Novonesis (0Q4U) Share Price

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

Date Open High Low Close* Volume
20/02/2018 316.75p 321.25p 315.75p 320.20p 350
19/02/2018 323.35p 323.35p 315.75p 315.75p 656
16/02/2018 315.75p 321.65p 315.75p 321.65p 1177
15/02/2018 309.45p 319.00p 309.45p 312.80p 828
14/02/2018 301.50p 304.80p 301.50p 304.55p 18019
13/02/2018 300.45p 300.45p 299.65p 300.45p 52
12/02/2018 299.40p 300.39p 296.40p 298.90p 7649
09/02/2018 301.95p 301.95p 294.46p 298.50p 910
08/02/2018 304.65p 309.50p 301.25p 301.65p 19104
07/02/2018 312.05p 312.05p 298.50p 307.00p 4320
06/02/2018 314.45p 321.20p 314.04p 321.20p 4486
05/02/2018 319.20p 322.70p 317.40p 322.70p 25348
02/02/2018 327.50p 329.00p 321.80p 324.05p 5777
01/02/2018 333.70p 334.90p 327.70p 330.10p 1392
31/01/2018 330.85p 334.90p 330.30p 334.50p 23373
30/01/2018 331.65p 332.00p 328.90p 331.65p 4861
29/01/2018 331.55p 332.30p 331.49p 331.55p 1155
26/01/2018 330.45p 332.60p 330.45p 330.45p 295
25/01/2018 335.00p 335.00p 330.10p 331.40p 407
24/01/2018 338.20p 339.50p 336.10p 338.20p 3674
23/01/2018 339.65p 339.65p 337.60p 339.65p 760
22/01/2018 339.15p 339.15p 338.00p 339.15p 1026
19/01/2018 334.95p 339.70p 334.95p 338.60p 152199
18/01/2018 335.30p 335.30p 334.00p 335.30p 429
17/01/2018 334.45p 336.30p 334.40p 334.70p 330
16/01/2018 338.70p 338.70p 335.60p 335.60p 1692
15/01/2018 340.60p 340.60p 339.30p 340.60p 41
12/01/2018 341.35p 341.70p 339.10p 341.35p 6102
11/01/2018 345.65p 345.65p 341.81p 341.95p 16149
10/01/2018 354.45p 354.45p 346.61p 347.70p 29095
09/01/2018 356.05p 358.62p 348.95p 356.40p 6706
08/01/2018 358.10p 363.70p 354.30p 354.65p 24117
05/01/2018 354.70p 356.80p 354.70p 355.95p 1971
04/01/2018 352.95p 354.40p 352.80p 352.95p 3938
03/01/2018 352.20p 353.99p 351.60p 353.00p 46889
02/01/2018 355.15p 355.15p 345.70p 349.85p 43776
29/12/2017 353.13p 355.70p 353.13p 353.25p 300
28/12/2017 358.13p 363.66p 352.70p 354.13p 20677
27/12/2017 352.88p 357.70p 352.88p 356.13p 2282
22/12/2017 352.25p 352.25p 350.20p 352.25p 4920
21/12/2017 349.25p 352.70p 348.80p 349.25p 14867
20/12/2017 348.88p 350.60p 347.88p 348.88p 54546
19/12/2017 348.00p 349.50p 347.00p 348.13p 12988
18/12/2017 346.38p 350.60p 346.38p 346.75p 61363
15/12/2017 343.63p 345.70p 343.30p 343.63p 31399
14/12/2017 342.88p 349.37p 342.33p 342.88p 85746
13/12/2017 343.50p 347.40p 341.80p 343.50p 56955
12/12/2017 340.25p 343.50p 338.00p 343.50p 69177
11/12/2017 341.50p 343.20p 340.45p 341.50p 41680
08/12/2017 339.25p 342.95p 338.40p 339.25p 45226
07/12/2017 337.63p 341.10p 337.30p 337.88p 39211
06/12/2017 335.63p 337.30p 333.70p 335.63p 45838
05/12/2017 339.38p 342.70p 335.70p 335.75p 47537
04/12/2017 337.75p 341.38p 334.90p 341.38p 47665
01/12/2017 338.75p 342.90p 338.30p 339.25p 36539
30/11/2017 331.88p 339.20p 331.88p 339.13p 81134
29/11/2017 347.63p 347.75p 331.15p 332.75p 51844
28/11/2017 341.50p 349.14p 341.00p 345.50p 69560
27/11/2017 342.25p 343.90p 340.40p 342.63p 23884
24/11/2017 349.75p 349.99p 342.45p 345.50p 24744
23/11/2017 349.63p 354.68p 348.00p 349.63p 7217
22/11/2017 350.38p 355.46p 349.80p 350.63p 32285
21/11/2017 349.00p 350.70p 348.50p 349.00p 32174
20/11/2017 345.25p 349.50p 344.96p 349.00p 54174
17/11/2017 347.00p 347.50p 341.84p 347.00p 62681
16/11/2017 342.50p 347.00p 342.50p 346.25p 90682
15/11/2017 343.63p 343.63p 339.63p 339.63p 42150
14/11/2017 342.63p 345.49p 342.38p 342.38p 59434
13/11/2017 346.50p 347.49p 341.25p 342.50p 50524
10/11/2017 342.50p 346.50p 340.83p 346.50p 4008
09/11/2017 353.00p 353.60p 342.88p 345.25p 13850
08/11/2017 352.50p 356.20p 352.38p 352.38p 40451
07/11/2017 353.13p 355.09p 352.16p 353.13p 25927
06/11/2017 352.75p 358.61p 352.50p 352.75p 130369
03/11/2017 354.38p 359.39p 351.40p 354.50p 83002
02/11/2017 357.25p 359.30p 352.40p 353.38p 29899
01/11/2017 353.50p 358.60p 352.80p 357.50p 24582
31/10/2017 349.50p 352.80p 349.38p 349.38p 55371
30/10/2017 349.25p 350.75p 347.40p 349.25p 30457
27/10/2017 343.75p 349.60p 343.75p 348.13p 65995
26/10/2017 339.25p 342.75p 338.60p 342.75p 45925
25/10/2017 334.63p 352.70p 334.63p 342.00p 71072
24/10/2017 328.75p 334.66p 328.10p 328.75p 54282
23/10/2017 327.50p 336.86p 327.50p 331.25p 1298
20/10/2017 327.88p 329.60p 325.10p 327.88p 19028
19/10/2017 329.25p 329.25p 324.40p 325.88p 3813
18/10/2017 324.38p 328.90p 324.38p 328.13p 8314
17/10/2017 336.38p 336.38p 324.80p 325.00p 109584
16/10/2017 329.50p 339.20p 329.50p 336.63p 105691
13/10/2017 332.00p 335.25p 328.00p 332.00p 24122
12/10/2017 330.50p 332.00p 329.00p 330.00p 15608
11/10/2017 329.38p 332.75p 327.38p 329.38p 81004
10/10/2017 329.00p 331.88p 326.25p 329.00p 1728
09/10/2017 331.25p 334.13p 325.50p 331.25p 2727
06/10/2017 332.63p 335.25p 327.88p 332.75p 13131
05/10/2017 331.63p 335.13p 328.75p 332.75p 9744
04/10/2017 331.13p 334.13p 329.88p 331.25p 132192
03/10/2017 326.75p 330.63p 326.38p 330.13p 10841
02/10/2017 324.00p 326.63p 323.00p 326.38p 5578
29/09/2017 324.13p 327.00p 321.25p 324.75p 34670
28/09/2017 324.75p 327.50p 320.63p 321.25p 45952
27/09/2017 325.75p 328.00p 321.25p 325.63p 79101
26/09/2017 326.38p 329.75p 321.63p 326.38p 1763
25/09/2017 324.25p 327.63p 324.25p 327.63p 33812
22/09/2017 324.25p 327.50p 322.50p 324.25p 26249
21/09/2017 323.63p 326.38p 321.25p 323.63p 32825
20/09/2017 314.63p 321.25p 312.50p 321.25p 69771
19/09/2017 312.50p 317.13p 310.75p 312.50p 164152
18/09/2017 314.50p 316.75p 312.88p 314.50p 66741
15/09/2017 319.50p 323.13p 310.88p 316.00p 196508
14/09/2017 319.75p 322.75p 317.88p 319.75p 53040
13/09/2017 318.63p 321.63p 317.25p 318.63p 47523
12/09/2017 318.75p 321.50p 315.50p 318.75p 26979
11/09/2017 315.50p 318.50p 314.88p 315.50p 34975
08/09/2017 316.50p 319.75p 313.50p 316.50p 74953
07/09/2017 313.38p 316.88p 311.38p 316.75p 14214
06/09/2017 315.25p 318.50p 310.13p 311.38p 11707
05/09/2017 315.75p 319.13p 313.13p 315.75p 24629
04/09/2017 316.50p 321.13p 313.63p 316.50p 11058
01/09/2017 317.38p 321.13p 315.25p 321.13p 15908
31/08/2017 315.25p 317.88p 312.50p 315.25p 57075
30/08/2017 312.75p 314.50p 310.25p 312.75p 14343
29/08/2017 311.13p 316.50p 308.38p 311.13p 4818
25/08/2017 316.50p 319.38p 314.50p 316.50p 386014
24/08/2017 311.00p 316.00p 310.38p 314.63p 5169
23/08/2017 313.75p 317.38p 308.13p 310.38p 61634
22/08/2017 305.88p 315.50p 305.88p 315.50p 15814
21/08/2017 300.25p 306.50p 298.00p 306.50p 15954
18/08/2017 297.75p 301.38p 296.38p 298.00p 173036
17/08/2017 294.50p 300.88p 294.50p 300.88p 14814
16/08/2017 295.00p 297.88p 292.00p 295.00p 21890
15/08/2017 291.13p 300.50p 291.13p 294.50p 28436
14/08/2017 283.88p 292.75p 283.88p 292.75p 35841
11/08/2017 270.00p 287.75p 270.00p 287.75p 116105
10/08/2017 288.50p 291.13p 280.25p 284.63p 24883
09/08/2017 287.00p 290.50p 283.50p 286.38p 29681
08/08/2017 295.75p 298.50p 285.63p 289.13p 27802
07/08/2017 292.25p 295.50p 290.88p 295.13p 8115
04/08/2017 290.88p 293.75p 289.25p 290.88p 33441
03/08/2017 290.25p 293.13p 288.75p 290.25p 39446
02/08/2017 290.75p 293.50p 287.75p 290.75p 49070
01/08/2017 291.00p 293.38p 287.50p 291.00p 14557
31/07/2017 292.13p 294.50p 289.00p 292.13p 22901
28/07/2017 295.50p 299.00p 288.63p 292.00p 12285
27/07/2017 291.38p 297.00p 291.38p 294.38p 24426
26/07/2017 289.75p 293.00p 288.88p 293.00p 35487
25/07/2017 285.38p 289.75p 283.75p 288.88p 22398
24/07/2017 293.38p 295.63p 280.25p 283.75p 53535
21/07/2017 290.75p 294.50p 290.00p 291.38p 2735
20/07/2017 290.88p 293.13p 288.00p 290.88p 17097
19/07/2017 295.63p 298.25p 287.88p 289.63p 91869
18/07/2017 295.88p 298.75p 293.00p 295.88p 67973
17/07/2017 290.75p 295.75p 289.13p 293.75p 25843
14/07/2017 289.13p 291.75p 288.00p 289.13p 107153
13/07/2017 281.88p 288.75p 281.13p 288.13p 160224
12/07/2017 278.00p 281.88p 278.00p 281.13p 60828
11/07/2017 279.38p 281.88p 274.88p 279.38p 12108
10/07/2017 280.00p 282.00p 277.25p 280.00p 33161
07/07/2017 279.63p 282.38p 276.13p 279.38p 65370
06/07/2017 284.38p 286.75p 277.38p 281.13p 88725
05/07/2017 282.88p 285.50p 281.88p 282.88p 36537
04/07/2017 283.38p 286.25p 280.38p 283.38p 14720
03/07/2017 285.25p 287.88p 280.25p 282.00p 17876
30/06/2017 281.75p 285.25p 281.75p 284.63p 20838
29/06/2017 288.88p 291.25p 279.75p 283.00p 17478
28/06/2017 291.00p 293.63p 285.00p 287.88p 21915
27/06/2017 291.25p 294.00p 288.63p 291.25p 11394
26/06/2017 293.50p 296.00p 289.00p 293.50p 16930
23/06/2017 293.25p 296.25p 291.00p 293.25p 96071
22/06/2017 292.88p 296.63p 290.13p 292.88p 0
21/06/2017 294.50p 297.38p 291.63p 294.50p 0
20/06/2017 297.13p 299.75p 291.63p 297.13p 0
19/06/2017 297.63p 300.75p 293.63p 297.63p 0
16/06/2017 296.38p 298.30p 295.40p 296.38p 30170
15/06/2017 302.75p 302.75p 293.50p 293.50p 142256
14/06/2017 303.00p 304.80p 298.85p 303.00p 75773
13/06/2017 300.75p 303.10p 300.75p 300.75p 28181
12/06/2017 299.25p 299.25p 297.85p 299.25p 8877
09/06/2017 298.50p 300.20p 297.92p 298.50p 20015
08/06/2017 306.75p 307.21p 296.30p 297.00p 15512
07/06/2017 307.25p 307.25p 302.32p 307.25p 10729
06/06/2017 305.63p 312.02p 305.63p 308.88p 50628
05/06/2017 306.63p 307.00p 306.63p 306.63p 0
02/06/2017 304.13p 307.25p 304.13p 307.00p 11957
01/06/2017 299.38p 305.20p 299.38p 302.63p 25472
31/05/2017 296.63p 299.87p 294.53p 299.75p 53397
30/05/2017 297.00p 297.10p 293.40p 296.00p 52965
26/05/2017 297.63p 297.63p 297.63p 297.63p 0
25/05/2017 297.63p 297.75p 297.63p 297.63p 0
24/05/2017 294.38p 297.75p 294.38p 297.75p 65639
23/05/2017 293.13p 294.42p 292.05p 293.13p 10627
22/05/2017 292.88p 294.20p 292.05p 292.88p 14504
19/05/2017 289.63p 293.08p 289.63p 292.88p 35570
18/05/2017 293.00p 293.00p 287.70p 289.13p 16827
17/05/2017 295.75p 296.80p 293.00p 295.75p 8653
16/05/2017 294.25p 297.20p 293.90p 296.38p 20962
15/05/2017 296.38p 296.40p 291.20p 293.00p 18629
12/05/2017 295.63p 295.63p 295.38p 295.63p 0
11/05/2017 293.50p 295.61p 291.50p 295.38p 6314
10/05/2017 288.25p 293.20p 287.10p 291.38p 32563

*Close Price adjusted for both dividends and splits