Novonesis (0Q4U) Share Price

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

Date Open High Low Close* Volume
04/12/2018 306.60p 313.20p 306.60p 313.20p 4839
03/12/2018 312.45p 314.20p 307.70p 308.85p 17640
30/11/2018 310.45p 310.45p 306.85p 306.85p 1786
29/11/2018 310.95p 314.60p 309.90p 311.65p 10537
28/11/2018 314.55p 314.55p 306.80p 312.60p 7745
27/11/2018 316.25p 316.90p 309.55p 309.55p 3672
26/11/2018 311.35p 316.40p 311.35p 314.45p 12882
23/11/2018 306.25p 310.15p 304.99p 310.15p 15149
22/11/2018 312.20p 312.20p 303.40p 304.80p 10528
21/11/2018 307.40p 309.90p 303.20p 307.00p 39277
20/11/2018 316.40p 316.40p 300.60p 304.45p 26642
19/11/2018 322.45p 323.00p 317.70p 318.60p 112874
16/11/2018 320.60p 324.20p 318.00p 320.75p 4613
15/11/2018 325.55p 325.55p 317.30p 318.20p 1831
14/11/2018 326.30p 327.01p 321.70p 323.10p 16832
13/11/2018 329.45p 332.40p 324.40p 325.75p 15140
12/11/2018 332.45p 332.45p 328.10p 328.10p 90897
09/11/2018 334.15p 335.15p 331.10p 334.15p 12889
08/11/2018 337.25p 338.80p 335.30p 337.25p 1638
07/11/2018 329.60p 337.00p 329.60p 333.80p 7897
06/11/2018 324.80p 328.90p 323.40p 326.40p 4154
05/11/2018 329.90p 330.70p 325.40p 326.25p 6433
02/11/2018 335.25p 338.48p 330.40p 331.70p 3052
01/11/2018 326.30p 331.20p 326.30p 329.80p 324965
31/10/2018 315.30p 325.50p 315.30p 325.15p 8300
30/10/2018 318.05p 318.05p 310.39p 313.00p 6053
29/10/2018 310.30p 316.90p 310.30p 316.80p 4407
26/10/2018 301.45p 308.47p 300.70p 307.55p 43203
25/10/2018 297.70p 302.10p 293.60p 301.30p 12038
24/10/2018 295.85p 306.72p 295.85p 297.25p 15025
23/10/2018 331.00p 331.00p 319.75p 319.75p 9283
22/10/2018 338.05p 340.80p 334.60p 334.60p 9742
19/10/2018 335.70p 337.98p 331.70p 335.05p 8752
18/10/2018 334.05p 336.25p 332.40p 334.05p 7619
17/10/2018 334.15p 335.35p 332.24p 334.55p 13467
16/10/2018 318.60p 332.90p 318.57p 331.85p 36796
15/10/2018 320.05p 321.40p 317.70p 319.55p 157932
12/10/2018 330.20p 331.25p 317.20p 319.50p 9464
11/10/2018 319.00p 330.10p 319.00p 328.40p 7593
10/10/2018 336.40p 336.50p 324.30p 325.55p 3560
09/10/2018 339.60p 339.60p 331.60p 333.30p 36504
08/10/2018 353.70p 353.70p 337.90p 341.85p 16631
05/10/2018 346.40p 354.00p 346.10p 353.80p 1936
04/10/2018 361.70p 362.65p 343.90p 347.55p 97483
03/10/2018 358.50p 358.50p 355.30p 358.50p 28975
02/10/2018 354.45p 362.10p 354.45p 358.40p 3190
01/10/2018 352.35p 354.80p 350.90p 352.35p 2910
28/09/2018 347.10p 352.40p 347.10p 350.90p 32426
27/09/2018 346.80p 349.10p 346.80p 347.25p 1853
26/09/2018 349.15p 350.15p 347.00p 350.15p 6828
25/09/2018 346.45p 349.11p 346.45p 346.45p 2212
24/09/2018 347.05p 350.70p 345.60p 347.05p 4219
21/09/2018 351.45p 351.45p 347.35p 347.60p 9003
20/09/2018 347.25p 350.40p 347.25p 347.80p 18482
19/09/2018 347.70p 348.90p 344.80p 347.70p 2550
18/09/2018 348.15p 349.65p 346.05p 348.15p 2141
17/09/2018 345.30p 350.00p 345.30p 348.90p 4287
14/09/2018 347.45p 348.60p 346.15p 347.30p 5104
13/09/2018 345.50p 348.70p 345.50p 345.50p 27742
12/09/2018 347.10p 347.10p 346.30p 346.75p 2488
11/09/2018 347.50p 348.17p 346.55p 346.55p 1445
10/09/2018 347.65p 348.00p 346.88p 347.65p 1080
07/09/2018 344.55p 348.60p 344.55p 345.10p 5409
06/09/2018 341.75p 344.70p 341.75p 341.75p 179
05/09/2018 346.65p 348.15p 342.70p 342.70p 7503
04/09/2018 351.30p 351.30p 347.55p 347.55p 120
03/09/2018 352.50p 352.70p 350.40p 352.50p 3843
31/08/2018 355.55p 355.55p 351.40p 351.70p 29961
30/08/2018 354.45p 354.95p 352.30p 354.45p 3277
29/08/2018 350.90p 355.30p 350.90p 354.80p 801
28/08/2018 350.35p 351.28p 350.30p 350.30p 4777
24/08/2018 346.75p 348.70p 346.10p 346.10p 2727
23/08/2018 343.45p 348.90p 343.45p 346.65p 1848
22/08/2018 343.40p 343.40p 342.30p 342.70p 528
21/08/2018 342.50p 345.30p 341.90p 345.30p 5185
20/08/2018 341.05p 345.15p 341.05p 345.15p 189
17/08/2018 338.40p 339.50p 338.05p 338.05p 7425
16/08/2018 335.85p 338.35p 334.80p 338.35p 16975
15/08/2018 341.25p 341.55p 332.90p 334.30p 10264
14/08/2018 339.30p 341.15p 339.30p 341.15p 4748
13/08/2018 336.85p 341.20p 336.85p 338.70p 2048
10/08/2018 330.50p 340.60p 330.50p 335.15p 18666
09/08/2018 342.10p 346.00p 340.75p 346.00p 26386
08/08/2018 346.95p 346.95p 341.10p 342.60p 4946
07/08/2018 343.50p 346.98p 343.40p 344.40p 5123
06/08/2018 339.65p 341.50p 339.60p 341.50p 461
03/08/2018 337.35p 339.75p 337.35p 337.35p 6670
02/08/2018 338.85p 339.27p 335.90p 338.90p 6050
01/08/2018 335.45p 339.60p 335.45p 339.60p 1339
31/07/2018 338.10p 338.10p 332.40p 334.30p 1831
30/07/2018 339.65p 341.83p 338.00p 339.65p 11239
27/07/2018 339.15p 340.30p 338.70p 338.70p 1914
26/07/2018 336.75p 338.30p 336.20p 337.00p 1275
25/07/2018 333.00p 335.77p 333.00p 333.35p 8558
24/07/2018 333.45p 335.18p 333.10p 334.40p 11510
23/07/2018 332.40p 332.80p 331.85p 331.85p 7329
20/07/2018 334.75p 336.40p 331.50p 331.55p 1017
19/07/2018 335.65p 336.50p 333.80p 335.65p 3325
18/07/2018 333.30p 335.01p 333.30p 333.30p 11903
17/07/2018 331.30p 333.85p 331.30p 331.30p 7179
16/07/2018 330.55p 332.15p 330.55p 330.55p 8383
13/07/2018 331.65p 332.17p 331.21p 331.60p 1695
12/07/2018 329.50p 331.60p 329.50p 330.55p 163911
11/07/2018 328.85p 329.60p 327.95p 327.95p 8070
10/07/2018 325.70p 330.75p 325.70p 328.15p 3333
09/07/2018 323.80p 325.14p 323.80p 324.85p 984
06/07/2018 317.50p 322.45p 317.50p 322.30p 940
05/07/2018 314.00p 318.70p 314.00p 318.70p 12493
04/07/2018 318.50p 318.50p 314.80p 315.60p 383
03/07/2018 319.85p 323.00p 319.80p 319.80p 1158
02/07/2018 320.55p 320.55p 318.40p 319.60p 6607
29/06/2018 321.25p 324.55p 321.25p 321.25p 3173
28/06/2018 322.60p 327.30p 319.00p 319.90p 1403
27/06/2018 320.50p 323.15p 316.00p 323.15p 335
26/06/2018 320.20p 320.20p 317.58p 320.20p 668
25/06/2018 324.25p 325.50p 320.75p 320.75p 2763
22/06/2018 323.40p 326.10p 323.40p 324.00p 2219
21/06/2018 325.55p 327.27p 322.65p 325.55p 5641
20/06/2018 324.50p 327.75p 322.00p 324.75p 1585
19/06/2018 322.90p 324.30p 320.80p 322.65p 1620
18/06/2018 328.90p 328.90p 324.59p 325.10p 3257
15/06/2018 329.20p 333.85p 328.90p 328.90p 29486
14/06/2018 324.05p 328.30p 324.05p 327.90p 13357
13/06/2018 324.90p 326.01p 323.89p 324.90p 5722
12/06/2018 326.50p 326.50p 324.52p 326.50p 44238
11/06/2018 327.20p 327.20p 326.00p 327.20p 7634
08/06/2018 320.50p 327.45p 320.50p 327.45p 7408
07/06/2018 329.10p 329.58p 322.20p 322.20p 1685
06/06/2018 313.70p 328.40p 313.70p 323.10p 23562
05/06/2018 330.35p 331.80p 331.80p 331.80p 0
04/06/2018 330.35p 332.10p 328.70p 331.80p 10546
01/06/2018 325.65p 328.85p 324.60p 325.65p 12394
31/05/2018 327.00p 329.20p 324.05p 327.00p 13766
30/05/2018 323.20p 325.15p 322.54p 323.05p 7857
29/05/2018 327.50p 327.50p 323.80p 323.80p 17782
25/05/2018 327.35p 330.52p 327.35p 327.35p 16199
24/05/2018 327.65p 330.30p 327.49p 327.80p 17259
23/05/2018 326.40p 327.00p 322.50p 326.15p 103164
22/05/2018 325.65p 328.21p 324.30p 326.65p 27674
21/05/2018 325.90p 325.90p 325.90p 325.90p 0
18/05/2018 325.90p 326.50p 324.20p 325.90p 43365
17/05/2018 319.20p 326.30p 317.90p 323.20p 30794
16/05/2018 314.00p 317.63p 313.90p 317.55p 32696
15/05/2018 315.35p 320.90p 313.85p 315.95p 45596
14/05/2018 317.30p 317.30p 311.40p 311.40p 203885
11/05/2018 311.45p 318.05p 318.05p 318.05p 0
10/05/2018 311.45p 318.05p 318.05p 318.05p 0
09/05/2018 311.45p 319.25p 308.70p 318.05p 63811
08/05/2018 307.70p 310.40p 305.80p 307.65p 36520
04/05/2018 296.50p 299.80p 295.70p 299.80p 13570
03/05/2018 297.15p 299.70p 295.70p 297.15p 404907
02/05/2018 292.65p 297.60p 292.34p 296.05p 51178
01/05/2018 291.35p 294.50p 291.35p 294.30p 21657
30/04/2018 293.30p 295.20p 289.50p 290.90p 18350
27/04/2018 297.80p 294.55p 294.55p 294.55p 0
26/04/2018 297.80p 297.80p 293.57p 294.55p 114472
25/04/2018 307.85p 307.85p 297.50p 297.55p 7087
24/04/2018 313.75p 314.70p 309.10p 310.40p 31520
23/04/2018 309.40p 312.80p 308.59p 312.80p 54520
20/04/2018 308.20p 310.20p 308.00p 308.20p 11826
19/04/2018 314.55p 314.55p 307.00p 307.60p 4560
18/04/2018 312.70p 313.40p 311.80p 313.00p 7956
17/04/2018 309.70p 311.90p 309.70p 309.70p 5147
16/04/2018 310.05p 310.05p 309.60p 310.05p 2
13/04/2018 309.05p 311.60p 309.05p 309.05p 41589
12/04/2018 308.55p 308.90p 308.00p 308.65p 195141
11/04/2018 306.80p 308.00p 306.10p 306.80p 7722
10/04/2018 308.20p 308.40p 307.85p 307.85p 6259
09/04/2018 306.05p 309.46p 306.05p 306.05p 342
06/04/2018 304.15p 307.70p 304.15p 304.50p 7344
05/04/2018 304.10p 306.55p 303.70p 304.10p 5139
04/04/2018 309.45p 309.70p 301.30p 302.70p 21889
03/04/2018 310.05p 315.95p 305.60p 312.20p 23411
29/03/2018 310.55p 310.55p 310.55p 310.55p 0
28/03/2018 310.55p 313.70p 310.50p 310.55p 5074
27/03/2018 313.70p 316.35p 308.05p 310.30p 6072
26/03/2018 312.60p 315.90p 306.70p 309.40p 0
23/03/2018 311.40p 313.97p 308.00p 311.00p 15368
22/03/2018 315.10p 315.95p 313.10p 315.10p 21200
21/03/2018 316.30p 316.69p 315.70p 316.60p 1680
20/03/2018 313.65p 315.36p 313.65p 313.65p 198909
19/03/2018 318.90p 318.90p 310.70p 311.70p 222969
16/03/2018 318.45p 325.94p 318.45p 321.95p 25233
15/03/2018 314.55p 317.90p 313.60p 317.75p 112
14/03/2018 315.25p 315.25p 315.20p 315.25p 2984
13/03/2018 321.90p 341.00p 319.70p 321.90p 0
12/03/2018 320.50p 324.00p 320.50p 320.70p 1066
09/03/2018 316.00p 319.50p 316.00p 319.50p 5717
08/03/2018 312.05p 315.45p 312.05p 315.45p 7451
07/03/2018 310.45p 311.30p 307.69p 309.90p 2503
06/03/2018 310.15p 313.39p 310.15p 310.15p 21104
05/03/2018 302.40p 308.40p 302.40p 306.45p 116760
02/03/2018 311.30p 311.30p 306.70p 307.90p 514675
01/03/2018 314.15p 314.30p 310.55p 310.55p 3788
28/02/2018 315.30p 316.10p 315.30p 315.30p 720
27/02/2018 320.45p 320.45p 315.40p 317.15p 1250
26/02/2018 318.20p 322.40p 318.20p 321.70p 16262
23/02/2018 320.10p 320.10p 316.85p 316.85p 402
22/02/2018 320.65p 320.65p 315.10p 317.20p 17341
21/02/2018 321.55p 322.40p 320.75p 320.75p 145

*Close Price adjusted for both dividends and splits