Novacyt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 45.950 | 46.000 | 43.810 | 45.000 | 45.000 | 53,324 |
| 2024-03-13 | 44.700 | 46.000 | 43.000 | 45.300 | 45.300 | 97,497 |
| 2024-03-12 | 44.293 | 44.698 | 42.950 | 43.825 | 43.825 | 43,947 |
| 2024-03-11 | 43.000 | 44.447 | 42.950 | 43.850 | 43.850 | 98,755 |
| 2024-03-08 | 44.750 | 46.600 | 43.405 | 43.725 | 43.725 | 36,460 |
| 2024-03-07 | 43.200 | 45.030 | 43.200 | 44.425 | 44.425 | 19,561 |
| 2024-03-06 | 45.200 | 45.200 | 43.250 | 43.975 | 43.975 | 64,673 |
| 2024-03-05 | 45.050 | 46.800 | 43.968 | 44.375 | 44.375 | 50,434 |
| 2024-03-04 | 44.400 | 46.300 | 43.000 | 44.875 | 44.875 | 23,319 |
| 2024-03-01 | 44.500 | 46.600 | 43.300 | 44.125 | 44.125 | 61,831 |
| 2024-02-29 | 46.000 | 46.947 | 44.024 | 45.675 | 45.675 | 90,852 |
| 2024-02-28 | 44.200 | 46.950 | 43.910 | 45.350 | 45.350 | 17,056 |
| 2024-02-27 | 45.000 | 46.950 | 44.053 | 45.550 | 45.550 | 31,948 |
| 2024-02-26 | 47.000 | 48.950 | 45.148 | 46.475 | 46.475 | 51,857 |
| 2024-02-23 | 47.465 | 49.000 | 47.052 | 48.000 | 48.000 | 31,666 |
| 2024-02-22 | 49.200 | 49.200 | 47.000 | 48.000 | 48.000 | 9,232 |
| 2024-02-21 | 48.450 | 49.000 | 46.491 | 48.350 | 48.350 | 90,288 |
| 2024-02-20 | 47.000 | 48.948 | 46.050 | 46.500 | 46.500 | 21,906 |
| 2024-02-19 | 47.000 | 49.949 | 47.000 | 48.000 | 48.000 | 55,872 |
| 2024-02-16 | 49.950 | 49.950 | 47.000 | 48.500 | 48.500 | 36,843 |
| 2024-02-15 | 49.613 | 50.000 | 47.056 | 48.475 | 48.475 | 10,292 |
| 2024-02-14 | 49.000 | 50.800 | 47.300 | 48.500 | 48.500 | 58,138 |
| 2024-02-13 | 49.950 | 51.600 | 47.000 | 49.850 | 49.850 | 165,875 |
| 2024-02-12 | 47.500 | 49.509 | 47.000 | 48.450 | 48.450 | 14,222 |
| 2024-02-09 | 49.000 | 49.496 | 47.500 | 48.775 | 48.775 | 29,376 |
| 2024-02-08 | 49.000 | 49.050 | 48.275 | 48.275 | 48.275 | 29,224 |
| 2024-02-07 | 47.000 | 48.550 | 46.000 | 47.025 | 47.025 | 23,173 |
| 2024-02-06 | 49.000 | 51.300 | 47.000 | 48.350 | 48.350 | 63,478 |
| 2024-02-05 | 50.100 | 53.000 | 49.000 | 50.250 | 50.250 | 106,113 |
| 2024-02-02 | 50.300 | 54.487 | 50.100 | 51.550 | 51.550 | 43,267 |
| 2024-02-01 | 53.200 | 54.072 | 51.100 | 51.700 | 51.700 | 43,326 |
| 2024-01-31 | 49.600 | 55.132 | 46.192 | 52.350 | 52.350 | 158,522 |
| 2024-01-30 | 46.704 | 49.000 | 46.704 | 48.250 | 48.250 | 10,356 |
| 2024-01-29 | 45.900 | 49.000 | 45.450 | 47.600 | 47.600 | 4,090 |
| 2024-01-26 | 46.958 | 49.185 | 45.450 | 47.000 | 47.000 | 20,557 |
| 2024-01-25 | 48.000 | 49.700 | 46.850 | 48.875 | 48.875 | 75,802 |
| 2024-01-24 | 50.500 | 51.999 | 48.000 | 50.000 | 50.000 | 181,526 |
| 2024-01-23 | 52.446 | 52.480 | 51.288 | 51.550 | 51.550 | 21,162 |
| 2024-01-22 | 52.000 | 53.655 | 50.500 | 51.900 | 51.900 | 113,995 |
| 2024-01-19 | 53.000 | 55.000 | 51.800 | 55.000 | 55.000 | 29,190 |
| 2024-01-18 | 53.168 | 53.850 | 53.168 | 53.850 | 53.850 | 3,142 |
| 2024-01-17 | 53.000 | 54.500 | 53.000 | 53.650 | 53.650 | 10,651 |
| 2024-01-16 | 53.348 | 55.600 | 53.075 | 54.300 | 54.300 | 38,216 |
| 2024-01-15 | 53.200 | 54.500 | 53.000 | 54.500 | 54.500 | 3,987 |
| 2024-01-12 | 56.000 | 56.000 | 53.100 | 56.000 | 56.000 | 17,651 |
| 2024-01-11 | 56.000 | 58.116 | 53.725 | 54.400 | 54.400 | 52,207 |
| 2024-01-10 | 56.500 | 59.600 | 56.500 | 57.700 | 57.700 | 14,471 |
| 2024-01-09 | 57.000 | 57.800 | 56.000 | 56.550 | 56.550 | 67,450 |
| 2024-01-08 | 58.000 | 59.744 | 57.000 | 58.000 | 58.000 | 86,333 |
| 2024-01-05 | 62.400 | 62.900 | 58.044 | 62.900 | 62.900 | 3,231 |
| 2024-01-04 | 60.872 | 60.872 | 58.452 | 59.600 | 59.600 | 46,581 |
| 2024-01-03 | 63.500 | 63.500 | 59.000 | 59.400 | 59.400 | 33,233 |
| 2024-01-02 | 61.000 | 64.000 | 60.430 | 61.100 | 61.100 | 30,786 |
| 2023-12-29 | 63.352 | 63.352 | 61.010 | 61.500 | 61.500 | 15,132 |
| 2023-12-28 | 61.100 | 66.000 | 61.010 | 62.500 | 62.500 | 38,502 |
| 2023-12-27 | 61.100 | 66.000 | 61.100 | 62.900 | 62.900 | 16,125 |
| 2023-12-22 | 61.600 | 64.200 | 61.040 | 61.600 | 61.600 | 62,750 |
| 2023-12-21 | 64.964 | 65.000 | 60.960 | 62.550 | 62.550 | 39,074 |
| 2023-12-20 | 62.962 | 65.644 | 62.102 | 63.500 | 63.500 | 8,355 |
| 2023-12-19 | 66.800 | 68.000 | 63.700 | 64.150 | 64.150 | 10,045 |
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.