Novacyt

ALNOV
🏛️ uk →
39.85
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 376.80 378.02 365.10 369.45 0.2M
2021-12-30 360.00 382.18 360.00 376.80 0.2M
2021-12-29 383.40 394.10 359.56 365.00 0.6M
2021-12-24 356.10 377.80 356.10 364.00 0.2M
2021-12-23 375.00 375.00 355.78 365.30 0.4M
2021-12-22 361.27 368.00 352.00 366.00 0.5M
2021-12-21 379.00 385.00 360.40 369.10 0.3M
2021-12-20 371.70 384.93 355.25 381.00 0.5M
2021-12-17 366.50 378.93 352.30 367.65 0.8M
2021-12-16 386.18 399.75 366.30 373.70 0.7M
2021-12-15 353.30 384.00 344.00 384.00 0.7M
2021-12-14 360.80 379.80 342.38 360.00 1.0M
2021-12-13 310.10 360.00 306.97 350.10 0.9M
2021-12-10 327.00 335.10 312.00 323.60 0.5M
2021-12-09 318.40 340.44 309.63 325.15 0.8M
2021-12-08 300.80 327.60 297.00 317.80 1.0M
2021-12-07 331.50 331.90 294.80 304.60 2.6M
2021-12-06 352.30 359.60 328.89 337.60 0.7M
2021-12-03 355.40 365.00 339.80 352.30 1.8M
2021-12-02 366.70 390.00 348.70 364.60 1.4M
2021-12-01 413.47 419.10 336.37 356.60 3.7M
2021-11-30 411.40 444.81 396.30 414.40 1.6M
2021-11-29 443.00 497.30 379.03 410.30 3.7M
2021-11-26 365.50 438.78 360.10 434.90 3.3M
2021-11-25 311.30 336.90 306.10 332.00 0.9M
2021-11-24 291.00 320.00 289.70 314.90 0.7M
2021-11-23 291.05 302.33 285.00 297.75 0.3M
2021-11-22 300.00 315.00 287.74 298.00 0.9M
2021-11-19 257.52 303.81 249.10 296.00 1.6M
2021-11-18 281.00 318.68 255.60 260.10 2.3M
2021-11-17 239.40 289.22 230.00 281.00 1.6M
2021-11-16 229.00 242.54 222.60 239.70 0.5M
2021-11-15 225.20 233.78 222.40 229.00 0.3M
2021-11-12 223.00 228.20 220.00 220.00 0.1M
2021-11-11 231.00 232.71 218.42 226.20 0.6M
2021-11-10 234.33 243.74 226.00 227.80 0.5M
2021-11-09 227.48 241.59 219.18 237.40 0.6M
2021-11-08 230.00 233.74 220.30 224.70 0.6M
2021-11-05 235.10 244.08 229.90 230.00 0.5M
2021-11-04 236.50 245.30 236.20 238.00 0.3M
2021-11-03 241.50 245.00 235.39 236.50 0.3M
2021-11-02 254.00 255.00 235.00 239.00 0.7M
2021-11-01 254.10 259.19 252.20 254.25 0.3M
2021-10-29 256.22 260.04 252.20 258.00 0.2M
2021-10-28 243.40 269.00 243.40 252.20 0.6M
2021-10-27 255.36 255.36 247.80 248.20 0.4M
2021-10-26 263.60 268.60 250.00 251.30 0.4M
2021-10-25 287.30 291.48 260.69 262.00 0.8M
2021-10-22 245.60 294.30 245.60 285.20 1.3M
2021-10-21 249.70 256.87 247.30 252.70 0.3M
2021-10-20 260.67 261.59 248.22 250.00 0.4M
2021-10-19 255.60 262.00 251.94 257.00 0.2M
2021-10-18 255.00 261.75 247.20 255.60 0.3M
2021-10-15 260.00 260.00 245.90 252.70 0.5M
2021-10-14 255.70 263.00 251.10 255.20 0.4M
2021-10-13 260.60 260.63 251.30 255.70 0.4M
2021-10-12 259.90 262.80 250.10 260.60 0.2M
2021-10-11 262.00 266.90 255.00 259.90 0.2M
2021-10-08 257.00 280.15 254.30 262.20 0.4M
2021-10-07 250.00 261.49 249.68 257.70 0.3M
2021-10-06 267.00 267.00 250.00 256.00 0.7M
2021-10-05 277.50 277.50 262.90 265.20 0.4M
2021-10-04 267.40 290.00 265.00 274.00 0.6M
2021-10-01 273.00 277.45 266.50 267.40 0.4M
2021-09-30 295.06 295.30 270.00 277.10 0.8M
2021-09-29 299.55 302.00 285.00 286.60 0.5M
2021-09-28 299.00 307.96 296.43 298.00 0.2M
2021-09-27 310.30 312.12 297.30 299.00 0.5M
2021-09-24 309.30 325.00 306.07 311.70 0.4M
2021-09-23 316.10 321.50 305.60 306.00 0.3M
2021-09-22 320.25 325.00 314.60 322.00 0.3M
2021-09-21 290.10 328.45 290.10 323.00 0.8M
2021-09-20 320.20 320.20 290.00 302.10 0.5M
2021-09-17 321.30 328.53 307.00 309.50 0.6M
2021-09-16 318.90 332.69 305.11 324.55 1.3M
2021-09-15 346.64 353.58 340.47 342.50 0.2M
2021-09-14 335.00 347.80 331.32 345.60 0.6M
2021-09-13 361.70 361.70 335.60 343.40 0.7M
2021-09-10 360.10 372.89 359.60 359.60 0.3M
2021-09-09 368.21 369.25 362.70 367.80 0.2M
2021-09-08 371.70 378.15 364.65 366.80 0.2M
2021-09-07 370.20 381.90 365.88 375.00 0.3M
2021-09-06 365.10 379.70 364.66 379.70 0.3M
2021-09-03 375.00 390.30 370.00 372.00 0.2M
2021-09-02 370.10 398.70 365.20 382.00 0.5M
2021-09-01 384.00 390.10 371.60 378.00 0.3M
2021-08-31 380.00 393.00 380.00 390.50 0.4M
2021-08-27 393.60 410.00 381.10 387.50 0.5M
2021-08-26 411.50 411.50 395.00 395.00 0.3M
2021-08-25 398.20 421.10 386.00 410.00 0.9M
2021-08-24 414.60 424.00 388.35 399.70 1.5M
2021-08-23 420.50 449.90 415.72 426.30 1.0M
2021-08-20 399.61 433.10 385.10 418.50 1.8M
2021-08-19 350.00 395.18 350.00 388.00 1.4M
2021-08-18 324.00 364.50 324.00 363.40 2.4M
2021-08-17 312.70 312.70 296.25 302.00 0.3M
2021-08-16 293.00 320.04 286.29 305.00 0.5M
2021-08-13 300.00 302.40 284.05 298.00 0.4M
2021-08-12 299.20 299.20 289.10 291.00 0.3M
2021-08-11 314.90 314.90 293.50 295.00 0.3M
2021-08-10 300.00 314.90 294.87 304.50 0.4M
2021-08-09 299.60 318.97 290.20 308.50 0.6M
2021-08-06 306.00 312.67 288.05 299.50 1.0M
2021-08-05 326.90 326.90 302.00 306.00 0.7M
2021-08-04 322.00 326.90 320.67 326.90 0.2M
2021-08-03 325.83 336.00 320.50 322.00 0.2M
2021-08-02 325.50 339.90 323.45 328.40 0.2M
2021-07-30 326.47 329.95 320.10 325.50 0.2M
2021-07-29 329.40 332.00 320.30 323.00 0.4M
2021-07-28 335.00 348.00 325.28 330.80 0.2M
2021-07-27 333.70 341.22 326.55 335.00 0.2M
2021-07-26 326.00 340.50 326.00 330.70 0.2M
2021-07-23 332.70 343.50 332.70 339.70 0.4M
2021-07-22 338.56 356.00 333.70 342.80 0.4M
2021-07-21 356.00 356.00 339.30 346.90 0.1M
2021-07-20 340.00 366.28 340.00 343.10 0.5M
2021-07-19 343.40 365.00 334.80 355.60 0.6M
2021-07-16 330.00 349.42 322.30 344.40 0.3M
2021-07-15 349.90 349.90 325.00 325.00 0.3M
2021-07-14 340.00 348.73 331.30 341.50 0.2M
2021-07-13 348.70 351.69 338.50 340.00 0.3M
2021-07-12 353.20 365.52 343.91 352.70 0.4M
2021-07-09 360.00 360.00 340.32 349.30 0.2M
2021-07-08 358.60 361.97 342.11 360.00 0.4M
2021-07-07 325.51 364.80 325.43 364.80 0.7M
2021-07-06 324.30 336.27 324.00 324.70 0.3M
2021-07-05 337.40 338.90 322.70 332.70 0.4M
2021-07-02 326.10 330.89 321.70 324.70 0.3M
2021-07-01 322.90 332.97 318.00 326.60 0.5M
2021-06-30 340.34 342.00 323.30 325.40 0.5M
2021-06-29 350.00 364.81 334.20 339.00 1.0M
2021-06-28 333.70 355.00 333.70 346.10 0.5M
2021-06-25 335.00 351.90 329.10 344.00 0.7M
2021-06-24 353.50 353.50 330.75 335.00 0.5M
2021-06-23 350.00 354.50 318.72 339.00 1.5M
2021-06-22 376.94 414.00 336.20 338.50 2.4M
2021-06-21 387.60 404.50 351.90 357.50 1.6M
2021-06-18 315.60 392.90 315.60 390.80 2.1M
2021-06-17 324.30 335.16 317.00 325.60 0.7M
2021-06-16 338.60 345.40 327.70 332.70 0.4M
2021-06-15 351.20 351.20 339.41 341.80 0.4M
2021-06-14 347.60 354.07 338.10 351.20 0.3M
2021-06-11 336.60 359.00 336.50 347.60 0.8M
2021-06-10 344.90 344.90 330.00 338.40 0.3M
2021-06-09 344.30 344.30 331.70 337.10 0.4M
2021-06-08 343.30 349.40 340.00 345.10 0.2M
2021-06-07 347.00 353.90 342.09 353.90 0.2M
2021-06-04 344.00 357.60 343.34 350.00 0.2M
2021-06-03 361.60 370.00 344.20 349.20 0.5M
2021-06-02 372.90 372.90 344.80 345.40 0.4M
2021-06-01 364.00 367.50 350.00 352.00 0.4M
2021-05-28 340.00 370.42 335.16 367.80 0.8M
2021-05-27 351.40 355.90 343.05 355.20 0.5M
2021-05-26 363.70 363.70 345.40 351.00 0.5M
2021-05-25 358.10 363.80 340.40 363.80 0.5M
2021-05-24 370.00 370.00 334.88 358.10 0.8M
2021-05-21 368.20 383.80 353.78 357.00 2.1M
2021-05-20 403.50 421.80 403.50 419.60 0.2M
2021-05-19 408.40 426.63 404.01 412.70 0.3M
2021-05-18 426.50 435.39 411.98 418.20 0.3M
2021-05-17 405.00 462.10 400.00 430.20 0.9M
2021-05-14 409.00 409.00 388.87 405.00 0.5M
2021-05-13 388.50 407.21 366.40 402.50 1.0M
2021-05-12 408.40 408.40 388.13 388.20 0.4M
2021-05-11 415.40 415.40 396.34 404.40 0.4M
2021-05-10 415.00 430.10 412.27 417.00 0.5M
2021-05-07 412.60 436.50 412.60 419.20 0.4M
2021-05-06 422.20 436.00 410.60 412.60 0.6M
2021-05-05 420.00 437.10 407.33 415.20 0.9M
2021-05-04 460.00 460.00 426.71 428.00 0.9M
2021-04-30 469.50 469.50 442.00 457.40 1.0M
2021-04-29 480.00 505.00 461.60 463.80 0.8M
2021-04-28 493.10 531.38 461.80 480.00 2.5M
2021-04-27 517.00 586.60 491.90 500.80 3.6M
2021-04-26 445.10 530.00 445.00 512.20 3.1M
2021-04-23 387.50 449.80 365.00 443.10 3.3M
2021-04-22 396.30 402.70 366.72 370.50 1.1M
2021-04-21 371.20 407.90 361.40 393.90 1.1M
2021-04-20 390.10 400.15 361.00 373.20 1.7M
2021-04-19 408.40 410.98 393.70 397.20 0.7M
2021-04-16 408.50 417.37 395.68 401.50 1.0M
2021-04-15 425.00 425.00 400.00 410.00 1.2M
2021-04-14 444.50 459.20 416.00 424.90 1.3M
2021-04-13 403.20 445.40 391.00 440.00 2.1M
2021-04-12 432.10 457.86 391.80 406.90 4.4M
2021-04-09 711.88 711.88 418.50 421.40 8.4M
2021-04-08 680.00 700.20 590.52 695.00 0.5M
2021-04-07 689.20 697.77 680.00 680.00 0.3M
2021-04-06 698.20 699.94 680.00 686.60 0.4M
2021-04-01 715.00 729.30 685.00 685.00 0.5M
2021-03-31 688.00 727.00 684.00 727.00 0.4M
2021-03-30 705.00 721.25 682.00 685.00 0.2M
2021-03-29 710.88 717.90 682.00 682.00 0.3M
2021-03-26 721.00 727.00 679.08 710.00 0.4M
2021-03-25 727.00 727.00 682.00 682.00 0.4M
2021-03-24 748.00 768.96 713.00 713.00 0.5M
2021-03-23 717.00 733.75 712.00 726.00 0.2M
2021-03-22 770.00 770.00 715.00 722.00 0.5M
2021-03-19 741.00 790.43 739.00 755.00 0.9M
2021-03-18 722.00 758.00 711.00 750.00 0.6M
2021-03-17 694.00 719.00 682.00 710.00 0.5M
2021-03-16 701.00 708.00 679.17 695.00 0.3M
2021-03-15 672.00 710.00 650.00 703.00 0.9M
2021-03-12 693.00 700.42 665.00 672.00 0.5M
2021-03-11 730.00 738.00 679.36 693.00 0.7M
2021-03-10 692.00 730.59 688.61 730.00 0.5M
2021-03-09 680.00 705.00 656.00 702.00 0.4M
2021-03-08 675.00 710.71 670.00 678.00 0.4M
2021-03-05 698.00 710.00 681.00 681.00 0.2M
2021-03-04 711.00 711.00 686.00 701.00 0.4M
2021-03-03 737.00 741.07 709.00 711.00 0.3M
2021-03-02 697.00 748.00 689.00 722.00 0.5M
2021-03-01 701.00 715.00 691.00 706.00 0.3M
2021-02-26 742.00 742.00 696.00 696.00 0.9M
2021-02-25 694.00 742.53 683.00 742.00 0.6M
2021-02-24 681.00 734.00 681.00 682.00 0.8M
2021-02-23 702.00 705.00 630.00 684.00 1.6M
2021-02-22 735.00 757.00 702.30 717.00 0.7M
2021-02-19 782.00 790.00 741.00 742.00 0.5M
2021-02-18 749.00 800.51 705.31 779.00 1.2M
2021-02-17 770.00 802.00 738.51 747.00 0.7M
2021-02-16 795.00 812.00 766.00 775.00 0.5M
2021-02-15 786.00 817.47 770.00 785.00 0.4M
2021-02-12 779.00 787.00 760.00 785.00 0.4M
2021-02-11 840.00 840.00 771.00 779.00 0.5M
2021-02-10 759.00 859.00 732.00 819.00 1.2M
2021-02-09 785.00 812.00 756.00 759.00 0.6M
2021-02-08 805.00 822.00 753.22 800.00 0.7M
2021-02-05 830.00 858.00 805.00 805.00 0.6M
2021-02-04 821.00 863.00 801.00 827.00 0.7M
2021-02-03 877.00 883.00 818.50 821.00 0.8M
2021-02-02 895.00 916.00 858.00 865.00 1.0M
2021-02-01 898.00 930.00 785.00 825.00 1.9M
2021-01-29 978.00 1,020.00 874.00 885.00 3.0M
2021-01-28 1,088.00 1,128.00 1,012.00 1,070.00 0.8M
2021-01-27 1,152.00 1,192.00 1,050.75 1,088.00 0.8M
2021-01-26 1,188.00 1,196.00 1,120.00 1,158.00 0.6M
2021-01-25 1,130.00 1,208.21 1,114.00 1,190.00 0.7M
2021-01-22 1,090.00 1,160.00 1,070.00 1,126.00 0.6M
2021-01-21 1,118.00 1,144.00 1,080.00 1,096.00 0.4M
2021-01-20 1,064.00 1,146.00 1,054.00 1,116.00 0.7M
2021-01-19 1,092.00 1,094.00 1,036.00 1,088.00 0.5M
2021-01-18 1,072.00 1,116.00 1,058.00 1,084.00 0.8M
2021-01-15 1,040.00 1,095.80 1,018.00 1,046.00 1.1M
2021-01-14 955.00 1,021.63 934.15 995.00 0.9M
2021-01-13 880.00 959.69 880.00 955.00 1.0M
2021-01-12 850.00 895.00 841.00 887.00 0.6M
2021-01-11 851.00 862.00 822.88 845.00 0.5M
2021-01-08 850.00 850.00 825.00 833.00 0.6M
2021-01-07 899.00 899.00 831.00 839.00 0.7M
2021-01-06 891.00 895.00 860.00 872.00 0.4M
2021-01-05 865.00 906.40 845.00 898.00 0.7M
2021-01-04 897.00 908.73 842.00 852.00 0.4M