Shares Magazine
37.70p-0.85 (-2.20%)07 Apr 2025, 09:55
Novacyt S.A. Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 4, 2025 | 39.00p | 42.10p | 38.23p | 38.55p | 101,038 |
| Apr 3, 2025 | 42.00p | 42.00p | 40.40p | 40.60p | 64,082 |
| Apr 2, 2025 | 42.20p | 42.61p | 40.30p | 41.95p | 48,668 |
| Apr 1, 2025 | 39.80p | 41.90p | 39.80p | 41.25p | 63,557 |
| Mar 31, 2025 | 40.00p | 42.15p | 39.80p | 39.90p | 51,957 |
| Mar 28, 2025 | 40.00p | 42.74p | 39.10p | 42.15p | 192,874 |
| Mar 27, 2025 | 42.80p | 43.50p | 40.55p | 41.20p | 327,401 |
| Mar 26, 2025 | 42.60p | 44.30p | 42.45p | 43.30p | 80,877 |
| Mar 25, 2025 | 43.00p | 44.40p | 42.70p | 43.80p | 94,922 |
| Mar 24, 2025 | 44.50p | 46.05p | 43.12p | 44.00p | 284,954 |
| Mar 21, 2025 | 45.40p | 46.90p | 44.83p | 45.75p | 25,834 |
| Mar 20, 2025 | 45.40p | 47.00p | 44.30p | 44.30p | 94,922 |
| Mar 19, 2025 | 48.00p | 48.90p | 42.78p | 45.15p | 394,682 |
| Mar 18, 2025 | 48.60p | 49.83p | 46.70p | 49.00p | 138,789 |
| Mar 17, 2025 | 49.40p | 50.60p | 49.00p | 48.80p | 82,448 |
| Mar 14, 2025 | 49.10p | 51.00p | 49.10p | 50.25p | 299,216 |
| Mar 13, 2025 | 49.90p | 49.90p | 48.86p | 49.50p | 82,800 |
| Mar 12, 2025 | 49.30p | 50.00p | 49.20p | 49.20p | 82,407 |
| Mar 11, 2025 | 49.40p | 50.00p | 49.20p | 50.00p | 99,522 |
| Mar 10, 2025 | 49.90p | 50.00p | 47.30p | 49.50p | 123,974 |
| Mar 7, 2025 | 49.30p | 49.90p | 46.70p | 49.55p | 196,341 |
| Mar 6, 2025 | 49.80p | 49.80p | 47.50p | 48.95p | 4,129 |
| Mar 5, 2025 | 46.30p | 49.70p | 46.00p | 48.85p | 88,174 |
| Mar 4, 2025 | 48.30p | 49.25p | 47.20p | 47.45p | 142,465 |
| Mar 3, 2025 | 49.60p | 50.40p | 49.48p | 49.95p | 37,604 |
| Feb 28, 2025 | 49.50p | 50.80p | 49.00p | 49.75p | 25,358 |
| Feb 27, 2025 | 50.40p | 50.86p | 49.10p | 49.85p | 113,850 |
| Feb 26, 2025 | 49.10p | 52.00p | 49.10p | 50.95p | 10,435 |
| Feb 25, 2025 | 50.00p | 51.60p | 49.40p | 49.85p | 73,372 |
| Feb 24, 2025 | 49.90p | 54.80p | 48.40p | 50.20p | 232,919 |
| Feb 21, 2025 | 48.60p | 50.13p | 48.20p | 48.65p | 15,752 |
| Feb 20, 2025 | 49.20p | 51.16p | 48.20p | 48.50p | 109,569 |
| Feb 19, 2025 | 48.60p | 50.80p | 48.10p | 50.80p | 38,287 |
| Feb 18, 2025 | 48.00p | 50.20p | 48.00p | 49.45p | 33,565 |
| Feb 17, 2025 | 49.40p | 50.60p | 48.00p | 50.10p | 41,514 |
| Feb 14, 2025 | 49.00p | 50.00p | 48.80p | 49.70p | 68,328 |
| Feb 13, 2025 | 50.80p | 50.80p | 49.70p | 50.20p | 27,071 |
| Feb 12, 2025 | 50.80p | 50.80p | 48.60p | 49.90p | 24,099 |
| Feb 11, 2025 | 50.60p | 50.60p | 48.50p | 49.80p | 38,695 |
| Feb 10, 2025 | 50.00p | 51.80p | 48.60p | 49.10p | 112,631 |
| Feb 7, 2025 | 50.60p | 52.03p | 50.20p | 50.80p | 46,072 |
| Feb 6, 2025 | 51.40p | 53.18p | 50.40p | 50.40p | 19,625 |
| Feb 5, 2025 | 51.00p | 53.00p | 50.80p | 52.00p | 22,443 |
| Feb 4, 2025 | 51.00p | 51.85p | 51.00p | 51.50p | 16,763 |
| Feb 3, 2025 | 53.60p | 53.60p | 50.80p | 50.80p | 141,863 |
| Jan 31, 2025 | 53.00p | 54.60p | 52.20p | 53.30p | 13,984 |
| Jan 30, 2025 | 54.00p | 55.60p | 52.00p | 54.40p | 545,379 |
| Jan 29, 2025 | 52.40p | 52.80p | 51.60p | 51.80p | 40,104 |
| Jan 28, 2025 | 52.80p | 54.05p | 51.26p | 51.80p | 130,132 |
| Jan 27, 2025 | 51.80p | 55.00p | 48.60p | 54.30p | 84,862 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ruffer Investment Company LTD | 290.05 | 2.13 |
| International Distribution Services PLC | 365.20 | 0.00 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 388.80 | -8.52 |
| Senior PLC | 114.20 | -9.79 |
| Fidelity China Special Situations PLC | 210.24 | -8.99 |
| Ocado Group PLC | 259.72 | -8.55 |
| Allianz Technology Trust PLC | 291.47 | -9.06 |
| Ferrexpo PLC | 45.32 | -5.30 |