Novacyt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 65.000 | 67.883 | 60.600 | 66.100 | 66.100 | 42,364 |
| 2023-12-15 | 62.900 | 63.700 | 61.387 | 63.700 | 63.700 | 12,743 |
| 2023-12-14 | 63.100 | 64.888 | 61.000 | 61.000 | 61.000 | 57,550 |
| 2023-12-13 | 65.000 | 65.375 | 63.255 | 63.900 | 63.900 | 18,927 |
| 2023-12-12 | 66.600 | 67.297 | 65.016 | 65.900 | 65.900 | 27,059 |
| 2023-12-11 | 69.000 | 69.684 | 64.442 | 67.500 | 67.500 | 56,528 |
| 2023-12-08 | 64.000 | 70.000 | 62.300 | 68.100 | 68.100 | 141,902 |
| 2023-12-07 | 58.700 | 65.200 | 58.700 | 61.000 | 61.000 | 101,952 |
| 2023-12-06 | 60.800 | 61.279 | 58.700 | 58.700 | 58.700 | 65,004 |
| 2023-12-05 | 60.600 | 63.656 | 59.000 | 60.750 | 60.750 | 29,913 |
| 2023-12-04 | 61.000 | 65.500 | 61.000 | 62.200 | 62.200 | 29,637 |
| 2023-12-01 | 66.400 | 66.400 | 60.376 | 64.700 | 64.700 | 129,846 |
| 2023-11-30 | 67.000 | 72.000 | 65.000 | 65.000 | 65.000 | 129,601 |
| 2023-11-29 | 69.000 | 72.700 | 65.352 | 72.700 | 72.700 | 208,271 |
| 2023-11-28 | 64.000 | 77.871 | 62.000 | 71.100 | 71.100 | 470,152 |
| 2023-11-27 | 56.000 | 63.896 | 52.512 | 63.000 | 63.000 | 353,692 |
| 2023-11-24 | 55.200 | 58.594 | 52.800 | 52.800 | 52.800 | 102,885 |
| 2023-11-23 | 53.000 | 59.000 | 53.000 | 56.800 | 56.800 | 141,647 |
| 2023-11-22 | 50.000 | 52.125 | 49.261 | 50.500 | 50.500 | 58,703 |
| 2023-11-21 | 52.000 | 52.850 | 51.250 | 51.250 | 51.250 | 20,663 |
| 2023-11-20 | 53.300 | 54.900 | 52.145 | 53.250 | 53.250 | 75,557 |
| 2023-11-17 | 53.000 | 54.096 | 52.700 | 52.700 | 52.700 | 23,983 |
| 2023-11-16 | 54.000 | 54.200 | 52.100 | 53.350 | 53.350 | 5,285 |
| 2023-11-15 | 53.500 | 54.406 | 51.909 | 53.200 | 53.200 | 52,603 |
| 2023-11-14 | 52.000 | 54.000 | 51.500 | 53.050 | 53.050 | 142,983 |
| 2023-11-13 | 53.500 | 53.802 | 50.100 | 50.100 | 50.100 | 155,939 |
| 2023-11-10 | 53.700 | 55.000 | 52.353 | 52.950 | 52.950 | 11,897 |
| 2023-11-09 | 55.900 | 62.900 | 53.800 | 54.850 | 54.850 | 95,070 |
| 2023-11-08 | 60.000 | 62.900 | 54.000 | 55.800 | 55.800 | 210,849 |
| 2023-11-07 | 47.000 | 62.246 | 47.000 | 61.700 | 61.700 | 612,198 |
| 2023-11-06 | 49.000 | 50.558 | 45.050 | 46.175 | 46.175 | 77,433 |
| 2023-11-03 | 50.400 | 52.900 | 48.100 | 50.000 | 50.000 | 113,672 |
| 2023-11-02 | 47.850 | 56.000 | 47.134 | 49.050 | 49.050 | 509,197 |
| 2023-11-01 | 41.950 | 47.000 | 39.970 | 47.000 | 47.000 | 107,540 |
| 2023-10-31 | 40.100 | 41.816 | 39.073 | 40.450 | 40.450 | 15,727 |
| 2023-10-30 | 40.100 | 41.759 | 40.100 | 40.675 | 40.675 | 20,295 |
| 2023-10-27 | 42.296 | 42.296 | 40.426 | 41.475 | 41.475 | 15,969 |
| 2023-10-26 | 43.000 | 43.250 | 40.200 | 41.525 | 41.525 | 124,379 |
| 2023-10-25 | 45.500 | 47.400 | 43.791 | 44.500 | 44.500 | 26,316 |
| 2023-10-24 | 48.050 | 48.450 | 46.050 | 46.950 | 46.950 | 23,943 |
| 2023-10-23 | 48.450 | 48.450 | 45.631 | 46.875 | 46.875 | 28,771 |
| 2023-10-20 | 45.500 | 48.000 | 45.500 | 46.625 | 46.625 | 118,292 |
| 2023-10-19 | 45.900 | 48.215 | 45.500 | 45.500 | 45.500 | 27,888 |
| 2023-10-18 | 49.000 | 50.598 | 47.000 | 47.925 | 47.925 | 92,408 |
| 2023-10-17 | 49.000 | 51.000 | 49.000 | 49.850 | 49.850 | 24,239 |
| 2023-10-16 | 50.000 | 52.118 | 49.066 | 49.500 | 49.500 | 54,624 |
| 2023-10-13 | 53.000 | 53.000 | 50.918 | 52.000 | 52.000 | 53,751 |
| 2023-10-12 | 54.400 | 55.900 | 53.400 | 54.000 | 54.000 | 23,437 |
| 2023-10-11 | 56.000 | 57.600 | 54.490 | 55.000 | 55.000 | 83,876 |
| 2023-10-10 | 54.900 | 55.689 | 52.900 | 54.900 | 54.900 | 103,966 |
| 2023-10-09 | 53.200 | 55.000 | 50.742 | 52.700 | 52.700 | 101,366 |
| 2023-10-06 | 56.400 | 59.400 | 54.000 | 54.450 | 54.450 | 279,162 |
| 2023-10-05 | 58.100 | 59.900 | 58.100 | 58.100 | 58.100 | 11,027 |
| 2023-10-04 | 60.000 | 61.250 | 59.000 | 59.650 | 59.650 | 31,709 |
| 2023-10-03 | 61.200 | 63.200 | 60.200 | 60.650 | 60.650 | 28,453 |
| 2023-10-02 | 64.000 | 64.000 | 61.300 | 62.000 | 62.000 | 46,842 |
| 2023-09-29 | 58.600 | 64.000 | 58.600 | 61.650 | 61.650 | 51,943 |
| 2023-09-28 | 60.000 | 65.606 | 58.600 | 59.450 | 59.450 | 153,148 |
| 2023-09-27 | 65.800 | 66.490 | 63.140 | 64.650 | 64.650 | 13,320 |
| 2023-09-26 | 65.000 | 66.600 | 62.856 | 65.300 | 65.300 | 21,231 |
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.