Novacyt S.a. (NCYT)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.5 | 11.9565217391 | 46 | 55 | 45 | 56963 | 46.29559398 | DE |
| 4 | 3.5 | 7.29166666667 | 48 | 55 | 44 | 74899 | 47.9371468 | DE |
| 12 | -20.1 | -28.0726256983 | 71.6 | 71.6 | 43 | 149668 | 55.29697663 | DE |
| 26 | 3.5 | 7.29166666667 | 48 | 79.4 | 42.95 | 116578 | 55.97094623 | DE |
| 52 | -7.5 | -12.7118644068 | 59 | 85.4 | 40 | 112349 | 60.08659323 | DE |
| 156 | -279.1 | -84.4222625529 | 330.6 | 491.1 | 36.15 | 273766 | 200.88141358 | DE |
| 260 | 44 | 586.666666667 | 7.5 | 1260 | 6.5 | 682066 | 333.65233909 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 51.5 | 5.6 | 12.20 | 46.3 | 55 | 46.3 | 704293 |
| 1721838600 | 45.9 | -2.1 | -4.38 | 45.9 | 45.9 | 45.9 | 31260 |
| 1721752200 | 48 | 3 | 6.67 | 46.9 | 48 | 46.9 | 4885 |
| 1721665800 | 45 | -2.9 | -6.05 | 46 | 46 | 45 | 42350 |
| 1721406600 | 47.9 | 1.4 | 3.01 | 46.4 | 47.9 | 46.4 | 11954 |
| 1721320200 | 46.5 | 2.15 | 4.85 | 46 | 48.5 | 46 | 194366 |
| 1721233800 | 44.35 | -3.7 | -7.70 | 47.8 | 47.9 | 44 | 175675 |
| 1721147400 | 48.05 | -0.95 | -1.94 | 48 | 48.05 | 48 | 11988 |
| 1721061000 | 49 | 0.15 | 0.31 | 49.7 | 49.7 | 49 | 54413 |
| 1720801800 | 48.85 | -1.15 | -2.30 | 49 | 49 | 48 | 27465 |
| 1720715400 | 50 | 1.5 | 3.09 | 48.1 | 50 | 48 | 79305 |
| 1720629000 | 48.5 | -2.5 | -4.90 | 49 | 49 | 48.5 | 33671 |
| 1720542600 | 51 | 1 | 2.00 | 48.2 | 52 | 48.1 | 183002 |
| 1720456200 | 50 | -0.4 | -0.79 | 49 | 50 | 48 | 133880 |
| 1720197000 | 50.4 | 1.4 | 2.86 | 49 | 50.4 | 48.1 | 64822 |
| 1720110600 | 49 | 1.7 | 3.59 | 48 | 49 | 45.6 | 169794 |
| 1720024200 | 47.3 | 1.7 | 3.73 | 47.1 | 47.3 | 46.8 | 33642 |
| 1719937800 | 45.6 | -1.7 | -3.59 | 46 | 47.4 | 45.6 | 42618 |
| 1719851400 | 47.3 | 0.35 | 0.75 | 47.3 | 47.3 | 47.3 | 88023 |
| 1719592200 | 46.95 | 1.55 | 3.41 | 45.4 | 46.95 | 45.3 | 79149 |
| 1719505800 | 45.4 | -2.3 | -4.82 | 48 | 48 | 45.4 | 35723 |
| 1719419400 | 47.7 | 0.7 | 1.49 | 48 | 50 | 47.7 | 186307 |
| 1719333000 | 47 | -0.1 | -0.21 | 48.2 | 48.2 | 45.5 | 76039 |
| 1719246600 | 47.1 | -1.4 | -2.89 | 48 | 48 | 47.1 | 80352 |
| 1718987400 | 48.5 | -2.3 | -4.53 | 52 | 53 | 48.5 | 174366 |
| 1718901000 | 50.8 | 6.85 | 15.59 | 45.5 | 51.4 | 45.5 | 417416 |
| 1718814600 | 43.95 | -0.9 | -2.01 | 43.8 | 44.2 | 43 | 408280 |
| 1718728200 | 44.85 | -0.55 | -1.21 | 44 | 44.85 | 43.7 | 244554 |
| 1718641800 | 45.4 | -2.85 | -5.91 | 46 | 46 | 45.4 | 89095 |
| 1718382600 | 48.25 | -3.25 | -6.31 | 51 | 51 | 47.6 | 498635 |
| 1718296200 | 51.5 | -2.5 | -4.63 | 54 | 54 | 51.5 | 165141 |
| 1718209800 | 54 | -2 | -3.57 | 56 | 56 | 51.8 | 316981 |
| 1718123400 | 56 | -13.8 | -19.77 | 59 | 61.4 | 55.6 | 1081894 |
| 1718037000 | 69.8 | 1.9 | 2.80 | 65.599999 | 70 | 65.599999 | 338572 |
| 1717777800 | 67.9 | 5.3 | 8.47 | 65 | 71 | 65 | 524849 |
| 1717691400 | 62.6 | 8.6 | 15.93 | 55 | 66 | 55 | 465337 |
| 1717605000 | 54 | -2.3 | -4.09 | 55 | 55 | 53.8 | 74029 |
| 1717518600 | 56.3 | 0 | 0.00 | 57.4 | 57.4 | 56.3 | 26072 |
| 1717432200 | 56.3 | 0.3 | 0.54 | 56.8 | 56.8 | 55 | 30045 |
| 1717173000 | 56 | 0 | 0.00 | 57 | 57 | 56 | 68149 |
| 1717086600 | 56 | -10.6 | -15.92 | 63 | 63 | 55.4 | 703053 |
| 1717000200 | 66.599999 | -2.4 | -3.48 | 68 | 68 | 66.599999 | 22747 |
| 1716913800 | 69 | 3 | 4.55 | 67 | 69 | 67 | 39701 |
| 1716568200 | 66 | -1.2 | -1.79 | 65.8 | 67 | 65.8 | 46232 |
| 1716481800 | 67.2 | 6.2 | 10.16 | 63 | 67.2 | 61.8 | 167445 |
| 1716395400 | 61 | -1.3 | -2.09 | 62 | 62 | 60 | 62427 |
| 1716309000 | 62.3 | 0.6 | 0.97 | 61.4 | 62.3 | 61.4 | 60406 |
| 1716222600 | 61.7 | 0.7 | 1.15 | 61 | 61.7 | 61 | 25120 |
| 1715963400 | 61 | -1.4 | -2.24 | 61 | 61 | 61 | 23058 |
| 1715877000 | 62.4 | -1.1 | -1.73 | 63 | 63 | 62.4 | 70352 |
| 1715790600 | 63.5 | -1.5 | -2.31 | 64 | 64 | 63.5 | 98907 |
| 1715704200 | 65 | -0.1 | -0.15 | 65 | 65 | 65 | 14487 |
| 1715617800 | 65.099999 | -4.5 | -6.47 | 65.099999 | 65.099999 | 65.099999 | 11760 |
| 1715358600 | 69.6 | 2.5 | 3.73 | 68 | 69.6 | 66.4 | 49773 |
| 1715272200 | 67.099999 | 2.4 | 3.71 | 67 | 67.099999 | 67 | 13451 |
| 1715185800 | 64.7 | -1.5 | -2.27 | 64 | 64.7 | 64 | 42897 |
| 1715099400 | 66.2 | -1.8 | -2.65 | 66 | 66.4 | 64 | 172552 |
| 1714753800 | 68 | -3.6 | -5.03 | 69 | 69 | 67.2 | 172347 |
| 1714667400 | 71.6 | 0 | 0.00 | 71.6 | 71.6 | 71.6 | 119918 |
| 1714581000 | 71.6 | -0.4 | -0.56 | 73 | 79.4 | 71.6 | 347457 |
| 1714494600 | 72 | 1.8 | 2.56 | 72 | 73.6 | 72 | 267078 |
| 1714408200 | 70.2 | 1.2 | 1.74 | 72 | 73 | 70.2 | 88410 |
| 1714149000 | 69 | 0.9 | 1.32 | 68 | 69 | 68 | 97341 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
