Novonesis (0Q4U) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Novonesis

Date Open High Low Close* Volume
20/09/2019 292.80p 292.80p 289.00p 289.65p 12282
19/09/2019 297.30p 297.30p 292.20p 293.50p 3382
18/09/2019 297.30p 297.30p 295.80p 297.30p 733
17/09/2019 293.85p 296.24p 292.67p 293.85p 33921
16/09/2019 290.95p 301.00p 290.95p 294.55p 11099
13/09/2019 292.60p 293.90p 291.25p 292.60p 358
12/09/2019 301.45p 301.45p 230.05p 294.60p 119650
11/09/2019 293.00p 299.85p 292.90p 299.25p 17417
10/09/2019 291.90p 291.90p 290.40p 291.70p 8719
09/09/2019 291.00p 293.13p 291.00p 291.00p 12302
06/09/2019 293.00p 293.00p 289.20p 289.20p 714
05/09/2019 295.80p 295.80p 290.30p 292.80p 16668
04/09/2019 289.25p 292.95p 287.80p 292.95p 1450
03/09/2019 287.75p 288.80p 286.20p 287.80p 5315
02/09/2019 288.10p 288.70p 287.60p 288.10p 233
30/08/2019 282.70p 290.98p 282.70p 289.10p 5614
29/08/2019 270.85p 281.90p 270.85p 279.90p 14394
28/08/2019 271.95p 271.95p 268.85p 268.85p 10950
27/08/2019 270.95p 272.00p 267.36p 270.95p 9479
23/08/2019 274.85p 275.20p 272.60p 274.85p 1283
22/08/2019 276.35p 277.90p 273.70p 276.35p 15254
21/08/2019 277.80p 278.95p 277.40p 278.95p 2936
20/08/2019 279.15p 283.10p 277.92p 278.70p 4432
19/08/2019 280.85p 280.85p 277.50p 277.70p 9303
16/08/2019 271.50p 278.20p 271.00p 277.60p 9490
15/08/2019 274.95p 275.70p 271.50p 273.80p 2038
14/08/2019 278.30p 278.30p 273.10p 274.85p 5990
13/08/2019 278.85p 279.70p 276.80p 278.70p 15877
12/08/2019 292.65p 293.00p 278.25p 280.15p 17913
09/08/2019 286.60p 294.00p 286.60p 293.60p 11440
08/08/2019 300.55p 300.55p 286.00p 287.55p 407108
07/08/2019 300.65p 304.78p 300.65p 304.10p 1067
06/08/2019 300.15p 303.32p 300.15p 301.80p 7067
05/08/2019 310.00p 310.00p 301.60p 303.15p 861
02/08/2019 312.15p 314.70p 311.35p 312.15p 5225
01/08/2019 311.45p 315.00p 311.45p 315.00p 3215
31/07/2019 313.60p 314.30p 310.60p 313.60p 9892
30/07/2019 318.60p 319.00p 312.30p 315.15p 1845
29/07/2019 316.95p 320.35p 314.51p 320.35p 4679
26/07/2019 318.45p 319.20p 315.90p 317.85p 1593
25/07/2019 317.75p 318.00p 315.80p 317.75p 200851
24/07/2019 319.40p 319.40p 315.60p 315.75p 11398
23/07/2019 315.00p 319.55p 315.00p 318.70p 7477
22/07/2019 315.45p 316.00p 313.40p 315.45p 15613
19/07/2019 316.00p 317.00p 315.56p 316.00p 3089
18/07/2019 313.35p 316.20p 312.40p 316.20p 11952
17/07/2019 311.65p 315.10p 310.40p 315.10p 577
16/07/2019 310.45p 313.90p 308.20p 311.85p 48925
15/07/2019 309.55p 312.20p 308.80p 309.80p 6380
12/07/2019 307.05p 311.50p 306.40p 310.45p 3596
11/07/2019 305.75p 307.90p 305.75p 305.75p 3799
10/07/2019 305.55p 306.90p 304.20p 305.50p 3129
09/07/2019 304.65p 308.10p 304.65p 307.80p 3662
08/07/2019 310.35p 312.30p 309.30p 310.35p 7421
05/07/2019 314.50p 314.70p 310.30p 310.85p 5086
04/07/2019 312.95p 314.40p 311.00p 313.10p 8908
03/07/2019 309.80p 316.42p 309.50p 316.40p 4418
02/07/2019 311.65p 311.65p 308.90p 311.65p 1205
01/07/2019 308.10p 312.50p 308.10p 311.95p 3795
28/06/2019 306.00p 308.40p 304.70p 306.00p 6922
27/06/2019 304.60p 306.90p 304.30p 304.60p 2978
26/06/2019 305.25p 307.00p 304.10p 305.25p 4313
25/06/2019 302.95p 306.60p 302.00p 306.20p 9263
24/06/2019 305.40p 306.80p 303.25p 305.40p 547755
21/06/2019 311.65p 311.65p 304.95p 304.95p 4490
20/06/2019 315.25p 316.50p 310.00p 312.70p 11979
19/06/2019 306.45p 314.80p 305.00p 312.95p 18331
18/06/2019 301.65p 307.35p 300.50p 304.90p 37826
17/06/2019 299.90p 302.85p 299.90p 302.85p 93804
14/06/2019 309.20p 310.00p 303.80p 305.85p 19752
13/06/2019 314.90p 314.90p 308.50p 311.35p 448586
12/06/2019 314.15p 316.00p 312.70p 314.15p 22443
11/06/2019 308.20p 314.70p 307.10p 313.70p 177615
10/06/2019 298.85p 304.75p 304.75p 304.75p 0
07/06/2019 298.85p 308.05p 298.85p 304.75p 39323
06/06/2019 318.80p 328.00p 318.80p 326.30p 14420
05/06/2019 318.80p 318.45p 318.45p 318.45p 0
04/06/2019 318.80p 318.80p 315.60p 318.45p 4326
03/06/2019 313.05p 319.45p 312.90p 319.15p 8499
31/05/2019 317.95p 315.40p 315.40p 315.40p 0
30/05/2019 317.95p 315.40p 315.40p 315.40p 0
29/05/2019 317.95p 320.10p 314.40p 315.40p 7944
28/05/2019 320.60p 322.40p 318.20p 320.60p 16180
24/05/2019 319.65p 321.40p 319.65p 319.65p 8022
23/05/2019 322.10p 322.30p 318.50p 318.60p 7960
22/05/2019 321.80p 326.80p 321.00p 325.10p 30627
21/05/2019 321.25p 322.78p 320.20p 321.25p 11037
20/05/2019 326.25p 326.25p 316.90p 319.80p 38014
17/05/2019 321.65p 321.65p 321.65p 321.65p 0
16/05/2019 321.65p 324.40p 319.70p 321.65p 55188
15/05/2019 324.20p 324.20p 320.40p 320.40p 8040
14/05/2019 320.45p 323.20p 320.00p 320.45p 1770
13/05/2019 324.80p 324.80p 320.03p 321.40p 6816
10/05/2019 320.60p 324.40p 320.30p 321.40p 133066
09/05/2019 316.30p 321.60p 316.30p 320.60p 18225
08/05/2019 308.90p 316.60p 308.90p 315.60p 17877
07/05/2019 309.80p 314.30p 307.25p 310.50p 211367
03/05/2019 311.80p 313.30p 309.50p 311.80p 15998
02/05/2019 311.25p 312.30p 310.40p 311.25p 4888
01/05/2019 310.60p 311.10p 309.90p 309.95p 3873
30/04/2019 305.20p 310.20p 305.20p 308.35p 13383
29/04/2019 303.45p 307.30p 303.45p 306.65p 85439
26/04/2019 296.80p 303.40p 296.70p 303.10p 19026
25/04/2019 302.05p 303.60p 296.90p 297.55p 10260
24/04/2019 302.55p 311.60p 302.55p 311.60p 2034
23/04/2019 312.05p 315.50p 310.70p 313.70p 249985
18/04/2019 314.15p 310.75p 310.75p 310.75p 0
17/04/2019 314.15p 314.15p 310.55p 310.75p 12651
16/04/2019 314.30p 314.30p 311.50p 313.30p 17879
15/04/2019 314.80p 315.70p 312.90p 314.80p 4672
12/04/2019 312.90p 315.10p 312.80p 312.90p 12260
11/04/2019 315.80p 318.10p 311.70p 312.55p 11076
10/04/2019 317.35p 318.40p 315.50p 317.35p 11811
09/04/2019 317.50p 318.35p 316.30p 317.50p 13748
08/04/2019 316.25p 317.20p 315.70p 316.25p 11825
05/04/2019 307.20p 316.60p 307.20p 316.60p 61568
04/04/2019 306.30p 307.80p 304.40p 306.30p 54928
03/04/2019 306.25p 307.60p 303.40p 306.05p 209341
02/04/2019 309.25p 311.00p 304.40p 307.45p 11179
01/04/2019 305.50p 312.65p 305.50p 309.20p 22215
29/03/2019 310.50p 310.50p 306.30p 306.60p 10852
28/03/2019 309.35p 314.70p 309.35p 312.70p 10478
27/03/2019 312.25p 312.80p 308.40p 308.50p 6937
26/03/2019 305.50p 312.65p 305.50p 312.25p 8363
25/03/2019 315.00p 315.00p 310.70p 311.50p 19706
22/03/2019 318.40p 320.44p 314.90p 315.00p 23419
21/03/2019 310.60p 317.40p 310.60p 314.10p 2463
20/03/2019 310.20p 311.85p 309.40p 311.45p 8933
19/03/2019 309.50p 312.40p 308.50p 309.50p 6236
18/03/2019 310.65p 311.10p 307.70p 310.65p 6074
15/03/2019 311.60p 311.90p 309.10p 311.60p 3874
14/03/2019 308.65p 312.10p 308.65p 312.10p 2508
13/03/2019 303.25p 307.75p 303.25p 306.65p 45096
12/03/2019 301.65p 305.10p 301.60p 305.10p 29286
11/03/2019 300.80p 302.10p 299.90p 301.05p 2850
08/03/2019 298.90p 300.90p 298.90p 298.90p 2610
07/03/2019 297.85p 303.40p 297.85p 301.10p 13094
06/03/2019 298.20p 298.20p 295.80p 297.05p 2901
05/03/2019 294.10p 300.20p 294.10p 300.20p 8606
04/03/2019 294.00p 295.30p 292.40p 294.75p 14617
01/03/2019 299.25p 300.90p 297.25p 298.00p 6988
28/02/2019 295.30p 299.40p 293.10p 299.35p 5922
27/02/2019 305.10p 305.10p 301.90p 301.90p 165
26/02/2019 304.80p 306.70p 304.10p 304.80p 3347
25/02/2019 305.45p 305.45p 302.57p 304.90p 98252
22/02/2019 305.90p 306.10p 302.20p 306.10p 4486
21/02/2019 304.85p 306.10p 302.99p 304.85p 7571
20/02/2019 298.60p 303.60p 298.60p 303.00p 2022
19/02/2019 299.70p 301.40p 295.10p 296.40p 9715
18/02/2019 298.85p 301.60p 297.70p 298.85p 16895
15/02/2019 294.30p 298.40p 292.30p 297.45p 68558
14/02/2019 292.70p 295.77p 292.70p 293.15p 73079
13/02/2019 292.80p 294.70p 291.90p 291.90p 15759
12/02/2019 290.80p 293.10p 289.90p 293.00p 24766
11/02/2019 286.85p 289.60p 286.80p 286.85p 54004
08/02/2019 287.35p 289.90p 286.00p 287.35p 49403
07/02/2019 287.90p 292.00p 287.90p 287.90p 74065
06/02/2019 290.70p 290.70p 286.90p 287.60p 4645
05/02/2019 282.60p 290.20p 282.10p 288.60p 10564
04/02/2019 276.45p 279.15p 276.40p 276.45p 39803
01/02/2019 274.00p 279.10p 274.00p 277.60p 38389
31/01/2019 278.75p 278.75p 271.80p 272.10p 16046
30/01/2019 280.65p 280.80p 276.60p 277.70p 144074
29/01/2019 277.70p 280.80p 277.70p 280.75p 108662
28/01/2019 270.60p 276.90p 268.80p 276.20p 263839
25/01/2019 272.30p 274.20p 265.30p 265.90p 541283
24/01/2019 278.05p 282.20p 273.50p 275.95p 101509
23/01/2019 292.95p 295.10p 291.60p 293.65p 2015
22/01/2019 299.00p 299.70p 294.30p 295.45p 1682
21/01/2019 299.85p 301.80p 299.00p 299.85p 11579
18/01/2019 299.85p 301.40p 298.40p 299.85p 38110
17/01/2019 293.30p 298.60p 293.30p 296.45p 144875
16/01/2019 293.95p 296.10p 292.60p 293.90p 10887
15/01/2019 294.10p 298.30p 291.50p 291.70p 71588
14/01/2019 296.30p 296.80p 290.80p 293.15p 4620
11/01/2019 307.75p 307.75p 295.30p 297.55p 17947
10/01/2019 302.85p 306.88p 300.80p 306.35p 21178
09/01/2019 299.90p 305.20p 299.90p 302.80p 9032
08/01/2019 292.70p 299.80p 292.70p 298.00p 3264
07/01/2019 297.95p 297.95p 291.30p 292.85p 4116
04/01/2019 288.20p 292.60p 285.20p 290.80p 2486
03/01/2019 285.65p 286.20p 280.70p 285.50p 8199
02/01/2019 289.05p 290.10p 283.00p 288.40p 9100
31/12/2018 288.95p 288.95p 288.95p 288.95p 0
28/12/2018 288.95p 291.90p 288.95p 288.95p 12624
27/12/2018 293.00p 295.80p 288.00p 289.50p 7150
24/12/2018 296.80p 294.30p 294.30p 294.30p 0
21/12/2018 296.80p 300.18p 292.00p 294.30p 10416
20/12/2018 281.50p 299.75p 277.00p 298.05p 9986
19/12/2018 293.75p 297.60p 293.10p 296.80p 2314
18/12/2018 293.50p 295.50p 290.80p 293.50p 1998
17/12/2018 293.25p 295.60p 292.30p 293.25p 17629
14/12/2018 297.65p 297.68p 293.90p 294.70p 4440
13/12/2018 301.50p 301.80p 297.60p 301.10p 9066
12/12/2018 304.55p 304.55p 301.77p 304.55p 12476
11/12/2018 298.65p 305.00p 298.50p 302.25p 3999
10/12/2018 298.15p 299.60p 297.70p 298.15p 57181
07/12/2018 298.35p 305.20p 298.35p 304.50p 53588
06/12/2018 302.60p 302.60p 296.40p 298.60p 3727
05/12/2018 307.40p 309.10p 306.80p 307.40p 28430

*Close Price adjusted for both dividends and splits