Novacyt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 56.000 | 59.000 | 50.409 | 54.000 | 54.000 | 316,982 |
| 2024-06-11 | 59.000 | 62.700 | 54.200 | 56.000 | 56.000 | 1,082,473 |
| 2024-06-10 | 65.600 | 71.775 | 65.600 | 69.800 | 69.800 | 338,572 |
| 2024-06-07 | 65.000 | 72.000 | 61.364 | 67.900 | 67.900 | 574,869 |
| 2024-06-06 | 55.000 | 66.000 | 53.650 | 62.600 | 62.600 | 465,560 |
| 2024-06-05 | 55.000 | 56.530 | 53.650 | 54.000 | 54.000 | 74,029 |
| 2024-06-04 | 57.400 | 57.640 | 55.500 | 56.300 | 56.300 | 26,072 |
| 2024-06-03 | 56.800 | 57.824 | 55.000 | 56.300 | 56.300 | 30,045 |
| 2024-05-31 | 57.000 | 57.340 | 55.400 | 56.000 | 56.000 | 68,150 |
| 2024-05-30 | 63.000 | 65.800 | 54.500 | 56.000 | 56.000 | 703,053 |
| 2024-05-29 | 68.000 | 68.000 | 65.680 | 66.600 | 66.600 | 22,747 |
| 2024-05-28 | 67.000 | 69.000 | 65.200 | 69.000 | 69.000 | 39,701 |
| 2024-05-24 | 65.800 | 67.516 | 64.000 | 66.000 | 66.000 | 46,232 |
| 2024-05-23 | 63.000 | 68.389 | 60.100 | 67.200 | 67.200 | 167,445 |
| 2024-05-22 | 62.000 | 63.195 | 60.000 | 61.000 | 61.000 | 62,427 |
| 2024-05-21 | 61.400 | 63.240 | 61.000 | 62.300 | 62.300 | 60,406 |
| 2024-05-20 | 61.000 | 62.440 | 61.000 | 61.700 | 61.700 | 25,120 |
| 2024-05-17 | 61.000 | 65.400 | 61.000 | 61.000 | 61.000 | 23,058 |
| 2024-05-16 | 63.000 | 64.512 | 61.418 | 62.400 | 62.400 | 70,366 |
| 2024-05-15 | 64.000 | 68.200 | 63.000 | 63.500 | 63.500 | 98,907 |
| 2024-05-14 | 66.165 | 66.165 | 64.960 | 65.000 | 65.000 | 14,490 |
| 2024-05-13 | 64.200 | 67.000 | 64.200 | 65.100 | 65.100 | 11,760 |
| 2024-05-10 | 68.000 | 69.600 | 66.203 | 69.600 | 69.600 | 49,773 |
| 2024-05-09 | 67.000 | 68.000 | 64.103 | 67.100 | 67.100 | 13,451 |
| 2024-05-08 | 64.000 | 67.200 | 63.800 | 64.700 | 64.700 | 42,897 |
| 2024-05-07 | 66.000 | 71.000 | 64.000 | 66.200 | 66.200 | 172,552 |
| 2024-05-03 | 69.000 | 71.000 | 67.200 | 68.000 | 68.000 | 172,347 |
| 2024-05-02 | 71.888 | 74.000 | 70.000 | 71.600 | 71.600 | 119,918 |
| 2024-05-01 | 73.000 | 82.000 | 70.000 | 71.600 | 71.600 | 347,457 |
| 2024-04-30 | 72.000 | 73.830 | 69.100 | 72.000 | 72.000 | 267,080 |
| 2024-04-29 | 72.000 | 73.000 | 66.207 | 70.200 | 70.200 | 88,410 |
| 2024-04-26 | 68.000 | 69.800 | 66.641 | 69.000 | 69.000 | 97,341 |
| 2024-04-25 | 72.000 | 74.000 | 67.212 | 68.100 | 68.100 | 102,787 |
| 2024-04-24 | 68.600 | 72.355 | 67.200 | 71.400 | 71.400 | 137,010 |
| 2024-04-23 | 68.200 | 70.000 | 64.150 | 68.000 | 68.000 | 113,092 |
| 2024-04-22 | 72.000 | 73.296 | 64.765 | 67.000 | 67.000 | 298,675 |
| 2024-04-19 | 63.000 | 74.046 | 62.200 | 70.000 | 70.000 | 404,036 |
| 2024-04-18 | 64.000 | 70.640 | 63.290 | 64.400 | 64.400 | 496,897 |
| 2024-04-17 | 56.000 | 63.000 | 54.810 | 61.000 | 61.000 | 308,870 |
| 2024-04-16 | 56.000 | 57.000 | 53.760 | 55.000 | 55.000 | 128,640 |
| 2024-04-15 | 51.800 | 56.000 | 49.860 | 56.000 | 56.000 | 106,194 |
| 2024-04-12 | 49.200 | 52.200 | 49.200 | 50.700 | 50.700 | 42,086 |
| 2024-04-11 | 51.000 | 52.000 | 49.000 | 50.100 | 50.100 | 74,482 |
| 2024-04-10 | 51.000 | 52.927 | 49.500 | 50.450 | 50.450 | 50,340 |
| 2024-04-09 | 52.000 | 53.400 | 51.000 | 52.000 | 52.000 | 54,016 |
| 2024-04-08 | 45.000 | 53.400 | 43.666 | 51.000 | 51.000 | 445,372 |
| 2024-04-05 | 46.200 | 46.200 | 43.660 | 44.250 | 44.250 | 27,410 |
| 2024-04-04 | 44.050 | 44.050 | 43.000 | 44.050 | 44.050 | 16,617 |
| 2024-04-03 | 44.089 | 45.310 | 43.396 | 44.050 | 44.050 | 49,488 |
| 2024-04-02 | 43.100 | 45.300 | 43.000 | 44.100 | 44.100 | 73,167 |
| 2024-03-28 | 45.350 | 45.950 | 43.002 | 44.600 | 44.600 | 51,362 |
| 2024-03-27 | 43.050 | 45.450 | 43.050 | 44.250 | 44.250 | 8,981 |
| 2024-03-26 | 44.700 | 45.564 | 43.000 | 44.500 | 44.500 | 92,289 |
| 2024-03-25 | 43.900 | 45.220 | 43.500 | 44.725 | 44.725 | 35,223 |
| 2024-03-22 | 44.422 | 45.947 | 43.193 | 44.250 | 44.250 | 46,637 |
| 2024-03-21 | 43.500 | 45.337 | 43.158 | 44.125 | 44.125 | 36,481 |
| 2024-03-20 | 44.950 | 45.520 | 43.668 | 43.750 | 43.750 | 23,539 |
| 2024-03-19 | 45.000 | 46.264 | 44.000 | 45.175 | 45.175 | 34,887 |
| 2024-03-18 | 46.000 | 47.000 | 45.050 | 46.000 | 46.000 | 52,098 |
| 2024-03-15 | 45.900 | 46.619 | 44.610 | 46.500 | 46.500 | 60,521 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.