Market data

Select a section

Novacyt S.A. (CDI)

(NCYT)
Sector: Medical Equipment and Services
38.55p
-2.05p -5.05
Last updated: 16:49:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 39.00p 42.10p 38.24p 38.55p 101,038
03/04/2025 42.00p 42.00p 40.40p 40.60p 64,082
02/04/2025 42.20p 42.61p 40.30p 41.95p 48,669
01/04/2025 39.80p 41.90p 39.80p 41.25p 63,556
31/03/2025 40.00p 42.15p 39.80p 39.90p 51,980
28/03/2025 40.00p 42.75p 39.10p 42.15p 192,875
27/03/2025 42.80p 43.50p 40.55p 41.20p 327,403
26/03/2025 42.60p 44.30p 42.45p 43.30p 80,878
25/03/2025 43.00p 44.40p 42.70p 43.80p 94,923
24/03/2025 44.50p 46.05p 43.12p 44.00p 284,954
21/03/2025 45.40p 46.90p 44.83p 45.75p 25,834
20/03/2025 45.40p 47.00p 44.30p 44.30p 94,924
19/03/2025 48.00p 48.90p 42.78p 45.15p 394,682
18/03/2025 48.60p 49.83p 46.70p 49.00p 138,789
17/03/2025 49.40p 50.60p 48.80p 48.80p 82,449
14/03/2025 49.10p 51.00p 49.10p 50.25p 299,217
13/03/2025 49.90p 49.90p 48.86p 49.50p 82,800
12/03/2025 49.30p 50.00p 49.20p 49.20p 82,407
11/03/2025 49.40p 50.00p 49.20p 50.00p 99,522
10/03/2025 49.90p 50.00p 47.30p 49.50p 123,975
07/03/2025 49.30p 49.90p 46.70p 49.55p 196,342
06/03/2025 49.80p 49.80p 47.50p 48.95p 4,129
05/03/2025 46.30p 49.70p 46.00p 48.85p 88,175
04/03/2025 48.30p 49.25p 47.20p 47.45p 142,466
03/03/2025 49.60p 50.40p 49.48p 49.95p 37,604
28/02/2025 49.50p 50.80p 49.00p 49.75p 25,358
27/02/2025 50.40p 50.86p 49.10p 49.85p 113,850
26/02/2025 49.10p 52.00p 49.10p 50.95p 10,436
25/02/2025 50.00p 51.60p 49.40p 49.85p 73,373
24/02/2025 49.90p 54.80p 48.40p 50.20p 232,919
21/02/2025 48.60p 50.13p 48.20p 48.65p 15,752
20/02/2025 49.20p 51.16p 48.20p 48.50p 109,569
19/02/2025 48.60p 50.80p 48.10p 50.80p 38,287
18/02/2025 49.40p 50.20p 48.00p 49.45p 33,565
17/02/2025 49.40p 50.60p 48.00p 50.10p 41,516
14/02/2025 49.00p 50.00p 48.80p 49.70p 68,328
13/02/2025 50.80p 50.80p 49.70p 50.20p 27,072
12/02/2025 50.80p 50.80p 48.60p 49.90p 24,099
11/02/2025 50.60p 50.60p 48.50p 49.80p 38,631
10/02/2025 50.00p 51.80p 48.60p 49.10p 112,631
07/02/2025 50.60p 52.03p 50.20p 50.80p 46,073
06/02/2025 51.40p 53.18p 50.40p 52.00p 19,625
05/02/2025 51.00p 53.00p 50.80p 52.00p 22,443
04/02/2025 53.60p 51.85p 51.00p 50.80p 16,763
03/02/2025 53.60p 53.60p 50.80p 50.80p 141,863
31/01/2025 53.00p 54.60p 52.20p 53.30p 13,984
30/01/2025 54.00p 55.60p 52.00p 54.40p 543,794
29/01/2025 52.40p 52.80p 51.60p 51.80p 40,104
28/01/2025 52.80p 54.05p 51.26p 51.80p 120,830
27/01/2025 51.80p 55.00p 48.60p 54.30p 84,659
24/01/2025 51.00p 52.80p 49.67p 51.50p 49,420
23/01/2025 51.00p 53.20p 49.10p 51.40p 154,690
22/01/2025 51.00p 53.60p 50.20p 51.90p 123,560
21/01/2025 54.20p 56.80p 51.40p 52.30p 286,732
20/01/2025 56.00p 56.80p 54.00p 56.40p 179,308
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

Market data

Select a section