Novacyt S.A. (NCYT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:04AM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 71.89 | 74.00 | 71.69 | 73.20 | 73.20 | 80,961 |
| 01 May 2024 | 73.00 | 82.00 | 70.00 | 71.60 | 71.60 | 347,457 |
| 30 Apr 2024 | 72.00 | 73.83 | 69.10 | 72.00 | 72.00 | 267,080 |
| 29 Apr 2024 | 72.00 | 73.00 | 66.21 | 70.20 | 70.20 | 88,410 |
| 26 Apr 2024 | 68.00 | 69.80 | 66.64 | 69.00 | 69.00 | 97,341 |
| 25 Apr 2024 | 72.00 | 74.00 | 67.21 | 68.10 | 68.10 | 102,787 |
| 24 Apr 2024 | 68.60 | 72.36 | 67.20 | 71.40 | 71.40 | 137,010 |
| 23 Apr 2024 | 68.20 | 70.00 | 64.15 | 68.00 | 68.00 | 113,092 |
| 22 Apr 2024 | 72.00 | 73.30 | 64.76 | 67.00 | 67.00 | 298,675 |
| 19 Apr 2024 | 63.00 | 74.05 | 62.20 | 70.00 | 70.00 | 404,036 |
| 18 Apr 2024 | 64.00 | 70.64 | 63.29 | 64.40 | 64.40 | 496,897 |
| 17 Apr 2024 | 56.00 | 63.00 | 54.81 | 61.00 | 61.00 | 308,870 |
| 16 Apr 2024 | 56.00 | 57.00 | 53.76 | 55.00 | 55.00 | 128,640 |
| 15 Apr 2024 | 51.80 | 56.00 | 49.86 | 56.00 | 56.00 | 106,194 |
| 12 Apr 2024 | 49.20 | 52.20 | 49.20 | 50.70 | 50.70 | 42,086 |
| 11 Apr 2024 | 51.00 | 52.00 | 49.00 | 50.10 | 50.10 | 74,482 |
| 10 Apr 2024 | 51.00 | 52.93 | 49.50 | 50.45 | 50.45 | 50,340 |
| 09 Apr 2024 | 52.00 | 53.40 | 51.00 | 52.00 | 52.00 | 54,016 |
| 08 Apr 2024 | 45.00 | 53.40 | 43.67 | 51.00 | 51.00 | 445,372 |
| 05 Apr 2024 | 46.20 | 46.20 | 43.66 | 44.25 | 44.25 | 27,410 |
| 04 Apr 2024 | 45.10 | 43.73 | 43.00 | 44.05 | 44.05 | 16,617 |
| 03 Apr 2024 | 44.09 | 45.31 | 43.40 | 44.05 | 44.05 | 49,488 |
| 02 Apr 2024 | 43.10 | 45.30 | 43.00 | 44.10 | 44.10 | 73,167 |
| 28 Mar 2024 | 45.35 | 45.95 | 43.00 | 44.60 | 44.60 | 51,362 |
| 27 Mar 2024 | 43.05 | 45.45 | 43.05 | 44.25 | 44.25 | 8,981 |
| 26 Mar 2024 | 44.70 | 45.56 | 43.00 | 44.50 | 44.50 | 92,289 |
| 25 Mar 2024 | 43.90 | 45.22 | 43.50 | 44.72 | 44.72 | 35,223 |
| 22 Mar 2024 | 44.42 | 45.95 | 43.19 | 44.25 | 44.25 | 46,637 |
| 21 Mar 2024 | 43.50 | 45.34 | 43.16 | 44.13 | 44.13 | 36,481 |
| 20 Mar 2024 | 44.95 | 45.52 | 43.67 | 43.75 | 43.75 | 23,539 |
| 19 Mar 2024 | 45.00 | 46.26 | 44.00 | 45.17 | 45.17 | 34,887 |
| 18 Mar 2024 | 46.00 | 47.00 | 45.05 | 46.00 | 46.00 | 52,098 |
| 15 Mar 2024 | 45.90 | 46.62 | 44.61 | 46.50 | 46.50 | 60,521 |
| 14 Mar 2024 | 45.95 | 46.00 | 43.81 | 45.00 | 45.00 | 53,324 |
| 13 Mar 2024 | 44.70 | 46.00 | 43.00 | 45.30 | 45.30 | 97,497 |
| 12 Mar 2024 | 44.29 | 44.70 | 42.95 | 43.83 | 43.83 | 43,947 |
| 11 Mar 2024 | 43.00 | 44.45 | 42.95 | 43.85 | 43.85 | 98,755 |
| 08 Mar 2024 | 44.75 | 46.60 | 43.40 | 43.72 | 43.72 | 36,460 |
| 07 Mar 2024 | 43.20 | 45.03 | 43.20 | 44.42 | 44.42 | 19,561 |
| 06 Mar 2024 | 45.20 | 45.20 | 43.25 | 43.97 | 43.97 | 64,673 |
| 05 Mar 2024 | 45.05 | 46.80 | 43.97 | 44.38 | 44.38 | 50,434 |
| 04 Mar 2024 | 44.40 | 46.30 | 43.00 | 44.88 | 44.88 | 23,319 |
| 01 Mar 2024 | 44.50 | 46.60 | 43.30 | 44.13 | 44.13 | 61,831 |
| 29 Feb 2024 | 46.00 | 46.95 | 44.02 | 45.67 | 45.67 | 90,852 |
| 28 Feb 2024 | 44.20 | 46.95 | 43.91 | 45.35 | 45.35 | 17,056 |
| 27 Feb 2024 | 45.00 | 46.95 | 44.05 | 45.55 | 45.55 | 31,948 |
| 26 Feb 2024 | 47.00 | 48.95 | 45.15 | 46.47 | 46.47 | 51,857 |
| 23 Feb 2024 | 47.47 | 49.00 | 47.05 | 48.00 | 48.00 | 31,666 |
| 22 Feb 2024 | 49.20 | 49.20 | 47.00 | 48.00 | 48.00 | 9,232 |
| 21 Feb 2024 | 48.45 | 49.00 | 46.49 | 48.35 | 48.35 | 90,288 |
| 20 Feb 2024 | 47.00 | 48.95 | 46.05 | 46.50 | 46.50 | 21,906 |
| 19 Feb 2024 | 47.00 | 49.95 | 47.00 | 48.00 | 48.00 | 55,872 |
| 16 Feb 2024 | 49.95 | 49.95 | 47.00 | 48.50 | 48.50 | 36,843 |
| 15 Feb 2024 | 49.61 | 50.00 | 47.06 | 48.47 | 48.47 | 10,292 |
| 14 Feb 2024 | 49.00 | 50.80 | 47.30 | 48.50 | 48.50 | 58,138 |
| 13 Feb 2024 | 49.95 | 51.60 | 47.00 | 49.85 | 49.85 | 165,875 |
| 12 Feb 2024 | 47.50 | 49.51 | 47.00 | 48.45 | 48.45 | 14,222 |
| 09 Feb 2024 | 49.00 | 49.50 | 47.50 | 48.78 | 48.78 | 29,376 |
| 08 Feb 2024 | 49.00 | 49.05 | 48.51 | 48.28 | 48.28 | 29,224 |
| 07 Feb 2024 | 47.00 | 48.55 | 46.00 | 47.03 | 47.03 | 23,173 |
| 06 Feb 2024 | 49.00 | 51.30 | 47.00 | 48.35 | 48.35 | 63,478 |
| 05 Feb 2024 | 50.10 | 53.00 | 49.00 | 50.25 | 50.25 | 106,113 |
| 02 Feb 2024 | 50.30 | 54.49 | 50.10 | 51.55 | 51.55 | 43,267 |
| 01 Feb 2024 | 53.20 | 54.07 | 51.10 | 51.70 | 51.70 | 43,326 |
| 31 Jan 2024 | 49.60 | 55.13 | 46.19 | 52.35 | 52.35 | 158,522 |
| 30 Jan 2024 | 46.70 | 49.00 | 46.70 | 48.25 | 48.25 | 10,356 |
| 29 Jan 2024 | 45.90 | 49.00 | 45.45 | 47.60 | 47.60 | 4,090 |
| 26 Jan 2024 | 46.96 | 49.19 | 45.45 | 47.00 | 47.00 | 20,557 |
| 25 Jan 2024 | 48.00 | 49.70 | 46.85 | 48.88 | 48.88 | 75,802 |
| 24 Jan 2024 | 50.50 | 52.00 | 48.00 | 50.00 | 50.00 | 181,526 |
| 23 Jan 2024 | 52.45 | 52.48 | 51.29 | 51.55 | 51.55 | 21,162 |
| 22 Jan 2024 | 52.00 | 53.65 | 50.50 | 51.90 | 51.90 | 113,995 |
| 19 Jan 2024 | 53.00 | 55.00 | 51.80 | 55.00 | 55.00 | 29,190 |
| 18 Jan 2024 | 53.17 | 53.17 | 53.17 | 53.85 | 53.85 | 3,142 |
| 17 Jan 2024 | 53.00 | 54.50 | 53.00 | 53.65 | 53.65 | 10,651 |
| 16 Jan 2024 | 53.35 | 55.60 | 53.08 | 54.30 | 54.30 | 38,216 |
| 15 Jan 2024 | 53.20 | 53.89 | 53.00 | 54.50 | 54.50 | 3,987 |
| 12 Jan 2024 | 56.00 | 56.00 | 53.10 | 56.00 | 56.00 | 17,651 |
| 11 Jan 2024 | 56.00 | 58.12 | 53.72 | 54.40 | 54.40 | 52,207 |
| 10 Jan 2024 | 56.50 | 59.60 | 56.50 | 57.70 | 57.70 | 14,471 |
| 09 Jan 2024 | 57.00 | 57.80 | 56.00 | 56.55 | 56.55 | 67,450 |
| 08 Jan 2024 | 58.00 | 59.74 | 57.00 | 58.00 | 58.00 | 86,333 |
| 05 Jan 2024 | 62.40 | 62.90 | 58.04 | 62.90 | 62.90 | 3,231 |
| 04 Jan 2024 | 60.87 | 60.87 | 58.45 | 59.60 | 59.60 | 46,581 |
| 03 Jan 2024 | 63.50 | 63.50 | 59.00 | 59.40 | 59.40 | 33,233 |
| 02 Jan 2024 | 61.00 | 64.00 | 60.43 | 61.10 | 61.10 | 30,786 |
| 29 Dec 2023 | 63.35 | 63.35 | 61.01 | 61.50 | 61.50 | 15,132 |
| 28 Dec 2023 | 61.10 | 66.00 | 61.01 | 62.50 | 62.50 | 38,502 |
| 27 Dec 2023 | 61.10 | 66.00 | 61.10 | 62.90 | 62.90 | 16,125 |
| 22 Dec 2023 | 61.60 | 64.20 | 61.04 | 61.60 | 61.60 | 62,750 |
| 21 Dec 2023 | 64.96 | 65.00 | 60.96 | 62.55 | 62.55 | 39,074 |
| 20 Dec 2023 | 62.96 | 65.64 | 62.10 | 63.50 | 63.50 | 8,355 |
| 19 Dec 2023 | 66.80 | 68.00 | 63.70 | 64.15 | 64.15 | 10,045 |
| 18 Dec 2023 | 65.00 | 67.88 | 60.60 | 66.10 | 66.10 | 42,364 |
| 15 Dec 2023 | 62.90 | 62.90 | 61.39 | 63.70 | 63.70 | 12,743 |
| 14 Dec 2023 | 63.10 | 64.89 | 61.00 | 61.00 | 61.00 | 57,550 |
| 13 Dec 2023 | 65.00 | 65.38 | 63.26 | 63.90 | 63.90 | 18,927 |
| 12 Dec 2023 | 66.60 | 67.30 | 65.02 | 65.90 | 65.90 | 27,059 |
| 11 Dec 2023 | 69.00 | 69.68 | 64.44 | 67.50 | 67.50 | 56,528 |
| 08 Dec 2023 | 64.00 | 70.00 | 62.30 | 68.10 | 68.10 | 141,902 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.