Novacyt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 66.000 | 69.497 | 65.400 | 66.500 | 66.500 | 32,579 |
| 2023-09-22 | 65.000 | 69.169 | 64.800 | 66.000 | 66.000 | 133,088 |
| 2023-09-21 | 66.000 | 69.998 | 64.951 | 65.650 | 65.650 | 78,101 |
| 2023-09-20 | 68.000 | 69.956 | 64.100 | 67.200 | 67.200 | 47,601 |
| 2023-09-19 | 65.000 | 68.805 | 64.357 | 68.000 | 68.000 | 143,732 |
| 2023-09-18 | 73.000 | 74.100 | 65.920 | 67.200 | 67.200 | 177,634 |
| 2023-09-15 | 77.400 | 80.000 | 73.100 | 74.750 | 74.750 | 36,952 |
| 2023-09-14 | 77.680 | 79.800 | 74.046 | 77.350 | 77.350 | 30,746 |
| 2023-09-13 | 77.000 | 78.530 | 75.103 | 76.800 | 76.800 | 45,669 |
| 2023-09-12 | 80.000 | 80.000 | 76.952 | 78.500 | 78.500 | 43,270 |
| 2023-09-11 | 79.000 | 81.000 | 77.001 | 80.000 | 80.000 | 56,781 |
| 2023-09-08 | 75.400 | 78.999 | 73.100 | 78.500 | 78.500 | 89,203 |
| 2023-09-07 | 74.285 | 77.100 | 73.960 | 75.050 | 75.050 | 29,285 |
| 2023-09-06 | 75.000 | 77.599 | 73.800 | 74.400 | 74.400 | 39,401 |
| 2023-09-05 | 79.300 | 79.600 | 76.000 | 77.000 | 77.000 | 80,599 |
| 2023-09-04 | 76.000 | 82.400 | 72.000 | 78.000 | 78.000 | 552,807 |
| 2023-09-01 | 74.100 | 75.086 | 71.000 | 72.400 | 72.400 | 141,165 |
| 2023-08-31 | 77.000 | 79.140 | 74.580 | 76.050 | 76.050 | 68,495 |
| 2023-08-30 | 76.000 | 79.900 | 75.100 | 77.450 | 77.450 | 39,120 |
| 2023-08-29 | 78.800 | 81.591 | 77.500 | 77.700 | 77.700 | 142,642 |
| 2023-08-25 | 70.200 | 76.998 | 70.000 | 72.700 | 72.700 | 83,568 |
| 2023-08-24 | 75.200 | 77.900 | 70.100 | 72.550 | 72.550 | 177,863 |
| 2023-08-23 | 76.100 | 78.498 | 74.100 | 75.100 | 75.100 | 81,140 |
| 2023-08-22 | 77.600 | 81.203 | 75.500 | 77.000 | 77.000 | 48,347 |
| 2023-08-21 | 82.000 | 83.000 | 76.635 | 78.900 | 78.900 | 204,037 |
| 2023-08-18 | 80.700 | 82.000 | 77.000 | 77.000 | 77.000 | 165,362 |
| 2023-08-17 | 75.000 | 81.100 | 73.318 | 80.300 | 80.300 | 191,024 |
| 2023-08-16 | 72.700 | 81.900 | 71.293 | 77.150 | 77.150 | 166,263 |
| 2023-08-15 | 76.000 | 77.438 | 72.400 | 72.900 | 72.900 | 201,951 |
| 2023-08-14 | 77.500 | 86.000 | 76.553 | 80.000 | 80.000 | 721,200 |
| 2023-08-11 | 68.000 | 77.141 | 66.650 | 74.000 | 74.000 | 630,258 |
| 2023-08-10 | 63.000 | 70.660 | 58.000 | 67.000 | 67.000 | 283,583 |
| 2023-08-09 | 56.000 | 62.596 | 53.000 | 60.500 | 60.500 | 217,332 |
| 2023-08-08 | 59.000 | 61.400 | 56.000 | 58.000 | 58.000 | 55,423 |
| 2023-08-07 | 62.500 | 63.900 | 59.000 | 59.000 | 59.000 | 32,301 |
| 2023-08-04 | 64.000 | 64.400 | 62.022 | 64.400 | 64.400 | 49,402 |
| 2023-08-03 | 61.300 | 64.000 | 59.000 | 61.300 | 61.300 | 55,038 |
| 2023-08-02 | 60.800 | 63.200 | 59.721 | 60.850 | 60.850 | 36,527 |
| 2023-08-01 | 63.800 | 65.995 | 61.766 | 64.000 | 64.000 | 122,033 |
| 2023-07-31 | 62.000 | 67.000 | 57.536 | 60.900 | 60.900 | 250,546 |
| 2023-07-28 | 57.100 | 62.000 | 55.000 | 59.600 | 59.600 | 165,065 |
| 2023-07-27 | 66.000 | 67.000 | 57.600 | 58.000 | 58.000 | 358,537 |
| 2023-07-26 | 71.000 | 72.700 | 60.900 | 64.500 | 64.500 | 536,943 |
| 2023-07-25 | 59.000 | 76.000 | 57.000 | 68.700 | 68.700 | 1,522,627 |
| 2023-07-24 | 46.150 | 61.900 | 44.000 | 60.900 | 60.900 | 1,122,890 |
| 2023-07-21 | 45.800 | 46.800 | 44.900 | 46.800 | 46.800 | 87,324 |
| 2023-07-20 | 45.000 | 45.900 | 45.000 | 45.900 | 45.900 | 5,480 |
| 2023-07-19 | 46.000 | 47.815 | 45.250 | 46.100 | 46.100 | 178,035 |
| 2023-07-18 | 46.600 | 46.600 | 43.550 | 46.600 | 46.600 | 117,588 |
| 2023-07-17 | 47.000 | 47.000 | 43.400 | 47.000 | 47.000 | 61,706 |
| 2023-07-14 | 44.093 | 45.350 | 43.761 | 44.400 | 44.400 | 11,440 |
| 2023-07-13 | 45.000 | 45.499 | 44.000 | 44.300 | 44.300 | 154,194 |
| 2023-07-12 | 43.000 | 44.750 | 42.950 | 44.175 | 44.175 | 132,120 |
| 2023-07-11 | 41.800 | 42.827 | 40.012 | 41.300 | 41.300 | 52,153 |
| 2023-07-10 | 41.800 | 41.976 | 39.600 | 40.700 | 40.700 | 32,884 |
| 2023-07-07 | 40.600 | 41.788 | 40.000 | 41.175 | 41.175 | 52,381 |
| 2023-07-06 | 40.500 | 42.900 | 39.850 | 41.775 | 41.775 | 90,764 |
| 2023-07-05 | 43.000 | 43.767 | 40.000 | 40.700 | 40.700 | 135,131 |
| 2023-07-04 | 47.000 | 49.000 | 43.350 | 44.500 | 44.500 | 350,756 |
| 2023-07-03 | 38.000 | 51.500 | 37.600 | 48.200 | 48.200 | 963,357 |
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.