Novacyt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	56.020	56.999	55.600	55.950	55.950	160,744
2023-03-30	57.000	58.435	54.760	58.000	58.000	161,426
2023-03-29	54.800	57.000	54.000	57.000	57.000	33,693
2023-03-28	55.000	57.504	53.672	55.380	55.380	63,529
2023-03-27	55.580	55.580	53.252	54.550	54.550	36,634
2023-03-24	54.620	55.587	53.429	53.810	53.810	42,943
2023-03-23	54.220	56.932	54.220	54.850	54.850	61,530
2023-03-22	55.441	56.580	53.413	56.580	56.580	30,605
2023-03-21	53.000	57.280	53.000	54.500	54.500	286,480
2023-03-20	54.000	54.517	52.000	52.070	52.070	165,069
2023-03-17	56.388	56.604	53.960	54.860	54.860	26,708
2023-03-16	57.000	57.550	54.120	55.460	55.460	158,948
2023-03-15	62.340	62.340	55.728	56.710	56.710	230,279
2023-03-14	55.240	62.340	55.200	62.340	62.340	385,164
2023-03-13	59.000	59.216	55.000	56.280	56.280	295,893
2023-03-10	59.960	62.051	58.000	58.550	58.550	65,208
2023-03-09	59.380	60.991	59.000	59.630	59.630	14,923
2023-03-08	59.380	60.605	59.380	59.920	59.920	24,767
2023-03-07	60.900	61.280	59.400	59.400	59.400	43,016
2023-03-06	60.000	61.184	59.480	60.510	60.510	84,052
2023-03-03	60.100	62.425	59.936	61.220	61.220	233,880
2023-03-02	61.320	63.000	60.360	61.640	61.640	127,318
2023-03-01	63.140	64.980	60.800	61.780	61.780	39,553
2023-02-28	63.400	65.000	60.852	61.590	61.590	88,319
2023-02-27	63.000	65.016	60.400	62.260	62.260	254,631
2023-02-24	61.980	71.564	61.300	65.120	65.120	524,245
2023-02-23	60.000	61.005	58.020	60.890	60.890	62,292
2023-02-22	60.000	62.960	60.000	60.360	60.360	116,444
2023-02-21	62.000	63.040	60.400	61.730	61.730	99,782
2023-02-20	63.380	66.000	62.464	62.870	62.870	60,681
2023-02-17	65.920	68.760	65.000	67.000	67.000	50,300
2023-02-16	67.460	68.960	65.920	66.840	66.840	52,654
2023-02-15	66.200	70.000	66.060	66.300	66.300	79,018
2023-02-14	67.000	68.980	66.520	66.900	66.900	69,760
2023-02-13	67.000	68.980	67.000	67.900	67.900	91,134
2023-02-10	67.020	68.360	67.000	67.570	67.570	90,435
2023-02-09	68.000	69.503	67.200	67.860	67.860	203,492
2023-02-08	68.480	70.659	66.925	68.990	68.990	162,912
2023-02-07	69.040	70.192	67.000	67.950	67.950	143,782
2023-02-06	69.000	71.180	67.222	70.370	70.370	122,910
2023-02-03	68.000	70.000	66.358	69.960	69.960	130,947
2023-02-02	71.220	74.352	68.812	70.000	70.000	201,308
2023-02-01	70.020	74.000	69.540	72.090	72.090	68,282
2023-01-31	72.980	73.400	68.400	71.420	71.420	184,860
2023-01-30	73.720	75.148	71.180	71.940	71.940	119,253
2023-01-27	76.000	77.520	73.463	75.010	75.010	301,964
2023-01-26	80.500	82.250	74.472	76.500	76.500	450,124
2023-01-25	82.000	83.920	78.941	80.350	80.350	267,617
2023-01-24	95.440	99.000	83.200	83.950	83.950	749,088
2023-01-23	76.620	98.940	74.840	94.000	94.000	1,000,894
2023-01-20	72.000	79.000	71.744	79.000	79.000	412,752
2023-01-19	76.000	77.500	72.020	73.750	73.750	124,467
2023-01-18	78.260	80.230	76.790	76.790	76.790	154,673
2023-01-17	79.780	82.680	78.020	79.740	79.740	98,953
2023-01-16	86.000	86.460	80.420	81.040	81.040	146,043
2023-01-13	82.000	84.000	78.820	83.300	83.300	544,208
2023-01-12	85.960	87.000	80.020	81.450	81.450	372,583
2023-01-11	90.740	93.662	85.000	86.350	86.350	324,801
2023-01-10	91.000	95.122	89.000	89.860	89.860	191,138
2023-01-09	95.000	98.000	85.375	97.000	97.000	585,483

← NewerPage 16 of 22 · 1,269 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.