Novacyt historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	38.000	38.000	35.800	38.000	38.000	21,661
2023-06-29	36.150	38.000	36.150	38.000	38.000	40,689
2023-06-28	37.400	37.720	36.300	36.900	36.900	24,345
2023-06-27	38.000	39.948	37.321	37.500	37.500	180,123
2023-06-26	37.800	40.000	37.000	40.000	40.000	106,359
2023-06-23	38.900	38.950	37.800	38.950	38.950	29,265
2023-06-22	38.950	38.950	38.050	38.950	38.950	27,872
2023-06-21	40.200	40.200	38.000	38.950	38.950	39,864
2023-06-20	39.000	40.200	38.331	40.200	40.200	53,883
2023-06-19	40.000	40.000	39.105	39.500	39.500	15,731
2023-06-16	39.800	39.875	39.200	39.500	39.500	52,831
2023-06-15	39.400	40.500	38.960	39.400	39.400	131,201
2023-06-14	40.100	40.949	39.169	39.750	39.750	35,489
2023-06-13	40.520	41.780	40.100	41.050	41.050	11,465
2023-06-12	41.310	42.950	41.156	41.550	41.550	19,566
2023-06-09	41.150	42.613	41.109	41.875	41.875	47,346
2023-06-08	42.600	42.650	40.100	41.525	41.525	39,167
2023-06-07	41.557	42.500	41.250	41.875	41.875	20,646
2023-06-06	42.000	42.874	41.501	42.500	42.500	114,553
2023-06-05	42.000	42.875	41.000	42.300	42.300	110,596
2023-06-02	40.500	42.000	40.500	41.325	41.325	111,378
2023-06-01	39.000	40.100	38.195	40.100	40.100	144,065
2023-05-31	41.800	41.800	39.450	40.350	40.350	65,202
2023-05-30	39.450	41.325	39.450	39.450	39.450	50,233
2023-05-26	40.400	41.550	39.501	39.600	39.600	161,571
2023-05-25	41.500	42.756	39.869	41.500	41.500	208,361
2023-05-24	40.000	41.447	39.700	39.750	39.750	52,130
2023-05-23	41.000	41.800	39.700	40.400	40.400	65,304
2023-05-22	41.000	41.895	40.350	41.325	41.325	104,514
2023-05-19	41.150	41.988	40.000	41.000	41.000	167,027
2023-05-18	42.200	42.200	40.152	41.175	41.175	62,675
2023-05-17	41.050	41.987	39.593	40.475	40.475	41,299
2023-05-16	42.200	42.200	41.000	41.450	41.450	50,766
2023-05-15	44.000	45.000	41.238	41.925	41.925	147,362
2023-05-12	42.600	46.877	41.360	43.175	43.175	481,038
2023-05-11	42.000	44.550	41.550	41.850	41.850	70,282
2023-05-10	43.420	44.330	42.097	42.625	42.625	34,038
2023-05-09	44.350	45.645	43.050	43.700	43.700	84,669
2023-05-05	45.450	46.432	44.400	45.675	45.675	30,345
2023-05-04	46.000	47.520	44.614	45.325	45.325	107,486
2023-05-03	47.000	48.178	46.128	46.500	46.500	108,583
2023-05-02	50.000	50.083	47.050	47.650	47.650	91,458
2023-04-28	51.000	51.988	49.128	50.150	50.150	173,406
2023-04-27	50.000	54.500	48.053	51.600	51.600	357,473
2023-04-26	52.100	52.900	49.000	50.900	50.900	156,307
2023-04-25	50.000	53.180	49.898	52.100	52.100	102,676
2023-04-24	52.200	53.501	50.200	52.100	52.100	93,005
2023-04-21	53.500	54.790	52.600	53.000	53.000	74,406
2023-04-20	54.300	55.200	53.221	54.500	54.500	120,209
2023-04-19	52.100	55.150	52.100	54.450	54.450	36,021
2023-04-18	55.000	55.300	53.122	53.700	53.700	38,459
2023-04-17	54.900	57.300	54.274	55.250	55.250	70,037
2023-04-14	57.300	58.000	55.200	56.150	56.150	111,016
2023-04-13	56.500	56.500	54.300	55.500	55.500	25,087
2023-04-12	57.000	57.000	55.000	55.000	55.000	31,940
2023-04-11	55.200	56.925	52.300	56.900	56.900	92,490
2023-04-06	53.000	55.672	53.000	54.850	54.850	93,450
2023-04-05	54.100	55.600	53.000	53.950	53.950	107,768
2023-04-04	55.000	56.900	53.502	54.650	54.650	97,497
2023-04-03	55.000	56.425	52.128	54.450	54.450	129,015

← NewerPage 15 of 22 · 1,262 trading daysOlder →

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.