Novacyt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 215.00 | 250.00 | 208.16 | 209.10 | 209.10 | 242,718 |
| 2022-04-14 | 227.10 | 234.30 | 219.80 | 223.05 | 223.05 | 459,342 |
| 2022-04-13 | 222.00 | 233.00 | 219.64 | 233.00 | 233.00 | 159,599 |
| 2022-04-12 | 233.30 | 234.70 | 219.70 | 219.70 | 219.70 | 143,430 |
| 2022-04-11 | 225.00 | 232.80 | 216.40 | 228.65 | 228.65 | 176,828 |
| 2022-04-08 | 223.40 | 230.00 | 217.90 | 230.00 | 230.00 | 168,827 |
| 2022-04-07 | 228.00 | 230.00 | 217.26 | 220.10 | 220.10 | 165,383 |
| 2022-04-06 | 230.00 | 232.70 | 222.00 | 225.60 | 225.60 | 236,635 |
| 2022-04-05 | 244.30 | 244.30 | 227.70 | 230.50 | 230.50 | 125,222 |
| 2022-04-04 | 226.40 | 251.52 | 222.60 | 246.90 | 246.90 | 632,895 |
| 2022-04-01 | 216.50 | 231.69 | 211.00 | 221.75 | 221.75 | 333,043 |
| 2022-03-31 | 224.40 | 224.69 | 211.99 | 215.90 | 215.90 | 220,388 |
| 2022-03-30 | 230.00 | 233.80 | 222.20 | 223.30 | 223.30 | 139,225 |
| 2022-03-29 | 238.30 | 243.80 | 230.80 | 233.40 | 233.40 | 234,934 |
| 2022-03-28 | 236.00 | 250.00 | 230.10 | 236.50 | 236.50 | 328,242 |
| 2022-03-25 | 227.90 | 235.48 | 225.10 | 226.50 | 226.50 | 330,315 |
| 2022-03-24 | 221.70 | 227.50 | 220.10 | 220.10 | 220.10 | 186,248 |
| 2022-03-23 | 230.00 | 237.92 | 220.00 | 221.30 | 221.30 | 164,653 |
| 2022-03-22 | 236.80 | 248.60 | 228.78 | 234.00 | 234.00 | 566,284 |
| 2022-03-21 | 206.40 | 244.00 | 204.00 | 244.00 | 244.00 | 796,685 |
| 2022-03-18 | 201.50 | 212.46 | 199.00 | 208.00 | 208.00 | 431,644 |
| 2022-03-17 | 218.80 | 221.91 | 190.00 | 203.40 | 203.40 | 513,568 |
| 2022-03-16 | 227.20 | 239.65 | 215.40 | 220.00 | 220.00 | 1,393,037 |
| 2022-03-15 | 207.10 | 225.00 | 197.31 | 220.60 | 220.60 | 1,161,501 |
| 2022-03-14 | 183.15 | 214.70 | 182.13 | 212.80 | 212.80 | 1,527,342 |
| 2022-03-11 | 160.00 | 189.20 | 160.00 | 177.75 | 177.75 | 1,046,646 |
| 2022-03-10 | 158.35 | 167.52 | 153.55 | 157.60 | 157.60 | 260,509 |
| 2022-03-09 | 147.10 | 162.50 | 143.60 | 162.50 | 162.50 | 579,140 |
| 2022-03-08 | 136.20 | 151.50 | 134.96 | 140.30 | 140.30 | 530,839 |
| 2022-03-07 | 140.00 | 142.00 | 131.18 | 136.40 | 136.40 | 414,850 |
| 2022-03-04 | 150.00 | 155.18 | 139.40 | 142.00 | 142.00 | 965,540 |
| 2022-03-03 | 156.80 | 159.33 | 149.75 | 154.90 | 154.90 | 640,082 |
| 2022-03-02 | 158.40 | 163.00 | 146.90 | 156.00 | 156.00 | 372,467 |
| 2022-03-01 | 169.25 | 173.05 | 155.85 | 156.00 | 156.00 | 468,870 |
| 2022-02-28 | 170.05 | 173.62 | 166.50 | 169.10 | 169.10 | 115,086 |
| 2022-02-25 | 174.25 | 182.00 | 162.55 | 177.95 | 177.95 | 185,420 |
| 2022-02-24 | 170.00 | 174.55 | 162.00 | 172.45 | 172.45 | 656,487 |
| 2022-02-23 | 178.80 | 182.48 | 172.56 | 176.00 | 176.00 | 317,049 |
| 2022-02-22 | 177.00 | 185.00 | 172.87 | 180.30 | 180.30 | 392,749 |
| 2022-02-21 | 190.00 | 206.00 | 183.80 | 185.40 | 185.40 | 445,894 |
| 2022-02-18 | 194.95 | 204.00 | 179.50 | 198.65 | 198.65 | 962,652 |
| 2022-02-17 | 200.00 | 212.86 | 195.00 | 195.00 | 195.00 | 497,616 |
| 2022-02-16 | 224.00 | 236.18 | 191.25 | 195.60 | 195.60 | 1,441,526 |
| 2022-02-15 | 167.90 | 215.00 | 167.60 | 211.00 | 211.00 | 1,846,711 |
| 2022-02-14 | 171.80 | 179.95 | 165.55 | 169.55 | 169.55 | 272,058 |
| 2022-02-11 | 174.50 | 177.76 | 172.60 | 175.08 | 175.08 | 356,476 |
| 2022-02-10 | 170.00 | 182.77 | 169.95 | 175.80 | 175.80 | 588,709 |
| 2022-02-09 | 174.55 | 181.00 | 167.61 | 169.30 | 169.30 | 606,447 |
| 2022-02-08 | 177.85 | 184.75 | 171.00 | 171.00 | 171.00 | 466,789 |
| 2022-02-07 | 166.25 | 176.45 | 162.92 | 172.90 | 172.90 | 821,178 |
| 2022-02-04 | 160.75 | 180.00 | 156.93 | 166.45 | 166.45 | 916,411 |
| 2022-02-03 | 164.15 | 167.17 | 155.00 | 160.95 | 160.95 | 601,233 |
| 2022-02-02 | 169.55 | 172.95 | 163.45 | 165.00 | 165.00 | 320,158 |
| 2022-02-01 | 170.00 | 175.00 | 160.30 | 171.35 | 171.35 | 463,452 |
| 2022-01-31 | 175.00 | 179.09 | 157.74 | 164.05 | 164.05 | 793,072 |
| 2022-01-28 | 174.65 | 181.08 | 167.20 | 169.25 | 169.25 | 672,043 |
| 2022-01-27 | 181.35 | 186.95 | 173.32 | 178.00 | 178.00 | 499,331 |
| 2022-01-26 | 177.75 | 196.26 | 171.33 | 185.25 | 185.25 | 1,828,108 |
| 2022-01-25 | 230.00 | 230.00 | 180.15 | 183.80 | 183.80 | 2,456,447 |
| 2022-01-24 | 260.90 | 279.40 | 231.50 | 238.90 | 238.90 | 592,846 |
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.