Novacyt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 103.00 | 105.95 | 89.382 | 90.000 | 90.000 | 1,018,457 |
| 2023-01-05 | 104.00 | 110.52 | 98.000 | 98.000 | 98.000 | 1,098,835 |
| 2023-01-04 | 124.00 | 134.30 | 105.20 | 106.55 | 106.55 | 1,540,964 |
| 2023-01-03 | 151.35 | 156.34 | 118.10 | 131.30 | 131.30 | 2,910,575 |
| 2022-12-30 | 82.000 | 113.95 | 77.590 | 113.00 | 113.00 | 2,031,550 |
| 2022-12-29 | 66.000 | 92.980 | 65.485 | 80.000 | 80.000 | 1,500,970 |
| 2022-12-28 | 64.020 | 65.829 | 63.481 | 64.140 | 64.140 | 177,696 |
| 2022-12-23 | 68.720 | 68.904 | 67.480 | 68.060 | 68.060 | 17,041 |
| 2022-12-22 | 70.000 | 71.048 | 67.632 | 69.030 | 69.030 | 77,133 |
| 2022-12-21 | 72.000 | 72.290 | 67.960 | 67.960 | 67.960 | 92,973 |
| 2022-12-20 | 66.180 | 71.000 | 64.440 | 70.650 | 70.650 | 129,294 |
| 2022-12-19 | 65.000 | 66.942 | 64.000 | 64.480 | 64.480 | 26,536 |
| 2022-12-16 | 68.000 | 70.020 | 65.553 | 66.230 | 66.230 | 67,649 |
| 2022-12-15 | 71.400 | 73.415 | 65.583 | 67.380 | 67.380 | 158,071 |
| 2022-12-14 | 73.020 | 74.640 | 70.020 | 71.110 | 71.110 | 75,728 |
| 2022-12-13 | 75.000 | 75.386 | 72.630 | 74.650 | 74.650 | 34,821 |
| 2022-12-12 | 78.000 | 82.000 | 75.200 | 76.610 | 76.610 | 70,285 |
| 2022-12-09 | 82.900 | 85.488 | 78.970 | 81.900 | 81.900 | 179,793 |
| 2022-12-08 | 82.000 | 82.000 | 77.040 | 79.720 | 79.720 | 130,326 |
| 2022-12-07 | 80.000 | 83.000 | 77.863 | 81.400 | 81.400 | 221,972 |
| 2022-12-06 | 72.000 | 83.241 | 68.800 | 79.000 | 79.000 | 418,211 |
| 2022-12-05 | 69.440 | 71.844 | 68.000 | 71.510 | 71.510 | 88,997 |
| 2022-12-02 | 70.000 | 71.688 | 68.000 | 69.140 | 69.140 | 104,356 |
| 2022-12-01 | 72.960 | 74.410 | 66.700 | 68.480 | 68.480 | 126,187 |
| 2022-11-30 | 62.480 | 75.000 | 60.900 | 71.710 | 71.710 | 1,189,616 |
| 2022-11-29 | 64.880 | 64.920 | 61.100 | 62.090 | 62.090 | 42,581 |
| 2022-11-28 | 61.000 | 65.000 | 60.894 | 64.800 | 64.800 | 243,672 |
| 2022-11-25 | 61.800 | 61.869 | 61.000 | 61.760 | 61.760 | 28,691 |
| 2022-11-24 | 62.340 | 65.559 | 60.340 | 62.000 | 62.000 | 177,500 |
| 2022-11-23 | 60.660 | 64.000 | 60.320 | 60.960 | 60.960 | 153,791 |
| 2022-11-22 | 62.280 | 63.040 | 59.000 | 59.400 | 59.400 | 342,974 |
| 2022-11-21 | 62.060 | 62.212 | 60.259 | 61.290 | 61.290 | 330,066 |
| 2022-11-18 | 63.140 | 64.940 | 61.000 | 61.000 | 61.000 | 77,197 |
| 2022-11-17 | 64.000 | 64.971 | 61.843 | 63.100 | 63.100 | 179,501 |
| 2022-11-16 | 65.340 | 67.383 | 64.000 | 65.100 | 65.100 | 79,831 |
| 2022-11-15 | 67.000 | 68.804 | 66.540 | 67.340 | 67.340 | 31,014 |
| 2022-11-14 | 68.000 | 69.460 | 67.020 | 68.460 | 68.460 | 91,264 |
| 2022-11-11 | 67.500 | 69.876 | 66.320 | 67.320 | 67.320 | 208,499 |
| 2022-11-10 | 71.860 | 72.076 | 66.020 | 68.060 | 68.060 | 406,094 |
| 2022-11-09 | 71.340 | 74.695 | 70.145 | 72.750 | 72.750 | 96,062 |
| 2022-11-08 | 70.380 | 71.738 | 70.078 | 70.680 | 70.680 | 38,712 |
| 2022-11-07 | 71.140 | 72.158 | 69.412 | 69.640 | 69.640 | 136,175 |
| 2022-11-04 | 72.120 | 73.980 | 70.060 | 71.580 | 71.580 | 15,213 |
| 2022-11-03 | 68.020 | 73.920 | 68.020 | 71.100 | 71.100 | 37,253 |
| 2022-11-02 | 71.660 | 72.618 | 68.746 | 71.680 | 71.680 | 67,789 |
| 2022-11-01 | 72.520 | 73.740 | 69.242 | 71.200 | 71.200 | 221,037 |
| 2022-10-31 | 72.760 | 73.580 | 70.710 | 70.710 | 70.710 | 126,664 |
| 2022-10-28 | 73.200 | 75.000 | 71.220 | 75.000 | 75.000 | 67,034 |
| 2022-10-27 | 75.740 | 75.860 | 73.559 | 74.420 | 74.420 | 57,091 |
| 2022-10-26 | 75.260 | 78.537 | 75.260 | 77.910 | 77.910 | 60,398 |
| 2022-10-25 | 77.000 | 77.929 | 74.750 | 75.740 | 75.740 | 86,239 |
| 2022-10-24 | 76.100 | 76.880 | 73.746 | 76.680 | 76.680 | 77,426 |
| 2022-10-21 | 77.240 | 78.836 | 76.221 | 76.710 | 76.710 | 89,830 |
| 2022-10-20 | 75.900 | 80.000 | 75.660 | 78.360 | 78.360 | 157,691 |
| 2022-10-19 | 81.000 | 81.000 | 77.522 | 81.000 | 81.000 | 34,424 |
| 2022-10-18 | 81.000 | 81.000 | 79.080 | 79.780 | 79.780 | 143,168 |
| 2022-10-17 | 81.000 | 82.000 | 78.899 | 80.640 | 80.640 | 74,927 |
| 2022-10-14 | 82.000 | 82.000 | 78.700 | 79.800 | 79.800 | 158,235 |
| 2022-10-13 | 79.500 | 82.620 | 77.504 | 80.000 | 80.000 | 97,749 |
| 2022-10-12 | 82.720 | 83.575 | 78.951 | 80.000 | 80.000 | 191,473 |
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.