Novacyt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 110.00 | 123.77 | 110.00 | 118.00 | 118.00 | 498,232 |
| 2022-07-14 | 110.00 | 114.30 | 106.20 | 107.80 | 107.80 | 136,239 |
| 2022-07-13 | 112.50 | 117.70 | 110.83 | 114.30 | 114.30 | 204,124 |
| 2022-07-12 | 112.95 | 117.70 | 111.35 | 117.70 | 117.70 | 113,304 |
| 2022-07-11 | 115.65 | 120.00 | 111.85 | 118.00 | 118.00 | 245,841 |
| 2022-07-08 | 111.00 | 115.00 | 106.43 | 115.00 | 115.00 | 464,118 |
| 2022-07-07 | 127.00 | 127.00 | 105.63 | 110.50 | 110.50 | 2,378,713 |
| 2022-07-06 | 150.50 | 153.28 | 147.15 | 148.70 | 148.70 | 95,500 |
| 2022-07-05 | 159.75 | 163.80 | 146.79 | 150.40 | 150.40 | 309,986 |
| 2022-07-04 | 160.90 | 179.95 | 157.43 | 163.10 | 163.10 | 765,753 |
| 2022-07-01 | 159.40 | 168.05 | 157.00 | 160.20 | 160.20 | 362,771 |
| 2022-06-30 | 155.85 | 163.00 | 151.30 | 163.00 | 163.00 | 248,240 |
| 2022-06-29 | 165.00 | 173.00 | 155.25 | 158.60 | 158.60 | 743,901 |
| 2022-06-28 | 140.55 | 169.36 | 138.70 | 169.00 | 169.00 | 1,351,139 |
| 2022-06-27 | 147.00 | 148.55 | 138.77 | 140.00 | 140.00 | 103,108 |
| 2022-06-24 | 148.30 | 148.91 | 142.55 | 147.00 | 147.00 | 156,428 |
| 2022-06-23 | 145.20 | 149.00 | 140.75 | 142.23 | 142.23 | 89,242 |
| 2022-06-22 | 140.00 | 148.95 | 138.00 | 147.05 | 147.05 | 176,268 |
| 2022-06-21 | 148.35 | 151.73 | 140.92 | 141.75 | 141.75 | 122,174 |
| 2022-06-20 | 138.00 | 151.95 | 136.37 | 151.95 | 151.95 | 151,684 |
| 2022-06-17 | 133.00 | 139.95 | 131.85 | 133.40 | 133.40 | 54,219 |
| 2022-06-16 | 140.00 | 145.00 | 133.37 | 133.70 | 133.70 | 213,014 |
| 2022-06-15 | 135.00 | 140.00 | 134.55 | 137.60 | 137.60 | 80,522 |
| 2022-06-14 | 138.00 | 141.19 | 132.00 | 135.00 | 135.00 | 117,615 |
| 2022-06-13 | 145.45 | 146.58 | 138.05 | 138.05 | 138.05 | 93,682 |
| 2022-06-10 | 150.00 | 150.70 | 145.00 | 145.50 | 145.50 | 127,620 |
| 2022-06-09 | 152.40 | 160.15 | 150.79 | 155.15 | 155.15 | 388,037 |
| 2022-06-08 | 151.50 | 153.10 | 148.38 | 152.70 | 152.70 | 12,776 |
| 2022-06-07 | 152.10 | 152.10 | 147.00 | 149.80 | 149.80 | 63,884 |
| 2022-06-06 | 150.00 | 155.56 | 149.72 | 154.30 | 154.30 | 88,355 |
| 2022-06-01 | 164.40 | 164.61 | 151.00 | 155.70 | 155.70 | 199,382 |
| 2022-05-31 | 152.00 | 156.15 | 150.45 | 152.18 | 152.18 | 92,241 |
| 2022-05-30 | 147.75 | 159.95 | 147.58 | 159.95 | 159.95 | 140,047 |
| 2022-05-27 | 146.65 | 150.00 | 144.79 | 148.00 | 148.00 | 42,820 |
| 2022-05-26 | 146.25 | 149.30 | 143.80 | 149.30 | 149.30 | 104,647 |
| 2022-05-25 | 143.95 | 150.00 | 142.00 | 150.00 | 150.00 | 173,670 |
| 2022-05-24 | 150.00 | 153.55 | 144.70 | 149.00 | 149.00 | 62,053 |
| 2022-05-23 | 160.00 | 162.32 | 150.67 | 154.10 | 154.10 | 134,419 |
| 2022-05-20 | 159.65 | 160.00 | 150.95 | 160.00 | 160.00 | 42,301 |
| 2022-05-19 | 155.00 | 161.70 | 150.00 | 152.75 | 152.75 | 130,039 |
| 2022-05-18 | 160.00 | 163.58 | 155.00 | 155.00 | 155.00 | 36,604 |
| 2022-05-17 | 160.00 | 163.95 | 155.64 | 160.48 | 160.48 | 47,668 |
| 2022-05-16 | 156.40 | 159.95 | 151.20 | 152.40 | 152.40 | 52,349 |
| 2022-05-13 | 151.20 | 159.63 | 150.18 | 157.70 | 157.70 | 120,151 |
| 2022-05-12 | 149.20 | 153.70 | 145.31 | 153.60 | 153.60 | 142,563 |
| 2022-05-11 | 151.00 | 155.00 | 147.93 | 155.00 | 155.00 | 100,248 |
| 2022-05-10 | 145.50 | 155.00 | 140.00 | 148.73 | 148.73 | 146,480 |
| 2022-05-09 | 149.70 | 151.92 | 143.25 | 145.25 | 145.25 | 112,348 |
| 2022-05-06 | 154.80 | 156.50 | 148.60 | 153.25 | 153.25 | 55,369 |
| 2022-05-05 | 155.70 | 164.20 | 151.00 | 154.55 | 154.55 | 141,478 |
| 2022-05-04 | 154.25 | 160.90 | 151.00 | 154.25 | 154.25 | 155,324 |
| 2022-05-03 | 155.00 | 160.75 | 151.00 | 160.65 | 160.65 | 115,251 |
| 2022-04-29 | 147.10 | 162.16 | 145.73 | 158.25 | 158.25 | 212,828 |
| 2022-04-28 | 150.40 | 160.00 | 146.20 | 146.30 | 146.30 | 566,492 |
| 2022-04-27 | 165.00 | 170.95 | 159.70 | 160.30 | 160.30 | 336,425 |
| 2022-04-26 | 167.60 | 173.95 | 159.65 | 166.20 | 166.20 | 1,305,908 |
| 2022-04-25 | 191.40 | 195.01 | 187.37 | 195.00 | 195.00 | 139,308 |
| 2022-04-22 | 195.00 | 202.40 | 191.20 | 197.00 | 197.00 | 261,543 |
| 2022-04-21 | 201.70 | 250.00 | 197.44 | 199.90 | 199.90 | 79,411 |
| 2022-04-20 | 210.00 | 213.40 | 198.52 | 201.40 | 201.40 | 218,088 |
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.