Novonesis (0Q4U) Share Price

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

Date Open High Low Close* Volume
22/07/2016 330.75p 331.70p 330.75p 331.25p 5637
21/07/2016 326.75p 331.00p 324.60p 331.00p 60947
20/07/2016 331.88p 331.88p 329.63p 329.63p 15524
19/07/2016 330.00p 331.35p 330.00p 331.00p 33625
18/07/2016 326.38p 331.00p 326.38p 331.00p 1098
15/07/2016 326.50p 327.38p 326.10p 327.38p 4863
14/07/2016 330.88p 332.50p 330.63p 331.75p 5479
13/07/2016 328.38p 329.19p 328.20p 329.13p 994
12/07/2016 328.50p 330.60p 325.31p 328.38p 2771
11/07/2016 325.75p 328.27p 325.20p 326.38p 5242
08/07/2016 323.00p 323.89p 319.16p 323.50p 15885
07/07/2016 319.88p 323.75p 319.88p 323.75p 1327
06/07/2016 319.13p 319.13p 318.00p 318.63p 4188
05/07/2016 321.25p 324.59p 319.00p 323.00p 46364
04/07/2016 325.38p 326.89p 323.75p 323.75p 6902
01/07/2016 322.13p 324.00p 315.58p 323.50p 2906
30/06/2016 316.50p 321.40p 316.50p 320.75p 812
29/06/2016 307.00p 315.38p 306.90p 315.38p 7150
28/06/2016 299.00p 304.10p 299.00p 303.00p 4091
27/06/2016 303.50p 303.50p 293.50p 295.13p 5462
24/06/2016 299.63p 305.88p 299.63p 305.88p 2593
23/06/2016 308.50p 314.71p 308.50p 314.50p 7014
22/06/2016 304.75p 309.38p 303.42p 307.88p 23285
21/06/2016 306.00p 306.00p 303.80p 305.13p 7633
20/06/2016 304.88p 307.50p 304.40p 306.13p 1510
17/06/2016 298.50p 298.90p 294.00p 296.38p 43315
16/06/2016 299.50p 299.50p 295.88p 295.88p 5874
15/06/2016 299.75p 303.75p 299.75p 301.75p 9175
14/06/2016 299.50p 299.50p 296.38p 296.38p 1252
13/06/2016 299.50p 303.30p 299.40p 303.00p 6510
10/06/2016 308.25p 308.25p 299.90p 303.50p 3274
09/06/2016 316.50p 316.50p 308.80p 309.63p 31402
08/06/2016 319.25p 319.25p 315.63p 315.63p 2573
07/06/2016 319.00p 319.00p 318.63p 318.63p 5561
06/06/2016 315.88p 317.88p 315.88p 317.88p 3830
03/06/2016 315.63p 318.25p 313.38p 315.88p 0
02/06/2016 316.50p 316.50p 314.88p 315.38p 889
01/06/2016 318.13p 321.10p 315.85p 316.63p 4213
31/05/2016 317.38p 318.59p 317.38p 318.13p 2177
27/05/2016 321.38p 321.38p 317.20p 317.88p 156
26/05/2016 320.25p 321.70p 320.25p 321.50p 809
25/05/2016 322.63p 325.00p 318.13p 320.50p 0
24/05/2016 318.25p 321.25p 318.25p 321.25p 8548
23/05/2016 318.88p 319.63p 318.88p 318.88p 3899
20/05/2016 317.75p 319.20p 317.75p 318.13p 2462
19/05/2016 317.00p 320.38p 316.63p 316.88p 0
18/05/2016 317.63p 323.05p 315.70p 317.63p 28164
17/05/2016 318.88p 320.00p 318.88p 320.00p 8074
16/05/2016 317.00p 317.00p 316.38p 317.00p 0
13/05/2016 313.63p 318.41p 313.10p 316.38p 7719
12/05/2016 312.75p 317.28p 312.75p 314.75p 72318
11/05/2016 317.13p 317.13p 314.50p 314.50p 5302
10/05/2016 315.88p 316.30p 315.63p 316.13p 14937
09/05/2016 313.00p 316.10p 308.98p 314.25p 1695
06/05/2016 314.25p 314.25p 314.25p 314.25p 0
05/05/2016 314.25p 314.25p 313.75p 314.25p 0
04/05/2016 311.75p 314.30p 307.95p 313.75p 12794
03/05/2016 317.00p 317.00p 310.75p 313.50p 1514
29/04/2016 310.88p 315.71p 310.15p 310.75p 6468
28/04/2016 314.13p 316.25p 307.67p 314.75p 44468
27/04/2016 309.13p 316.32p 309.13p 315.38p 20324
26/04/2016 315.50p 315.50p 306.75p 308.88p 8692
25/04/2016 312.25p 314.13p 312.25p 313.75p 610
22/04/2016 318.38p 318.38p 317.88p 318.38p 0
21/04/2016 303.88p 319.55p 302.63p 317.88p 15096
20/04/2016 312.50p 312.50p 291.13p 291.13p 17380
19/04/2016 293.63p 304.00p 293.00p 304.00p 27
18/04/2016 289.63p 296.77p 289.63p 293.00p 22663
15/04/2016 293.25p 294.25p 291.98p 294.25p 18247
14/04/2016 284.75p 292.88p 284.75p 292.75p 585
13/04/2016 284.50p 284.50p 283.00p 283.00p 5570
12/04/2016 287.75p 287.75p 283.78p 285.63p 2499
11/04/2016 293.63p 295.30p 290.27p 293.75p 68406
08/04/2016 295.13p 297.63p 292.85p 296.38p 6335
07/04/2016 296.13p 296.79p 294.75p 294.75p 116
06/04/2016 291.75p 295.30p 290.50p 294.50p 4274
05/04/2016 293.00p 297.00p 288.38p 290.50p 0
04/04/2016 291.75p 297.30p 291.75p 295.38p 3123
01/04/2016 292.38p 295.84p 289.63p 291.75p 1549
31/03/2016 298.88p 302.38p 291.88p 294.00p 0
30/03/2016 295.88p 299.90p 295.38p 299.63p 37725
29/03/2016 293.25p 295.38p 287.74p 295.38p 3184
24/03/2016 293.63p 293.63p 292.75p 293.63p 0
23/03/2016 292.13p 294.25p 292.13p 292.75p 706
22/03/2016 287.75p 291.75p 287.75p 291.00p 2407
21/03/2016 288.75p 291.75p 288.75p 291.75p 0
18/03/2016 286.38p 289.13p 286.38p 289.13p 198
17/03/2016 286.63p 286.63p 282.25p 284.00p 23113
16/03/2016 287.00p 287.00p 281.35p 285.13p 8964
15/03/2016 289.50p 289.50p 286.20p 286.63p 869
14/03/2016 291.38p 291.40p 288.88p 291.25p 1036
11/03/2016 291.00p 294.00p 288.63p 288.63p 2657
10/03/2016 295.38p 295.38p 289.50p 293.00p 895
09/03/2016 294.88p 296.80p 289.35p 294.88p 3730
08/03/2016 296.88p 299.50p 292.25p 295.63p 0
07/03/2016 300.50p 300.50p 296.29p 296.63p 7718
04/03/2016 295.50p 298.75p 295.38p 296.63p 0
03/03/2016 299.38p 299.38p 293.13p 295.38p 9095
02/03/2016 303.88p 303.88p 295.88p 298.13p 18738
01/03/2016 300.13p 302.89p 300.13p 301.00p 3065
29/02/2016 292.13p 297.50p 291.90p 295.00p 12836
26/02/2016 292.88p 294.00p 292.70p 294.00p 484
25/02/2016 293.00p 293.00p 287.84p 290.25p 3904
24/02/2016 299.88p 300.00p 290.44p 290.50p 1566
23/02/2016 299.63p 300.20p 299.63p 300.00p 7537
22/02/2016 300.88p 300.88p 300.25p 300.25p 552
19/02/2016 295.75p 295.75p 291.63p 294.00p 7419
18/02/2016 295.88p 298.00p 295.88p 297.38p 61
17/02/2016 286.25p 294.00p 286.25p 293.75p 5136
16/02/2016 289.75p 292.05p 281.13p 283.50p 8754
15/02/2016 286.13p 287.63p 282.00p 287.63p 31263
12/02/2016 272.38p 275.88p 272.38p 275.38p 31849
11/02/2016 272.88p 275.88p 269.30p 270.00p 103647
10/02/2016 272.00p 277.26p 270.65p 275.88p 8835
09/02/2016 272.13p 274.00p 269.20p 271.00p 1164
08/02/2016 282.63p 282.63p 272.80p 274.00p 3550
05/02/2016 286.00p 286.75p 283.75p 286.38p 3589
04/02/2016 288.25p 289.80p 285.25p 287.63p 5686
03/02/2016 291.25p 291.25p 283.25p 285.88p 7865
02/02/2016 287.25p 295.05p 286.88p 291.25p 15601
01/02/2016 288.63p 288.63p 286.00p 286.88p 9547
29/01/2016 286.00p 286.00p 282.00p 285.38p 1842
28/01/2016 281.75p 283.10p 277.51p 282.00p 226108
27/01/2016 280.25p 286.24p 280.00p 280.00p 23028
26/01/2016 276.63p 280.00p 274.98p 280.00p 2645
25/01/2016 275.75p 282.39p 273.00p 280.00p 29447
22/01/2016 275.75p 279.00p 272.50p 278.13p 47512
21/01/2016 262.38p 271.50p 262.25p 272.50p 30121
20/01/2016 255.38p 263.71p 255.30p 262.25p 164606
19/01/2016 262.75p 293.00p 255.70p 267.88p 197813
18/01/2016 293.75p 294.20p 287.59p 293.00p 16837
15/01/2016 304.38p 305.13p 292.38p 293.00p 22504
14/01/2016 305.50p 305.62p 297.66p 304.00p 67678
13/01/2016 310.63p 310.63p 307.38p 307.38p 20065
12/01/2016 302.38p 309.59p 302.38p 308.63p 32887
11/01/2016 310.25p 316.70p 306.88p 306.88p 14788
08/01/2016 323.63p 324.00p 321.50p 324.00p 2632
07/01/2016 320.50p 324.63p 317.70p 323.75p 37625
06/01/2016 332.13p 334.00p 323.83p 326.88p 7813
05/01/2016 334.13p 334.13p 327.88p 334.00p 1330
04/01/2016 329.00p 330.63p 325.50p 327.88p 8559
31/12/2015 330.63p 330.63p 330.25p 330.63p 0
30/12/2015 331.50p 332.90p 327.88p 330.25p 6498
29/12/2015 328.13p 330.88p 323.55p 330.75p 2624
24/12/2015 327.75p 327.75p 327.63p 327.75p 0
23/12/2015 323.88p 327.80p 320.56p 327.63p 6827
22/12/2015 323.50p 323.50p 318.88p 321.75p 622
21/12/2015 327.63p 327.63p 322.88p 323.50p 2983
18/12/2015 329.38p 330.50p 327.50p 327.38p 19955
17/12/2015 337.38p 338.47p 328.13p 330.50p 47291
16/12/2015 328.50p 328.70p 322.94p 328.13p 9969
15/12/2015 319.63p 327.63p 315.50p 327.63p 13728
14/12/2015 319.75p 319.75p 315.63p 317.88p 305
11/12/2015 325.50p 325.88p 317.25p 320.00p 11249
10/12/2015 329.50p 332.88p 323.50p 325.88p 0
09/12/2015 329.50p 330.80p 329.50p 330.25p 413
08/12/2015 330.75p 331.26p 329.06p 329.38p 5458
07/12/2015 335.00p 335.80p 334.50p 334.50p 548
04/12/2015 334.00p 334.00p 332.48p 332.75p 5647
03/12/2015 339.38p 339.38p 334.50p 334.50p 5346
02/12/2015 342.63p 342.63p 338.38p 341.50p 17337
01/12/2015 339.88p 342.10p 338.75p 339.13p 90020
30/11/2015 335.75p 339.80p 335.08p 340.00p 35713
27/11/2015 336.13p 337.80p 335.60p 335.63p 15098
26/11/2015 333.63p 336.38p 333.63p 336.38p 4505
25/11/2015 330.25p 333.58p 330.25p 333.00p 16687
24/11/2015 335.25p 335.25p 327.88p 327.88p 9874
23/11/2015 333.63p 336.88p 333.63p 336.88p 1061
20/11/2015 334.63p 335.38p 333.80p 335.38p 680
19/11/2015 332.38p 335.88p 329.65p 335.88p 14591
18/11/2015 326.88p 334.89p 326.88p 331.25p 102709
17/11/2015 325.50p 328.00p 325.50p 325.50p 52219
16/11/2015 321.13p 323.76p 321.13p 322.25p 1685
13/11/2015 323.88p 325.13p 322.90p 325.13p 12030
12/11/2015 328.25p 328.25p 324.75p 324.75p 4722
11/11/2015 324.63p 328.30p 321.25p 327.13p 1043
10/11/2015 323.13p 323.83p 318.75p 321.25p 9189
09/11/2015 321.75p 322.50p 319.72p 322.50p 1986
06/11/2015 321.00p 323.26p 319.96p 322.50p 14190
05/11/2015 319.50p 323.75p 316.63p 319.63p 8786
04/11/2015 318.00p 318.99p 315.13p 316.63p 2644
03/11/2015 316.75p 318.20p 312.78p 317.88p 4487
02/11/2015 313.63p 316.50p 310.55p 315.13p 6738
30/10/2015 322.13p 322.13p 309.63p 315.38p 17179
29/10/2015 311.25p 320.10p 307.38p 311.75p 30955
28/10/2015 308.13p 315.70p 307.13p 307.38p 22762
27/10/2015 311.75p 311.75p 304.70p 307.13p 12663
26/10/2015 311.50p 312.50p 309.63p 311.75p 8434
23/10/2015 307.75p 314.90p 307.75p 312.75p 16285
22/10/2015 289.25p 309.60p 279.10p 302.50p 70054
21/10/2015 276.50p 283.49p 270.50p 279.38p 60675
20/10/2015 275.25p 276.95p 274.25p 274.25p 30324
19/10/2015 277.25p 277.38p 275.60p 277.38p 10890
16/10/2015 278.75p 278.75p 276.50p 277.38p 3311
15/10/2015 271.75p 274.13p 270.60p 273.00p 17133
14/10/2015 278.50p 278.50p 270.00p 274.50p 10697
13/10/2015 275.88p 280.70p 274.00p 277.88p 15871
12/10/2015 279.88p 288.63p 277.00p 280.50p 12712
09/10/2015 288.75p 291.75p 286.13p 288.63p 8354
08/10/2015 294.63p 294.63p 288.50p 291.75p 568

*Close Price adjusted for both dividends and splits