Novacyt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 48.800 | 49.400 | 47.000 | 48.250 | 48.250 | 26,267 |
| 2024-11-27 | 48.000 | 49.500 | 47.000 | 47.100 | 47.100 | 126,532 |
| 2024-11-26 | 49.000 | 51.000 | 47.000 | 48.300 | 48.300 | 128,263 |
| 2024-11-25 | 47.000 | 48.500 | 46.000 | 48.200 | 48.200 | 164,344 |
| 2024-11-22 | 47.100 | 48.700 | 46.800 | 46.800 | 46.800 | 82,844 |
| 2024-11-21 | 49.400 | 49.400 | 47.944 | 48.500 | 48.500 | 42,197 |
| 2024-11-20 | 50.000 | 50.000 | 47.576 | 49.200 | 49.200 | 221,097 |
| 2024-11-19 | 50.000 | 50.400 | 49.000 | 49.700 | 49.700 | 54,737 |
| 2024-11-18 | 50.000 | 53.800 | 49.100 | 51.100 | 51.100 | 116,994 |
| 2024-11-15 | 51.000 | 54.000 | 50.000 | 50.900 | 50.900 | 21,112 |
| 2024-11-14 | 48.700 | 53.823 | 48.400 | 52.300 | 52.300 | 367,371 |
| 2024-11-13 | 50.800 | 52.400 | 48.000 | 49.250 | 49.250 | 67,572 |
| 2024-11-12 | 50.600 | 52.600 | 50.000 | 50.500 | 50.500 | 66,247 |
| 2024-11-11 | 51.000 | 52.400 | 49.000 | 51.500 | 51.500 | 66,619 |
| 2024-11-08 | 52.400 | 53.400 | 51.400 | 52.100 | 52.100 | 145,625 |
| 2024-11-07 | 54.000 | 54.800 | 52.400 | 52.700 | 52.700 | 95,650 |
| 2024-11-06 | 54.600 | 57.800 | 52.654 | 52.800 | 52.800 | 142,312 |
| 2024-11-05 | 54.000 | 57.991 | 54.000 | 54.400 | 54.400 | 181,831 |
| 2024-11-04 | 54.000 | 56.000 | 53.200 | 54.600 | 54.600 | 58,299 |
| 2024-11-01 | 54.200 | 57.200 | 53.107 | 56.000 | 56.000 | 254,057 |
| 2024-10-31 | 62.000 | 62.000 | 54.000 | 55.500 | 55.500 | 397,655 |
| 2024-10-30 | 53.000 | 60.000 | 49.755 | 59.100 | 59.100 | 1,741,480 |
| 2024-10-29 | 54.000 | 55.200 | 49.240 | 51.000 | 51.000 | 720,537 |
| 2024-10-28 | 55.000 | 57.600 | 54.000 | 54.900 | 54.900 | 44,528 |
| 2024-10-25 | 57.000 | 57.000 | 54.000 | 56.500 | 56.500 | 83,454 |
| 2024-10-24 | 57.000 | 58.000 | 55.407 | 56.300 | 56.300 | 77,856 |
| 2024-10-23 | 56.600 | 58.600 | 56.000 | 57.300 | 57.300 | 34,179 |
| 2024-10-22 | 53.600 | 60.200 | 53.000 | 58.800 | 58.800 | 424,092 |
| 2024-10-21 | 54.800 | 58.000 | 54.000 | 54.700 | 54.700 | 113,536 |
| 2024-10-18 | 55.800 | 58.000 | 53.000 | 55.700 | 55.700 | 66,378 |
| 2024-10-17 | 57.000 | 57.390 | 54.600 | 55.900 | 55.900 | 236,403 |
| 2024-10-16 | 56.800 | 57.800 | 54.200 | 54.800 | 54.800 | 167,821 |
| 2024-10-15 | 56.600 | 59.000 | 55.200 | 57.100 | 57.100 | 93,700 |
| 2024-10-14 | 56.600 | 59.400 | 55.200 | 59.400 | 59.400 | 55,075 |
| 2024-10-11 | 55.200 | 57.800 | 55.200 | 56.100 | 56.100 | 29,485 |
| 2024-10-10 | 56.000 | 59.000 | 55.200 | 56.800 | 56.800 | 64,652 |
| 2024-10-09 | 62.000 | 62.000 | 54.000 | 58.200 | 58.200 | 509,468 |
| 2024-10-08 | 64.000 | 66.440 | 58.000 | 59.300 | 59.300 | 461,969 |
| 2024-10-07 | 65.200 | 65.200 | 61.200 | 61.200 | 61.200 | 153,919 |
| 2024-10-04 | 62.600 | 64.600 | 61.160 | 61.200 | 61.200 | 108,956 |
| 2024-10-03 | 63.000 | 69.597 | 60.800 | 60.800 | 60.800 | 687,742 |
| 2024-10-02 | 57.600 | 63.600 | 57.000 | 63.600 | 63.600 | 345,562 |
| 2024-10-01 | 57.000 | 58.908 | 55.400 | 57.200 | 57.200 | 233,648 |
| 2024-09-30 | 63.200 | 63.600 | 55.000 | 56.000 | 56.000 | 200,009 |
| 2024-09-27 | 62.000 | 64.000 | 61.000 | 61.700 | 61.700 | 139,955 |
| 2024-09-26 | 70.000 | 70.000 | 61.600 | 61.600 | 61.600 | 642,897 |
| 2024-09-25 | 67.600 | 73.600 | 67.000 | 69.300 | 69.300 | 203,698 |
| 2024-09-24 | 69.000 | 70.800 | 67.000 | 69.900 | 69.900 | 216,011 |
| 2024-09-23 | 69.000 | 72.000 | 69.000 | 70.200 | 70.200 | 52,083 |
| 2024-09-20 | 70.200 | 73.130 | 69.000 | 71.500 | 71.500 | 97,642 |
| 2024-09-19 | 72.200 | 74.800 | 70.600 | 71.600 | 71.600 | 106,828 |
| 2024-09-18 | 76.200 | 78.800 | 70.200 | 74.700 | 74.700 | 320,569 |
| 2024-09-17 | 65.000 | 76.000 | 65.000 | 75.300 | 75.300 | 270,770 |
| 2024-09-16 | 68.000 | 68.790 | 65.000 | 66.400 | 66.400 | 139,826 |
| 2024-09-13 | 71.400 | 71.400 | 66.288 | 67.400 | 67.400 | 219,918 |
| 2024-09-12 | 71.600 | 75.000 | 68.000 | 69.900 | 69.900 | 185,743 |
| 2024-09-11 | 69.000 | 74.200 | 69.000 | 71.500 | 71.500 | 136,128 |
| 2024-09-10 | 78.000 | 82.000 | 68.000 | 69.400 | 69.400 | 892,120 |
| 2024-09-09 | 82.000 | 84.000 | 79.502 | 82.000 | 82.000 | 173,872 |
| 2024-09-06 | 80.000 | 87.400 | 80.000 | 83.100 | 83.100 | 174,272 |
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.