.00p
|
254,265
|
|
13/01/2025
|
58.00p
|
59.15p
|
56.00p
|
56.90p
|
175,249
|
|
10/01/2025
|
61.00p
|
63.80p
|
58.40p
|
59.60p
|
308,916
|
|
09/01/2025
|
59.20p
|
62.00p
|
58.89p
|
60.40p
|
207,713
|
|
08/01/2025
|
61.00p
|
65.00p
|
59.32p
|
60.40p
|
706,267
|
|
07/01/2025
|
59.80p
|
69.00p
|
59.80p
|
62.10p
|
1,579,763
|
|
06/01/2025
|
55.00p
|
60.33p
|
51.00p
|
57.60p
|
1,101,283
|
|
03/01/2025
|
52.00p
|
55.00p
|
50.21p
|
55.00p
|
115,715
|
|
02/01/2025
|
50.00p
|
50.40p
|
48.50p
|
50.40p
|
18,137
|
|
01/01/2025
|
48.40p
|
49.92p
|
48.40p
|
49.60p
|
7,256
|
|
31/12/2024
|
48.40p
|
49.92p
|
48.40p
|
49.60p
|
7,256
|
|
30/12/2024
|
49.00p
|
51.20p
|
48.61p
|
49.20p
|
49,586
|
|
27/12/2024
|
48.50p
|
52.00p
|
48.00p
|
50.05p
|
27,115
|
|
26/12/2024
|
49.40p
|
50.20p
|
49.00p
|
49.80p
|
36,356
|
|
25/12/2024
|
49.40p
|
50.20p
|
49.00p
|
49.80p
|
36,356
|
|
24/12/2024
|
49.40p
|
50.20p
|
49.00p
|
49.80p
|
36,356
|
|
23/12/2024
|
50.20p
|
50.80p
|
48.67p
|
49.50p
|
134,052
|
|
20/12/2024
|
51.60p
|
52.16p
|
50.58p
|
50.80p
|
22,844
|
|
19/12/2024
|
50.60p
|
54.20p
|
50.40p
|
51.70p
|
112,361
|
|
18/12/2024
|
51.00p
|
52.00p
|
50.00p
|
50.80p
|
25,735
|
|
17/12/2024
|
52.20p
|
53.80p
|
51.00p
|
51.50p
|
41,073
|
|
16/12/2024
|
56.40p
|
56.40p
|
51.40p
|
51.80p
|
132,050
|
|
13/12/2024
|
57.00p
|
59.00p
|
55.26p
|
56.90p
|
187,172
|
|
12/12/2024
|
59.00p
|
60.33p
|
55.00p
|
56.40p
|
257,207
|
|
11/12/2024
|
50.60p
|
59.00p
|
50.18p
|
59.00p
|
572,107
|
|
10/12/2024
|
51.00p
|
51.80p
|
49.80p
|
50.00p
|
64,566
|
|
09/12/2024
|
51.80p
|
56.00p
|
49.00p
|
52.50p
|
971,408
|
|
06/12/2024
|
45.60p
|
50.00p
|
45.50p
|
49.50p
|
238,474
|
|
05/12/2024
|
47.10p
|
48.00p
|
46.00p
|
46.00p
|
82,217
|
|
04/12/2024
|
46.60p
|
47.50p
|
45.50p
|
46.00p
|
112,801
|
|
03/12/2024
|
46.30p
|
48.00p
|
45.50p
|
45.50p
|
103,922
|
|
02/12/2024
|
47.00p
|
50.00p
|
46.00p
|
46.50p
|
96,335
|
|
29/11/2024
|
48.00p
|
49.39p
|
47.00p
|
48.50p
|
40,354
|
|
28/11/2024
|
48.00p
|
49.40p
|
47.00p
|
48.25p
|
26,241
|
|
27/11/2024
|
48.00p
|
49.50p
|
47.00p
|
47.10p
|
122,423
|
|
26/11/2024
|
49.00p
|
51.00p
|
47.00p
|
48.30p
|
123,066
|
|
25/11/2024
|
47.00p
|
48.50p
|
46.00p
|
48.20p
|
164,305
|
|
22/11/2024
|
47.10p
|
48.70p
|
46.80p
|
48.50p
|
82,845
|
|
21/11/2024
|
49.40p
|
49.40p
|
47.94p
|
48.50p
|
42,197
|
|
20/11/2024
|
50.00p
|
50.00p
|
47.58p
|
49.20p
|
221,097
|
|
19/11/2024
|
50.00p
|
50.40p
|
49.00p
|
49.70p
|
53,108
|
|
18/11/2024
|
50.00p
|
53.80p
|
49.10p
|
51.10p
|
116,972
|
|
15/11/2024
|
51.00p
|
54.00p
|
50.00p
|
52.30p
|
21,112
|
|
14/11/2024
|
48.70p
|
53.82p
|
48.40p
|
52.30p
|
347,372
|
|
13/11/2024
|
50.80p
|
52.40p
|
48.00p
|
50.50p
|
67,566
|
|
12/11/2024
|
50.60p
|
52.60p
|
50.00p
|
50.50p
|
65,794
|
|
11/11/2024
|
51.00p
|
52.40p
|
49.00p
|
51.50p
|
66,604
|
|
08/11/2024
|
52.40p
|
53.40p
|
51.40p
|
52.10p
|
145,593
|
|
07/11/2024
|
54.00p
|
54.80p
|
52.40p
|
52.70p
|
95,641
|
|
06/11/2024
|
54.60p
|
57.80p
|
52.65p
|
52.80p
|
142,309
|
|
05/11/2024
|
54.00p
|
57.99p
|
54.00p
|
54.40p
|
181,832
|
|
04/11/2024
|
54.00p
|
56.00p
|
53.20p
|
54.60p
|
58,299
|
|
01/11/2024
|
54.20p
|
57.20p
|
53.11p
|
56.00p
|
254,057
|
|
31/10/2024
|
62.00p
|
62.00p
|
54.00p
|
55.50p
|
397,649
|
|
30/10/2024
|
53.00p
|
60.00p
|
49.76p
|
51.00p
|
1,741,481
|
|
29/10/2024
|
54.00p
|
55.20p
|
49.24p
|
51.00p
|
670,533
|
|
28/10/2024
|
55.00p
|
57.60p
|
54.00p
|
54.90p
|
44,491
|
|
25/10/2024
|
57.00p
|
57.00p
|
54.00p
|
56.50p
|
83,445
|
|
24/10/2024
|
57.00p
|
58.00p
|
55.41p
|
56.30p
|
50,937
|
|
23/10/2024
|
56.60p
|
58.60p
|
56.00p
|
57.30p
|
33,852
|
|
22/10/2024
|
53.60p
|
60.20p
|
53.00p
|
58.80p
|
422,130
|
|
21/10/2024
|
54.80p
|
58.00p
|
54.00p
|
54.70p
|
112,905
|
|
18/10/2024
|
55.80p
|
58.00p
|
53.00p
|
55.70p
|
66,345
|
|
17/10/2024
|
57.00p
|
57.39p
|
54.60p
|
55.90p
|
233,826
|
|
16/10/2024
|
56.80p
|
57.80p
|
54.20p
|
54.80p
|
167,619
|
|
15/10/2024
|
56.60p
|
59.00p
|
55.20p
|
57.10p
|
92,667
|
|
14/10/2024
|
56.60p
|
59.40p
|
55.20p
|
59.40p
|
50,056
|
|
11/10/2024
|
55.20p
|
57.80p
|
55.20p
|
56.10p
|
29,474
|
|
10/10/2024
|
62.00p
|
59.00p
|
55.20p
|
56.80p
|
64,652
|
|
09/10/2024
|
62.00p
|
62.00p
|
54.00p
|
58.20p
|
508,772
|
|
08/10/2024
|
64.00p
|
66.44p
|
58.00p
|
59.30p
|
460,938
|
|
07/10/2024
|
65.20p
|
65.20p
|
61.20p
|
61.20p
|
153,845
|
|
04/10/2024
|
62.60p
|
64.60p
|
61.16p
|
61.20p
|
107,324
|
|
03/10/2024
|
63.00p
|
69.60p
|
60.80p
|
60.80p
|
686,773
|
|
02/10/2024
|
57.60p
|
63.60p
|
57.00p
|
63.60p
|
343,206
|
|
01/10/2024
|
57.00p
|
58.91p
|
55.40p
|
57.20p
|
233,611
|
|
30/09/2024
|
63.20p
|
63.60p
|
55.00p
|
56.00p
|
199,684
|
|
27/09/2024
|
62.00p
|
64.00p
|
61.00p
|
61.70p
|
139,614
|
|
26/09/2024
|
70.00p
|
70.00p
|
61.60p
|
61.60p
|
642,898
|
|
25/09/2024
|
67.60p
|
73.60p
|
67.00p
|
69.30p
|
203,693
|
|
24/09/2024
|
69.00p
|
70.80p
|
67.00p
|
69.90p
|
211,003
|
|
23/09/2024
|
69.00p
|
72.00p
|
69.00p
|
70.20p
|
52,081
|
|
20/09/2024
|
70.20p
|
73.13p
|
69.00p
|
71.50p
|
97,599
|
|
19/09/2024
|
72.20p
|
74.80p
|
70.60p
|
71.60p
|
101,816
|
|
18/09/2024
|
76.20p
|
78.80p
|
70.20p
|
74.70p
|
320,349
|
|
17/09/2024
|
65.00p
|
76.00p
|
65.00p
|
75.30p
|
269,129
|
|
16/09/2024
|
68.00p
|
68.79p
|
65.00p
|
66.40p
|
139,244
|
|
13/09/2024
|
71.40p
|
71.40p
|
66.29p
|
69.90p
|
214,608
|
|
12/09/2024
|
71.60p
|
75.00p
|
68.00p
|
71.50p
|
184,279
|
|
11/09/2024
|
69.00p
|
74.20p
|
69.00p
|
69.40p
|
135,131
|
|
10/09/2024
|
78.00p
|
82.00p
|
68.00p
|
69.40p
|
890,407
|
|
09/09/2024
|
82.00p
|
84.00p
|
79.50p
|
82.00p
|
169,530
|
|
06/09/2024
|
80.00p
|
87.40p
|
80.00p
|
83.10p
|
166,946
|
|
05/09/2024
|
83.00p
|
83.73p
|
80.00p
|
81.60p
|
240,303
|
|
04/09/2024
|
85.00p
|
89.20p
|
80.20p
|
85.40p
|
388,397
|
|
03/09/2024
|
88.00p
|
90.40p
|
85.20p
|
87.60p
|
216,558
|
|
02/09/2024
|
92.00p
|
100.88p
|
88.00p
|
97.40p
|
560,709
|
|
30/08/2024
|
86.40p
|
98.60p
|
81.00p
|
97.40p
|
1,565,029
|
|
29/08/2024
|
88.00p
|
88.00p
|
82.00p
|
84.60p
|
351,798
|
|
28/08/2024
|
86.40p
|
90.00p
|
82.40p
|
86.40p
|
496,257
|
|
27/08/2024
|
82.60p
|
91.06p
|
80.19p
|
84.00p
|
1,232,812
|
|
26/08/2024
|
97.80p
|
118.00p
|
95.00p
|
110.00p
|
4,019,360
|
|
23/08/2024
|
97.80p
|
118.00p
|
95.00p
|
110.00p
|
4,019,360
|
|
22/08/2024
|
97.80p
|
118.00p
|
95.00p
|
110.00p
|
4,019,360
|
|
21/08/2024
|
83.80p
|
104.00p
|
79.00p
|
90.40p
|
3,133,175
|
|
20/08/2024
|
119.00p
|
119.50p
|
80.00p
|
82.60p
|
5,372,253
|
|
19/08/2024
|
108.00p
|
137.00p
|
96.00p
|
118.00p
|
6,869,040
|
|
16/08/2024
|
70.80p
|
99.80p
|
67.20p
|
96.00p
|
5,680,785
|
|
15/08/2024
|
53.00p
|
67.69p
|
53.00p
|
66.00p
|
1,720,534
|
|
14/08/2024
|
48.00p
|
52.80p
|
45.87p
|
52.00p
|
404,334
|
|
13/08/2024
|
45.10p
|
47.65p
|
45.10p
|
47.25p
|
37,766
|
|
12/08/2024
|
45.40p
|
47.70p
|
45.00p
|
46.35p
|
35,239
|
|
09/08/2024
|
45.10p
|
47.50p
|
44.30p
|
46.50p
|
83,550
|
|
08/08/2024
|
45.00p
|
47.00p
|
45.00p
|
45.60p
|
35,769
|
|
07/08/2024
|
46.50p
|
47.00p
|
44.20p
|
46.10p
|
22,670
|
|
06/08/2024
|
45.10p
|
46.60p
|
44.20p
|
45.45p
|
44,258
|
|
05/08/2024
|
44.40p
|
46.46p
|
43.90p
|
44.95p
|
36,389
|
|
02/08/2024
|
45.10p
|
46.64p
|
45.36p
|
46.00p
|
8,546
|
|
01/08/2024
|
45.10p
|
46.90p
|
44.36p
|
46.00p
|
101,081
|
|
31/07/2024
|
47.00p
|
46.99p
|
45.00p
|
45.50p
|
43,617
|
|
30/07/2024
|
47.00p
|
48.50p
|
46.41p
|
47.60p
|
54,156
|
|
29/07/2024
|
48.00p
|
50.78p
|
48.00p
|
48.90p
|
102,438
|
|
26/07/2024
|
53.00p
|
53.00p
|
48.00p
|
51.50p
|
153,374
|
|
25/07/2024
|
46.30p
|
55.00p
|
45.16p
|
51.50p
|
704,296
|
|
24/07/2024
|
46.90p
|
46.62p
|
45.12p
|
45.90p
|
31,260
|
|
23/07/2024
|
46.90p
|
48.00p
|
45.26p
|
48.00p
|
4,885
|
|
22/07/2024
|
46.00p
|
47.15p
|
45.00p
|
45.00p
|
42,350
|
|
19/07/2024
|
46.40p
|
47.90p
|
46.40p
|
47.90p
|
11,954
|
|
18/07/2024
|
46.00p
|
48.50p
|
44.54p
|
46.50p
|
194,366
|