Novonesis (0Q4U) Share Price

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

Date Open High Low Close* Volume
09/05/2017 288.88p 288.88p 287.05p 287.63p 17781
08/05/2017 291.88p 291.88p 285.51p 285.88p 20415
05/05/2017 293.63p 293.63p 289.60p 290.13p 37146
04/05/2017 292.88p 295.75p 292.80p 295.75p 14647
03/05/2017 292.50p 293.25p 290.75p 292.50p 6682
02/05/2017 291.38p 293.70p 289.80p 291.38p 176764
28/04/2017 296.75p 296.75p 289.70p 293.88p 25326
27/04/2017 300.38p 300.38p 294.50p 297.13p 115339
26/04/2017 294.38p 306.30p 294.38p 303.00p 177384
25/04/2017 291.63p 291.70p 286.60p 288.38p 70767
24/04/2017 290.88p 293.20p 289.80p 291.25p 55357
21/04/2017 288.00p 288.90p 287.89p 288.00p 42901
20/04/2017 287.63p 288.50p 286.00p 287.63p 12244
19/04/2017 287.13p 289.31p 287.13p 287.13p 63265
18/04/2017 286.63p 290.90p 286.20p 286.88p 53045
13/04/2017 287.50p 287.50p 286.88p 287.50p 0
12/04/2017 280.88p 287.70p 280.88p 286.88p 78166
11/04/2017 280.13p 280.80p 279.13p 279.13p 31139
10/04/2017 284.13p 284.13p 278.60p 281.13p 46142
07/04/2017 280.50p 285.13p 280.50p 285.13p 12930
06/04/2017 278.63p 281.05p 277.40p 278.88p 259231
05/04/2017 275.25p 280.15p 275.25p 278.13p 74854
04/04/2017 271.88p 274.80p 270.90p 274.63p 12789
03/04/2017 277.00p 277.00p 271.50p 273.88p 28322
31/03/2017 274.63p 279.14p 271.84p 276.38p 52830
30/03/2017 275.00p 275.70p 273.41p 274.38p 25962
29/03/2017 274.63p 275.60p 273.90p 274.50p 54810
28/03/2017 272.38p 274.05p 271.70p 274.00p 94917
27/03/2017 267.13p 275.67p 267.13p 271.75p 20243
24/03/2017 267.88p 268.90p 267.30p 268.88p 51845
23/03/2017 266.25p 268.00p 264.90p 267.88p 30614
22/03/2017 267.63p 267.63p 262.09p 266.50p 45859
21/03/2017 271.88p 271.90p 268.00p 268.88p 23914
20/03/2017 270.75p 271.60p 265.92p 271.50p 25019
17/03/2017 270.25p 271.40p 269.30p 270.75p 50542
16/03/2017 269.75p 271.40p 269.75p 270.75p 22597
15/03/2017 268.88p 268.88p 266.70p 268.63p 64695
14/03/2017 269.00p 269.60p 267.64p 268.50p 15774
13/03/2017 268.75p 272.94p 267.81p 269.13p 15321
10/03/2017 272.13p 273.00p 269.80p 270.88p 22033
09/03/2017 267.50p 268.60p 264.80p 268.13p 8804
08/03/2017 267.00p 268.50p 265.00p 268.13p 87316
07/03/2017 268.75p 268.75p 265.97p 266.00p 20814
06/03/2017 269.50p 269.60p 266.90p 269.13p 47630
03/03/2017 272.50p 272.50p 268.60p 270.38p 24358
02/03/2017 271.25p 273.40p 268.98p 273.13p 20939
01/03/2017 271.50p 273.90p 269.10p 271.25p 19924
28/02/2017 268.63p 273.37p 268.63p 269.88p 62913
27/02/2017 268.88p 268.88p 267.55p 268.38p 10213
24/02/2017 267.25p 268.00p 265.80p 268.00p 18695
23/02/2017 267.63p 270.40p 265.50p 267.25p 54858
22/02/2017 271.88p 274.05p 271.88p 273.63p 40131
21/02/2017 270.63p 272.59p 269.80p 272.50p 177629
20/02/2017 276.50p 276.57p 274.41p 274.63p 111511
17/02/2017 276.63p 277.00p 275.62p 277.00p 14268
16/02/2017 277.50p 278.65p 276.60p 277.25p 22502
15/02/2017 276.63p 281.30p 275.50p 277.00p 118057
14/02/2017 275.38p 277.70p 275.38p 276.50p 104135
13/02/2017 276.63p 276.63p 275.30p 276.00p 370107
10/02/2017 277.63p 278.10p 274.70p 278.00p 98497
09/02/2017 278.63p 279.90p 277.00p 279.25p 59805
08/02/2017 280.63p 282.63p 280.63p 282.63p 35178
07/02/2017 279.13p 280.70p 279.13p 280.63p 16246
06/02/2017 276.88p 282.75p 276.88p 278.88p 11495
03/02/2017 276.25p 277.90p 276.10p 277.75p 86433
02/02/2017 275.88p 276.02p 270.76p 276.00p 115814
01/02/2017 275.38p 278.50p 274.50p 275.13p 77699
31/01/2017 265.00p 271.48p 265.00p 269.13p 43257
30/01/2017 262.50p 264.51p 262.24p 262.50p 14017
27/01/2017 260.63p 265.60p 255.96p 263.50p 80040
26/01/2017 253.88p 257.51p 253.70p 257.38p 52525
25/01/2017 249.00p 255.68p 248.59p 253.00p 83100
24/01/2017 248.13p 250.70p 247.80p 250.50p 190197
23/01/2017 245.75p 247.40p 245.75p 247.13p 41676
20/01/2017 246.88p 249.85p 245.15p 246.88p 199713
19/01/2017 244.75p 264.26p 242.00p 248.13p 338842
18/01/2017 264.25p 265.42p 238.63p 238.63p 257560
17/01/2017 253.13p 253.95p 250.54p 253.00p 39260
16/01/2017 251.88p 255.55p 251.88p 254.00p 71742
13/01/2017 247.88p 252.41p 247.88p 251.75p 8440
12/01/2017 250.25p 251.45p 246.00p 250.25p 51312
11/01/2017 250.00p 252.00p 247.35p 252.00p 89064
10/01/2017 253.13p 254.90p 248.60p 248.63p 44964
09/01/2017 254.75p 254.75p 252.25p 253.00p 16778
06/01/2017 254.75p 258.20p 252.40p 254.00p 32247
05/01/2017 251.63p 255.80p 250.60p 254.25p 56114
04/01/2017 241.50p 252.25p 241.25p 252.25p 69937
03/01/2017 246.75p 246.75p 241.00p 241.25p 149096
30/12/2016 243.38p 243.60p 242.50p 243.38p 628
29/12/2016 241.63p 243.25p 240.70p 241.75p 48742
28/12/2016 243.88p 246.25p 241.30p 241.75p 40740
23/12/2016 239.13p 242.25p 239.13p 241.75p 2596
22/12/2016 242.13p 242.55p 237.70p 238.63p 63477
21/12/2016 241.25p 243.30p 239.70p 243.25p 15877
20/12/2016 241.00p 241.65p 239.70p 240.50p 43275
19/12/2016 239.38p 241.05p 239.00p 240.25p 45989
16/12/2016 240.38p 243.20p 238.10p 241.00p 43948
15/12/2016 232.00p 237.40p 231.40p 236.88p 53822
14/12/2016 234.75p 235.51p 232.70p 234.25p 11160
13/12/2016 235.00p 237.00p 234.70p 234.75p 31725
12/12/2016 235.38p 237.51p 232.10p 234.75p 87736
09/12/2016 229.13p 233.95p 226.00p 233.25p 641855
08/12/2016 224.50p 224.50p 221.80p 222.50p 18035
07/12/2016 227.38p 227.38p 222.75p 223.50p 12161
06/12/2016 225.88p 227.00p 224.50p 224.50p 18740
05/12/2016 230.25p 230.90p 225.30p 225.38p 101152
02/12/2016 231.50p 233.65p 226.03p 230.00p 252106
01/12/2016 238.25p 238.94p 234.80p 235.13p 780478
30/11/2016 238.00p 240.56p 234.03p 238.00p 107294
29/11/2016 239.63p 239.63p 237.60p 237.88p 30215
28/11/2016 243.75p 243.75p 239.75p 240.50p 90861
25/11/2016 243.88p 243.88p 242.70p 243.50p 27423
24/11/2016 241.63p 244.50p 241.40p 244.50p 42041
23/11/2016 240.75p 242.45p 238.38p 241.75p 33678
22/11/2016 244.13p 244.13p 240.50p 241.50p 47545
21/11/2016 243.00p 243.50p 241.50p 243.50p 40283
18/11/2016 243.38p 243.90p 241.80p 242.25p 121477
17/11/2016 241.50p 242.45p 240.00p 241.75p 70725
16/11/2016 240.75p 243.05p 240.11p 242.00p 51206
15/11/2016 242.13p 243.00p 241.75p 242.75p 31007
14/11/2016 243.75p 246.80p 241.70p 241.75p 8383
11/11/2016 243.25p 243.25p 241.75p 242.50p 50761
10/11/2016 243.75p 248.57p 239.00p 242.75p 36614
09/11/2016 242.00p 243.40p 238.38p 238.38p 25921
08/11/2016 246.38p 246.38p 244.50p 244.50p 32264
07/11/2016 245.25p 250.24p 244.71p 245.38p 15311
04/11/2016 244.50p 245.15p 243.75p 245.13p 108142
03/11/2016 244.88p 247.10p 244.60p 245.38p 120262
02/11/2016 243.63p 247.60p 243.63p 244.25p 62089
01/11/2016 249.50p 255.10p 248.20p 249.50p 152407
31/10/2016 248.88p 251.70p 242.26p 250.50p 99053
28/10/2016 245.13p 254.60p 242.90p 254.50p 29619
27/10/2016 239.88p 246.60p 237.00p 246.38p 112426
26/10/2016 253.25p 256.90p 249.10p 252.50p 329607
25/10/2016 287.50p 289.75p 285.80p 285.88p 32301
24/10/2016 290.25p 290.25p 286.95p 287.63p 25063
21/10/2016 291.00p 291.00p 288.63p 288.63p 2562
20/10/2016 290.13p 291.45p 289.50p 291.00p 24042
19/10/2016 286.75p 290.00p 286.75p 290.00p 41040
18/10/2016 286.13p 286.90p 286.13p 286.88p 5031
17/10/2016 287.38p 287.40p 280.92p 284.50p 21259
14/10/2016 287.88p 289.35p 284.62p 288.63p 8316
13/10/2016 286.63p 286.63p 283.85p 284.00p 176149
12/10/2016 293.00p 294.50p 287.84p 288.38p 3523
11/10/2016 295.00p 295.80p 293.10p 293.75p 60074
10/10/2016 292.38p 294.94p 288.58p 294.50p 20006
07/10/2016 294.13p 294.13p 288.77p 292.75p 61589
06/10/2016 293.63p 294.80p 291.30p 294.00p 23893
05/10/2016 292.88p 294.65p 288.86p 294.00p 101426
04/10/2016 290.25p 293.70p 290.25p 291.50p 70816
03/10/2016 293.63p 294.80p 288.90p 289.38p 78152
30/09/2016 287.00p 296.71p 287.00p 291.75p 80243
29/09/2016 291.00p 294.63p 288.38p 288.38p 31451
28/09/2016 287.00p 290.00p 287.00p 289.63p 21819
27/09/2016 282.50p 286.38p 282.40p 285.38p 41457
26/09/2016 292.00p 296.89p 287.52p 292.00p 3461
23/09/2016 293.38p 293.50p 292.55p 293.00p 58928
22/09/2016 293.88p 298.85p 293.70p 294.25p 41582
21/09/2016 292.63p 292.63p 291.60p 292.00p 74964
20/09/2016 290.88p 291.80p 290.79p 291.00p 60040
19/09/2016 290.13p 291.90p 289.75p 291.25p 19122
16/09/2016 290.13p 293.19p 288.30p 288.88p 17416
15/09/2016 288.88p 291.00p 288.30p 291.00p 7109
14/09/2016 289.50p 289.67p 284.55p 288.13p 24723
13/09/2016 286.13p 293.47p 284.28p 289.38p 33896
12/09/2016 282.88p 286.88p 282.88p 286.88p 53785
09/09/2016 290.13p 291.50p 289.40p 290.25p 38577
08/09/2016 293.13p 293.30p 290.65p 291.00p 17568
07/09/2016 292.00p 292.25p 290.60p 292.25p 6109
06/09/2016 293.50p 293.50p 287.84p 292.00p 8831
05/09/2016 292.88p 293.20p 291.34p 292.75p 315
02/09/2016 290.88p 292.20p 290.88p 291.75p 7219
01/09/2016 289.63p 291.00p 289.41p 290.50p 24438
31/08/2016 288.25p 289.36p 287.60p 289.13p 90418
30/08/2016 287.00p 289.97p 282.76p 288.63p 18897
26/08/2016 287.00p 289.26p 286.40p 288.88p 811
25/08/2016 280.75p 287.30p 280.75p 287.13p 28954
24/08/2016 284.13p 285.00p 282.60p 284.00p 22893
23/08/2016 287.50p 287.50p 284.10p 284.75p 60018
22/08/2016 288.75p 288.75p 285.70p 285.88p 9152
19/08/2016 285.75p 286.90p 283.73p 286.63p 7215
18/08/2016 283.25p 287.14p 282.10p 286.13p 12581
17/08/2016 282.50p 285.87p 281.20p 281.25p 12698
16/08/2016 288.63p 292.31p 283.75p 283.75p 37488
15/08/2016 293.13p 296.93p 291.20p 292.50p 67690
12/08/2016 288.50p 298.65p 286.90p 294.50p 36571
11/08/2016 281.50p 295.03p 278.30p 286.88p 112749
10/08/2016 299.13p 300.30p 286.13p 286.13p 222040
09/08/2016 321.63p 325.23p 318.16p 324.75p 16055
08/08/2016 320.25p 325.37p 318.25p 321.25p 15058
05/08/2016 320.75p 321.30p 318.70p 320.75p 2352
04/08/2016 321.50p 324.67p 317.90p 320.50p 26236
03/08/2016 324.00p 324.20p 317.30p 320.50p 93458
02/08/2016 324.38p 325.20p 320.95p 325.13p 129380
01/08/2016 328.25p 328.70p 326.88p 326.88p 8865
29/07/2016 328.63p 328.63p 323.90p 326.88p 24880
28/07/2016 332.25p 332.25p 327.90p 328.88p 17640
27/07/2016 333.13p 333.13p 330.00p 331.00p 6941
26/07/2016 330.50p 332.80p 329.20p 331.50p 13666
25/07/2016 331.63p 333.30p 330.40p 330.75p 6785

*Close Price adjusted for both dividends and splits