Novacyt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 82.000 | 82.900 | 79.200 | 79.850 | 79.850 | 55,659 |
| 2022-10-10 | 84.000 | 84.380 | 80.520 | 83.500 | 83.500 | 161,976 |
| 2022-10-07 | 84.400 | 89.030 | 83.504 | 87.920 | 87.920 | 364,479 |
| 2022-10-06 | 81.000 | 87.643 | 80.020 | 83.500 | 83.500 | 192,362 |
| 2022-10-05 | 73.160 | 80.544 | 73.160 | 79.980 | 79.980 | 225,037 |
| 2022-10-04 | 75.000 | 76.000 | 71.080 | 73.160 | 73.160 | 120,234 |
| 2022-10-03 | 72.000 | 73.890 | 69.360 | 72.660 | 72.660 | 273,695 |
| 2022-09-30 | 75.000 | 75.840 | 69.035 | 69.860 | 69.860 | 190,632 |
| 2022-09-29 | 78.000 | 79.006 | 71.000 | 72.000 | 72.000 | 779,177 |
| 2022-09-28 | 84.700 | 86.871 | 75.738 | 80.860 | 80.860 | 439,512 |
| 2022-09-27 | 93.960 | 96.920 | 84.601 | 88.000 | 88.000 | 228,742 |
| 2022-09-26 | 77.000 | 101.00 | 74.660 | 93.960 | 93.960 | 1,234,093 |
| 2022-09-23 | 78.000 | 82.278 | 73.840 | 75.280 | 75.280 | 393,142 |
| 2022-09-22 | 84.000 | 85.082 | 79.910 | 79.910 | 79.910 | 113,480 |
| 2022-09-21 | 85.920 | 87.205 | 84.060 | 87.100 | 87.100 | 53,915 |
| 2022-09-20 | 87.252 | 88.432 | 85.308 | 86.740 | 86.740 | 39,061 |
| 2022-09-16 | 89.340 | 89.962 | 86.360 | 87.360 | 87.360 | 43,307 |
| 2022-09-15 | 88.000 | 90.915 | 87.000 | 88.170 | 88.170 | 37,761 |
| 2022-09-14 | 90.060 | 92.642 | 88.247 | 89.480 | 89.480 | 43,039 |
| 2022-09-13 | 91.000 | 94.000 | 90.000 | 90.340 | 90.340 | 119,397 |
| 2022-09-12 | 91.003 | 91.211 | 88.360 | 91.000 | 91.000 | 87,535 |
| 2022-09-09 | 86.000 | 92.020 | 84.903 | 92.000 | 92.000 | 147,753 |
| 2022-09-08 | 90.480 | 93.620 | 85.000 | 87.500 | 87.500 | 557,618 |
| 2022-09-07 | 91.620 | 95.460 | 89.394 | 92.000 | 92.000 | 239,606 |
| 2022-09-06 | 93.640 | 94.032 | 90.000 | 90.000 | 90.000 | 167,237 |
| 2022-09-05 | 92.500 | 95.280 | 92.000 | 93.400 | 93.400 | 207,432 |
| 2022-09-02 | 97.540 | 97.730 | 91.449 | 94.030 | 94.030 | 181,729 |
| 2022-09-01 | 103.50 | 104.08 | 95.870 | 95.870 | 95.870 | 143,574 |
| 2022-08-31 | 98.000 | 106.25 | 96.444 | 102.10 | 102.10 | 439,163 |
| 2022-08-30 | 98.080 | 101.00 | 83.000 | 98.000 | 98.000 | 181,691 |
| 2022-08-26 | 98.640 | 101.23 | 94.000 | 95.130 | 95.130 | 415,462 |
| 2022-08-25 | 101.60 | 105.01 | 100.20 | 100.43 | 100.43 | 68,589 |
| 2022-08-24 | 101.80 | 104.35 | 100.00 | 103.00 | 103.00 | 193,742 |
| 2022-08-23 | 106.20 | 107.70 | 102.00 | 105.00 | 105.00 | 90,377 |
| 2022-08-22 | 109.65 | 109.65 | 105.00 | 107.20 | 107.20 | 64,794 |
| 2022-08-19 | 110.00 | 110.00 | 107.21 | 110.00 | 110.00 | 65,366 |
| 2022-08-18 | 110.55 | 112.10 | 108.61 | 110.00 | 110.00 | 55,990 |
| 2022-08-17 | 114.70 | 115.70 | 107.70 | 110.50 | 110.50 | 176,145 |
| 2022-08-16 | 116.05 | 116.70 | 112.20 | 114.00 | 114.00 | 53,548 |
| 2022-08-15 | 115.80 | 119.00 | 114.16 | 119.00 | 119.00 | 40,485 |
| 2022-08-12 | 116.65 | 116.90 | 113.55 | 116.00 | 116.00 | 65,020 |
| 2022-08-11 | 117.30 | 118.30 | 115.22 | 116.23 | 116.23 | 105,212 |
| 2022-08-10 | 117.40 | 118.65 | 114.05 | 117.05 | 117.05 | 29,257 |
| 2022-08-09 | 120.80 | 120.80 | 115.98 | 120.00 | 120.00 | 10,523 |
| 2022-08-08 | 118.50 | 123.00 | 115.91 | 118.70 | 118.70 | 70,677 |
| 2022-08-05 | 118.35 | 121.00 | 114.80 | 121.00 | 121.00 | 83,218 |
| 2022-08-04 | 120.00 | 121.00 | 116.00 | 117.33 | 117.33 | 163,586 |
| 2022-08-03 | 113.90 | 121.19 | 110.50 | 118.00 | 118.00 | 695,807 |
| 2022-08-02 | 112.00 | 115.00 | 110.00 | 113.40 | 113.40 | 55,694 |
| 2022-08-01 | 110.00 | 116.60 | 110.00 | 116.60 | 116.60 | 131,182 |
| 2022-07-29 | 109.45 | 113.00 | 107.62 | 110.58 | 110.58 | 79,568 |
| 2022-07-28 | 110.50 | 113.00 | 107.41 | 113.00 | 113.00 | 135,574 |
| 2022-07-27 | 105.75 | 111.00 | 104.73 | 108.63 | 108.63 | 143,296 |
| 2022-07-26 | 111.65 | 112.70 | 104.93 | 107.50 | 107.50 | 158,174 |
| 2022-07-25 | 108.20 | 113.00 | 108.20 | 113.00 | 113.00 | 153,123 |
| 2022-07-22 | 114.25 | 117.00 | 108.75 | 112.60 | 112.60 | 324,666 |
| 2022-07-21 | 114.25 | 119.95 | 111.80 | 117.00 | 117.00 | 93,254 |
| 2022-07-20 | 116.05 | 119.50 | 113.93 | 115.38 | 115.38 | 275,796 |
| 2022-07-19 | 114.75 | 118.00 | 110.89 | 118.00 | 118.00 | 81,640 |
| 2022-07-18 | 115.70 | 119.00 | 115.00 | 117.70 | 117.70 | 62,273 |
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.