Market data

Select a section

Novacyt S.A. (CDI)

(NCYT)
Sector: Medical Equipment and Services
52.10p
-0.60p -1.14
Last updated: 16:35:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 47.80p 47.95p 44.00p 44.35p 175,677
16/07/2024 48.00p 49.21p 46.80p 48.05p 11,988
15/07/2024 49.70p 49.70p 48.19p 49.00p 54,413
12/07/2024 49.00p 50.00p 48.00p 48.85p 27,465
11/07/2024 48.10p 50.00p 48.00p 50.00p 79,305
10/07/2024 49.00p 50.00p 48.50p 48.50p 33,671
09/07/2024 48.20p 52.00p 48.10p 51.00p 183,002
08/07/2024 49.00p 50.40p 48.00p 50.00p 133,880
05/07/2024 49.00p 50.40p 48.10p 50.40p 64,822
04/07/2024 48.00p 49.00p 45.51p 49.00p 169,794
03/07/2024 47.10p 47.91p 46.41p 47.30p 33,642
02/07/2024 46.00p 48.70p 45.07p 45.60p 42,618
01/07/2024 47.30p 47.70p 45.30p 47.30p 88,023
28/06/2024 45.40p 48.80p 45.30p 46.95p 79,149
27/06/2024 48.00p 49.00p 45.40p 45.40p 35,723
26/06/2024 48.00p 50.65p 45.50p 47.70p 186,307
25/06/2024 48.20p 48.66p 45.50p 47.00p 76,039
24/06/2024 48.00p 49.56p 47.10p 47.10p 80,353
21/06/2024 52.00p 53.00p 48.50p 48.50p 174,367
20/06/2024 45.50p 52.00p 43.56p 50.80p 417,417
19/06/2024 43.80p 45.50p 42.99p 43.95p 408,280
18/06/2024 44.00p 45.98p 43.70p 44.85p 244,554
17/06/2024 46.00p 49.50p 44.00p 45.40p 89,095
14/06/2024 51.00p 51.42p 46.21p 48.25p 498,636
13/06/2024 54.00p 56.19p 51.21p 51.50p 165,141
12/06/2024 56.00p 59.00p 50.41p 54.00p 316,982
11/06/2024 59.00p 62.70p 54.20p 56.00p 1,081,895
10/06/2024 65.60p 71.78p 65.60p 69.80p 338,572
07/06/2024 65.00p 72.00p 61.36p 67.90p 524,849
06/06/2024 55.00p 66.00p 53.65p 62.60p 465,337
05/06/2024 55.00p 56.53p 53.65p 54.00p 74,029
04/06/2024 57.40p 57.64p 55.50p 56.30p 26,072
03/06/2024 56.80p 57.82p 55.00p 56.30p 30,045
31/05/2024 57.00p 57.34p 55.40p 56.00p 68,151
30/05/2024 63.00p 65.80p 54.50p 56.00p 703,054
29/05/2024 68.00p 68.00p 65.68p 66.60p 22,747
28/05/2024 67.00p 69.00p 65.20p 69.00p 39,701
27/05/2024 65.80p 67.52p 64.00p 66.00p 46,232
24/05/2024 65.80p 67.52p 64.00p 66.00p 46,232
23/05/2024 63.00p 68.39p 60.10p 67.20p 167,445
22/05/2024 62.00p 63.19p 60.00p 61.00p 62,427
21/05/2024 61.40p 63.24p 61.00p 62.30p 60,406
20/05/2024 61.00p 62.44p 61.00p 61.70p 25,120
17/05/2024 61.00p 65.40p 61.00p 61.00p 23,058
16/05/2024 63.00p 64.51p 61.42p 62.40p 70,352
15/05/2024 64.00p 68.20p 63.00p 63.50p 98,907
14/05/2024 68.00p 66.17p 64.96p 65.00p 14,487
13/05/2024 68.00p 67.00p 64.20p 65.10p 11,760
10/05/2024 68.00p 69.60p 66.20p 69.60p 49,773

Market data

Select a section