Novonesis (0Q4U) Share Price

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

Date Open High Low Close* Volume
07/10/2015 290.88p 295.13p 290.88p 292.50p 2134
06/10/2015 290.25p 293.70p 290.25p 291.25p 23036
05/10/2015 287.75p 293.07p 287.63p 287.63p 22286
02/10/2015 290.00p 290.00p 278.79p 282.25p 18240
01/10/2015 293.88p 293.88p 287.00p 288.88p 24022
30/09/2015 286.50p 297.38p 284.00p 286.00p 16041
29/09/2015 282.75p 287.13p 280.88p 284.00p 5689
28/09/2015 288.75p 289.13p 284.50p 287.13p 0
25/09/2015 287.38p 289.38p 284.13p 284.50p 573
24/09/2015 280.25p 282.40p 278.91p 279.63p 27957
23/09/2015 280.25p 283.75p 280.25p 283.75p 208
22/09/2015 291.13p 291.13p 281.50p 284.50p 9981
21/09/2015 285.38p 291.30p 285.38p 288.88p 18308
18/09/2015 288.13p 288.13p 284.20p 287.63p 847
17/09/2015 290.38p 292.75p 290.00p 290.00p 643
16/09/2015 293.38p 293.38p 289.36p 289.38p 1149
15/09/2015 294.88p 294.90p 289.13p 291.00p 9122
14/09/2015 293.00p 296.13p 291.50p 293.00p 19560
11/09/2015 297.38p 297.84p 292.51p 296.13p 4536
10/09/2015 294.88p 297.88p 294.88p 297.88p 1752
09/09/2015 301.00p 301.27p 294.90p 297.88p 4255
08/09/2015 286.88p 295.13p 286.88p 295.13p 52366
07/09/2015 289.50p 289.50p 281.23p 289.13p 20108
04/09/2015 291.25p 295.88p 287.80p 290.75p 3744
03/09/2015 292.50p 299.81p 286.63p 295.88p 6890
02/09/2015 289.13p 289.13p 285.75p 288.13p 5194
01/09/2015 287.25p 291.08p 284.38p 287.38p 8134
28/08/2015 293.13p 293.20p 287.00p 290.00p 2941
27/08/2015 291.63p 291.63p 287.90p 290.00p 1343
26/08/2015 277.38p 286.88p 277.38p 286.88p 1388
25/08/2015 278.25p 285.13p 278.25p 285.13p 4203
24/08/2015 273.00p 285.63p 262.34p 273.75p 27752
21/08/2015 278.63p 295.56p 278.26p 285.63p 12519
20/08/2015 293.50p 298.63p 283.88p 287.63p 0
19/08/2015 301.13p 304.54p 294.38p 298.63p 41966
18/08/2015 304.63p 305.50p 300.88p 302.50p 2958
17/08/2015 307.25p 307.25p 301.88p 303.50p 2036
14/08/2015 305.38p 310.53p 304.70p 262.75p 24885
13/08/2015 307.13p 307.41p 302.75p 262.75p 16547
12/08/2015 299.63p 308.00p 296.17p 262.75p 70721
11/08/2015 311.75p 311.75p 300.50p 262.75p 7603
10/08/2015 310.00p 313.42p 306.50p 262.75p 44665
07/08/2015 308.13p 317.72p 306.74p 262.75p 66212
06/08/2015 327.50p 331.10p 313.90p 262.75p 235022
05/08/2015 362.00p 362.95p 358.80p 262.75p 8737
04/08/2015 359.38p 361.70p 355.54p 262.75p 2726
03/08/2015 356.25p 359.25p 352.79p 262.75p 1533
31/07/2015 351.75p 359.24p 351.75p 262.75p 19477
30/07/2015 350.75p 350.75p 348.72p 262.75p 4318
29/07/2015 350.50p 352.60p 346.80p 262.75p 8078
28/07/2015 346.13p 350.20p 346.00p 262.75p 15727
27/07/2015 352.25p 352.25p 342.63p 262.75p 223
24/07/2015 353.00p 354.31p 350.50p 262.75p 1216
23/07/2015 356.25p 356.25p 349.88p 262.75p 1347
22/07/2015 351.38p 354.50p 351.00p 262.75p 640
21/07/2015 359.75p 359.75p 351.38p 262.75p 854
20/07/2015 357.88p 360.40p 355.63p 262.75p 24228
17/07/2015 352.75p 357.63p 350.88p 262.75p 12692
16/07/2015 349.63p 351.80p 349.63p 262.75p 647
15/07/2015 346.75p 349.38p 343.38p 262.75p 995
14/07/2015 347.63p 347.63p 340.38p 262.75p 213
13/07/2015 348.63p 348.63p 348.20p 262.75p 228
10/07/2015 341.75p 345.88p 337.49p 262.75p 712
09/07/2015 331.75p 337.12p 331.75p 262.75p 486
08/07/2015 333.13p 333.30p 329.50p 262.75p 325
07/07/2015 328.63p 332.00p 326.13p 262.75p 2643
06/07/2015 323.25p 328.25p 323.25p 262.75p 1724
03/07/2015 326.25p 326.80p 326.25p 262.75p 1116
02/07/2015 327.63p 328.13p 323.75p 262.75p 16861
01/07/2015 319.50p 323.75p 319.40p 262.75p 4263
30/06/2015 319.25p 319.25p 318.10p 262.75p 5668
29/06/2015 320.88p 321.15p 320.25p 262.75p 5357
26/06/2015 325.38p 328.50p 324.25p 262.75p 3940
25/06/2015 323.88p 326.80p 323.88p 262.75p 1172
24/06/2015 326.75p 326.75p 321.75p 262.75p 13662
23/06/2015 323.50p 328.40p 322.13p 262.75p 25200
22/06/2015 317.00p 317.00p 313.88p 262.75p 11236
19/06/2015 318.75p 318.75p 311.20p 262.75p 7667
18/06/2015 314.50p 317.70p 311.75p 262.75p 657
17/06/2015 316.38p 318.14p 313.13p 262.75p 38926
16/06/2015 314.38p 316.60p 308.31p 262.75p 602
15/06/2015 315.75p 317.75p 313.38p 262.75p 71289
12/06/2015 321.25p 321.25p 315.50p 262.75p 1547
11/06/2015 320.50p 325.20p 318.88p 262.75p 8113
10/06/2015 317.63p 320.00p 315.70p 262.75p 2618
09/06/2015 321.75p 322.80p 316.00p 262.75p 276926
08/06/2015 321.50p 322.84p 321.50p 262.75p 1132
05/06/2015 323.75p 323.75p 321.13p 262.75p 0
04/06/2015 324.75p 324.75p 321.13p 262.75p 21290
03/06/2015 321.38p 326.50p 321.38p 262.75p 16501
02/06/2015 327.88p 327.88p 321.50p 262.75p 3772
01/06/2015 328.25p 328.90p 322.50p 262.75p 14747
29/05/2015 334.00p 334.00p 326.70p 262.75p 132439
28/05/2015 325.25p 332.70p 325.25p 262.75p 25890
27/05/2015 322.50p 325.50p 322.50p 262.75p 2303
26/05/2015 317.88p 317.88p 311.50p 262.75p 10393
22/05/2015 317.25p 317.40p 316.90p 262.75p 1652
21/05/2015 316.38p 316.99p 316.30p 262.75p 28522
20/05/2015 315.00p 316.30p 313.13p 262.75p 3488
19/05/2015 312.75p 314.90p 311.75p 262.75p 3034
18/05/2015 312.75p 313.70p 309.63p 262.75p 28451
15/05/2015 310.63p 310.63p 308.63p 262.75p 0
14/05/2015 310.63p 312.50p 309.63p 262.75p 0
13/05/2015 310.63p 313.09p 307.60p 262.75p 10508
12/05/2015 303.75p 309.80p 303.50p 262.75p 4246
11/05/2015 312.00p 312.00p 309.20p 262.75p 1146
08/05/2015 311.88p 311.88p 308.63p 262.75p 2115
07/05/2015 303.25p 309.61p 302.00p 262.75p 25252
06/05/2015 312.50p 314.00p 304.63p 262.75p 6824
05/05/2015 312.75p 321.00p 312.75p 262.75p 6618
01/05/2015 308.00p 308.00p 306.50p 262.75p 0
30/04/2015 304.75p 308.20p 303.24p 262.75p 25615
29/04/2015 315.25p 315.25p 307.60p 262.75p 4004
28/04/2015 319.00p 319.00p 314.20p 262.75p 2488
27/04/2015 321.63p 322.90p 321.63p 262.75p 292
24/04/2015 328.88p 328.88p 321.38p 262.75p 15421
23/04/2015 338.38p 344.53p 322.90p 262.75p 88564
22/04/2015 335.75p 340.25p 332.40p 262.75p 66680
21/04/2015 335.50p 335.50p 334.80p 262.75p 6176
20/04/2015 329.75p 335.20p 329.75p 262.75p 9215
17/04/2015 336.13p 336.13p 329.00p 262.75p 6719
16/04/2015 342.00p 342.00p 338.13p 262.75p 99124
15/04/2015 341.25p 342.63p 339.25p 262.75p 227
14/04/2015 340.88p 342.57p 338.38p 262.75p 10711
13/04/2015 341.63p 342.00p 338.75p 262.75p 5719
10/04/2015 340.50p 340.50p 334.38p 262.75p 75981
09/04/2015 329.50p 332.90p 329.00p 262.75p 69350
08/04/2015 328.75p 329.50p 328.70p 262.75p 2022
07/04/2015 329.00p 329.00p 326.00p 262.75p 15300
02/04/2015 320.50p 323.13p 319.25p 262.75p 0
01/04/2015 317.50p 323.13p 317.50p 262.75p 582
31/03/2015 322.75p 322.75p 318.00p 262.75p 4771
30/03/2015 316.38p 322.00p 316.38p 262.75p 5279
27/03/2015 316.25p 316.27p 314.07p 262.75p 4296
26/03/2015 315.63p 317.95p 312.25p 262.75p 3141
25/03/2015 323.88p 323.88p 317.00p 262.75p 315
24/03/2015 324.13p 324.54p 321.84p 262.75p 5341
23/03/2015 322.88p 324.00p 321.25p 262.75p 1155
20/03/2015 327.25p 327.84p 323.70p 262.75p 2342
19/03/2015 327.75p 328.93p 327.00p 262.75p 1605
18/03/2015 326.25p 326.81p 323.38p 262.75p 2111
17/03/2015 328.50p 328.50p 324.23p 262.75p 7418
16/03/2015 323.25p 328.30p 323.14p 262.75p 3641
13/03/2015 322.25p 323.46p 320.01p 262.75p 11156
12/03/2015 320.13p 321.85p 319.10p 262.75p 30437
11/03/2015 315.88p 319.20p 315.88p 262.75p 98337
10/03/2015 316.63p 316.63p 312.25p 262.75p 20839
09/03/2015 314.50p 316.00p 313.38p 262.75p 6198
06/03/2015 317.50p 320.21p 317.50p 262.75p 129
05/03/2015 318.13p 318.90p 314.50p 262.75p 6266
04/03/2015 317.38p 317.38p 312.10p 262.75p 3538
03/03/2015 322.38p 322.38p 317.06p 262.75p 2337
02/03/2015 324.25p 324.25p 319.00p 262.75p 14374
27/02/2015 325.13p 325.13p 320.24p 262.75p 23037
26/02/2015 321.88p 325.13p 321.88p 262.75p 0
25/02/2015 327.63p 327.75p 320.75p 262.75p 25365
24/02/2015 328.25p 328.25p 326.83p 262.75p 2850
23/02/2015 327.38p 331.00p 327.38p 262.75p 662
20/02/2015 319.38p 320.50p 319.37p 262.75p 2755
19/02/2015 319.25p 319.63p 317.00p 262.75p 14081
18/02/2015 318.13p 321.38p 313.88p 262.75p 0
17/02/2015 310.13p 315.18p 310.13p 262.75p 16113
16/02/2015 312.25p 312.25p 310.50p 262.75p 453
13/02/2015 314.63p 314.63p 311.30p 262.75p 305
12/02/2015 306.63p 314.34p 306.63p 262.75p 18858
11/02/2015 303.75p 306.13p 301.25p 262.75p 5800
10/02/2015 303.38p 304.54p 302.44p 262.75p 13998
09/02/2015 302.63p 303.19p 299.10p 262.75p 2685
06/02/2015 305.88p 305.94p 302.04p 262.75p 9526
05/02/2015 301.63p 304.88p 301.13p 262.75p 11639
04/02/2015 304.75p 304.75p 300.38p 262.75p 58
03/02/2015 304.50p 304.94p 301.63p 262.75p 33921
02/02/2015 304.13p 304.13p 302.40p 262.75p 1004
30/01/2015 300.50p 302.75p 294.38p 262.75p 1664
29/01/2015 298.88p 298.88p 295.25p 262.75p 29039
28/01/2015 299.75p 302.60p 297.38p 262.75p 34137
27/01/2015 309.88p 309.88p 299.50p 262.75p 15760
26/01/2015 298.75p 310.00p 298.75p 262.75p 4848
23/01/2015 297.00p 301.50p 297.00p 262.75p 3060
22/01/2015 294.88p 295.80p 294.88p 262.75p 5284
21/01/2015 287.63p 297.75p 285.00p 262.75p 37371
20/01/2015 286.88p 293.40p 286.88p 262.75p 502805
19/01/2015 273.13p 275.00p 271.00p 262.75p 6571
16/01/2015 268.25p 268.90p 264.54p 262.75p 46361
15/01/2015 269.63p 270.49p 265.85p 262.75p 14518
14/01/2015 266.50p 270.00p 266.50p 262.75p 8338
13/01/2015 270.50p 270.50p 266.95p 262.75p 10015
12/01/2015 267.75p 273.00p 265.88p 262.75p 61938
09/01/2015 261.88p 263.00p 260.63p 262.75p 8694
08/01/2015 255.88p 262.25p 255.88p 262.75p 35993
07/01/2015 259.38p 260.75p 252.50p 262.75p 9618
06/01/2015 250.88p 260.10p 250.88p 262.75p 12832
05/01/2015 259.75p 259.75p 253.50p 262.75p 20521
02/01/2015 262.50p 262.50p 259.50p 262.75p 2365
31/12/2014 259.75p 261.38p 259.00p 262.75p 0
30/12/2014 260.25p 260.25p 259.75p 262.75p 305
29/12/2014 263.50p 263.50p 257.38p 262.75p 3414
24/12/2014 264.00p 265.13p 264.00p 262.75p 0
23/12/2014 265.38p 265.65p 263.35p 262.75p 15329
22/12/2014 263.75p 264.00p 260.88p 262.75p 13593

*Close Price adjusted for both dividends and splits