Novacyt S.A. (AIM:NCYT)
London · Delayed Price · Currency is GBP · Price in GBX 39.55
-0.15 (-0.38%)
Aug 1, 2025, 4:35 PM GMT+1
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 40.30 | 40.30 | 39.28 | 39.55 | 39.55 | -0.38% | 8,312 |
| Jul 31, 2025 | 40.00 | 40.30 | 39.10 | 39.70 | 39.70 | -0.50% | 27,007 |
| Jul 30, 2025 | 40.00 | 40.55 | 39.22 | 39.90 | 39.90 | -0.99% | 27,413 |
| Jul 29, 2025 | 39.10 | 41.00 | 39.10 | 40.30 | 40.30 | 0.37% | 47,172 |
| Jul 28, 2025 | 41.00 | 41.00 | 39.70 | 40.15 | 40.15 | -3.02% | 8,866 |
| Jul 25, 2025 | 42.00 | 42.00 | 40.79 | 41.40 | 41.40 | 0.61% | 28,078 |
| Jul 24, 2025 | 40.45 | 41.90 | 39.90 | 41.15 | 41.15 | 1.73% | 51,105 |
| Jul 23, 2025 | 39.60 | 40.50 | 39.27 | 40.45 | 40.45 | - | 17,438 |
| Jul 22, 2025 | 39.00 | 41.30 | 39.00 | 40.45 | 40.45 | 1.13% | 5,282 |
| Jul 21, 2025 | 41.00 | 41.97 | 39.10 | 40.00 | 40.00 | -0.99% | 23,729 |
| Jul 18, 2025 | 40.38 | 41.60 | 39.70 | 40.40 | 40.40 | -2.65% | 80,097 |
| Jul 17, 2025 | 40.10 | 42.90 | 40.10 | 41.50 | 41.50 | - | 20,209 |
| Jul 16, 2025 | 40.27 | 41.50 | 40.24 | 41.50 | 41.50 | 1.97% | 1,730 |
| Jul 15, 2025 | 41.68 | 42.30 | 40.10 | 40.70 | 40.70 | -0.73% | 41,111 |
| Jul 14, 2025 | 40.60 | 41.00 | 40.60 | 41.00 | 41.00 | 0.74% | 5,038 |
| Jul 11, 2025 | 41.70 | 41.70 | 40.10 | 40.70 | 40.70 | 0.49% | 44,333 |
| Jul 10, 2025 | 40.17 | 41.00 | 40.12 | 40.50 | 40.50 | - | 13,469 |
| Jul 9, 2025 | 42.90 | 42.90 | 40.21 | 40.50 | 40.50 | -1.22% | 72,297 |
| Jul 8, 2025 | 40.67 | 41.90 | 40.10 | 41.00 | 41.00 | -0.49% | 22,074 |
| Jul 7, 2025 | 40.10 | 42.70 | 40.10 | 41.20 | 41.20 | -0.60% | 4,253 |
| Jul 4, 2025 | 41.34 | 43.00 | 40.40 | 41.45 | 41.45 | -1.66% | 14,577 |
| Jul 3, 2025 | 43.00 | 43.00 | 41.40 | 42.15 | 42.15 | -0.12% | 29,510 |
| Jul 2, 2025 | 42.90 | 42.90 | 40.95 | 42.20 | 42.20 | -0.24% | 53,515 |
| Jul 1, 2025 | 40.10 | 42.70 | 40.10 | 42.30 | 42.30 | 0.36% | 53,220 |
| Jun 30, 2025 | 40.20 | 42.90 | 40.20 | 42.15 | 42.15 | - | 5,290 |
| Jun 27, 2025 | 41.51 | 42.90 | 41.20 | 42.15 | 42.15 | 1.69% | 10,200 |
| Jun 26, 2025 | 41.40 | 42.30 | 40.77 | 41.45 | 41.45 | 1.10% | 5,102 |
| Jun 25, 2025 | 40.40 | 41.80 | 40.00 | 41.00 | 41.00 | -1.20% | 38,849 |
| Jun 24, 2025 | 40.66 | 41.90 | 40.05 | 41.50 | 41.50 | 0.85% | 42,417 |
| Jun 23, 2025 | 41.50 | 42.12 | 40.75 | 41.15 | 41.15 | -2.60% | 79,803 |
| Jun 20, 2025 | 43.16 | 43.41 | 42.25 | 42.25 | 42.25 | -4.63% | 16,320 |
| Jun 19, 2025 | 43.89 | 44.30 | 42.32 | 44.30 | 44.30 | 3.02% | 60,265 |
| Jun 18, 2025 | 42.76 | 43.05 | 42.40 | 43.00 | 43.00 | - | 1,020 |
| Jun 17, 2025 | 43.00 | 43.40 | 42.00 | 43.00 | 43.00 | -0.69% | 58,032 |
| Jun 16, 2025 | 44.10 | 45.00 | 43.00 | 43.30 | 43.30 | -5.87% | 69,700 |
| Jun 13, 2025 | 46.32 | 46.32 | 44.24 | 46.00 | 46.00 | -1.50% | 122,731 |
| Jun 12, 2025 | 47.07 | 47.30 | 46.10 | 46.70 | 46.70 | -2.71% | 47,672 |
| Jun 11, 2025 | 46.10 | 48.00 | 46.10 | 48.00 | 48.00 | 0.42% | 43,386 |
| Jun 10, 2025 | 46.00 | 49.00 | 46.00 | 47.80 | 47.80 | 2.14% | 171,507 |
| Jun 9, 2025 | 46.21 | 47.70 | 46.10 | 46.80 | 46.80 | -1.68% | 15,010 |
| Jun 6, 2025 | 46.75 | 47.60 | 46.10 | 47.60 | 47.60 | 0.63% | 17,357 |
| Jun 5, 2025 | 47.00 | 47.80 | 47.00 | 47.30 | 47.30 | -1.46% | 17,848 |
| Jun 4, 2025 | 46.04 | 48.99 | 46.04 | 48.00 | 48.00 | 4.23% | 56,120 |
| Jun 3, 2025 | 48.40 | 48.40 | 45.20 | 46.05 | 46.05 | -4.66% | 107,167 |
| Jun 2, 2025 | 47.50 | 49.70 | 47.50 | 48.30 | 48.30 | - | 16,811 |
| May 30, 2025 | 48.10 | 49.50 | 47.64 | 48.30 | 48.30 | -1.43% | 94,413 |
| May 29, 2025 | 48.70 | 49.70 | 47.04 | 49.00 | 49.00 | 7.10% | 161,636 |
| May 28, 2025 | 49.90 | 49.90 | 45.60 | 45.75 | 45.75 | -6.54% | 84,351 |
| May 27, 2025 | 53.00 | 54.00 | 47.00 | 48.95 | 48.95 | 16.55% | 984,239 |
| May 23, 2025 | 39.40 | 44.70 | 39.00 | 42.00 | 42.00 | 7.55% | 257,368 |