Novonesis (0Q4U) Share Price

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

Date Open High Low Close* Volume
19/12/2014 264.25p 264.25p 259.75p 262.75p 3425
18/12/2014 258.88p 262.50p 258.88p 262.75p 1166
17/12/2014 254.13p 256.38p 253.70p 262.75p 100
16/12/2014 248.50p 255.63p 247.00p 262.75p 16549
15/12/2014 253.25p 257.88p 252.88p 262.75p 8233
12/12/2014 262.88p 262.88p 257.10p 262.75p 67573
11/12/2014 263.63p 265.60p 263.63p 262.75p 24168
10/12/2014 269.88p 269.88p 262.25p 262.75p 0
09/12/2014 268.63p 270.00p 265.20p 262.75p 1251
08/12/2014 269.50p 271.80p 269.50p 262.75p 912
05/12/2014 267.25p 269.90p 267.25p 262.75p 1608
04/12/2014 267.88p 267.88p 264.25p 262.75p 12391
03/12/2014 269.25p 269.25p 265.13p 262.75p 4559
02/12/2014 265.63p 268.00p 265.50p 262.75p 21453
01/12/2014 255.38p 257.63p 252.70p 262.75p 26940
28/11/2014 271.75p 271.75p 260.63p 262.75p 3423
27/11/2014 271.38p 272.74p 269.88p 262.75p 1215
26/11/2014 274.88p 275.38p 270.38p 262.75p 0
25/11/2014 277.63p 277.63p 272.38p 262.75p 27976
24/11/2014 277.25p 277.85p 274.88p 262.75p 1664
21/11/2014 275.50p 276.88p 272.13p 262.75p 2628
20/11/2014 276.63p 276.63p 272.13p 262.75p 1359
19/11/2014 274.88p 276.75p 273.00p 262.75p 2913
18/11/2014 269.63p 274.40p 269.63p 262.75p 5113
17/11/2014 270.75p 270.75p 269.88p 262.75p 700
14/11/2014 274.75p 274.75p 271.20p 262.75p 826
13/11/2014 276.88p 276.88p 272.88p 262.75p 1600
12/11/2014 276.75p 276.75p 272.50p 262.75p 554
11/11/2014 275.50p 277.80p 273.88p 262.75p 979
10/11/2014 273.50p 274.63p 271.38p 262.75p 3686
07/11/2014 275.25p 275.25p 271.38p 262.75p 707
06/11/2014 273.63p 274.63p 273.63p 262.75p 900
05/11/2014 272.63p 273.90p 272.00p 262.75p 3315
04/11/2014 272.38p 274.00p 269.38p 262.75p 2808
03/11/2014 275.75p 275.75p 269.88p 262.75p 32013
31/10/2014 274.25p 275.50p 272.13p 262.75p 601
30/10/2014 268.50p 271.20p 267.75p 262.75p 637
29/10/2014 267.63p 269.20p 265.63p 262.75p 1186
28/10/2014 263.75p 265.60p 262.88p 262.75p 1524
27/10/2014 267.88p 267.90p 263.63p 262.75p 7788
24/10/2014 261.50p 262.75p 255.90p 262.75p 7228
23/10/2014 257.00p 262.20p 257.00p 262.75p 6736
22/10/2014 243.75p 243.75p 240.00p 262.75p 3565
21/10/2014 234.50p 239.80p 234.50p 262.75p 4783
20/10/2014 234.63p 237.90p 234.00p 262.75p 1985
17/10/2014 225.38p 233.38p 225.38p 262.75p 6133
16/10/2014 228.88p 230.38p 223.92p 262.75p 5414
15/10/2014 235.00p 235.00p 224.63p 262.75p 17330
14/10/2014 231.38p 233.88p 230.90p 262.75p 7563
13/10/2014 229.88p 235.00p 229.80p 262.75p 4741
10/10/2014 236.75p 236.75p 231.70p 262.75p 5966
09/10/2014 241.38p 241.50p 237.63p 262.75p 6783
08/10/2014 239.38p 239.38p 238.06p 262.75p 9924
07/10/2014 242.25p 245.00p 238.75p 262.75p 6216
06/10/2014 251.88p 251.88p 244.70p 262.75p 18159
03/10/2014 257.00p 257.00p 254.20p 262.75p 6119
02/10/2014 257.88p 259.00p 254.80p 262.75p 1109
01/10/2014 256.75p 260.75p 255.75p 262.75p 1552
30/09/2014 257.88p 259.50p 255.70p 262.75p 2367
29/09/2014 257.38p 260.00p 255.80p 262.75p 28338
26/09/2014 256.00p 260.00p 254.60p 262.75p 4075
25/09/2014 257.25p 258.63p 253.90p 262.75p 945
24/09/2014 257.75p 259.63p 255.55p 262.75p 9382
23/09/2014 259.00p 259.88p 256.50p 262.75p 885
22/09/2014 258.88p 261.13p 258.50p 262.75p 703
19/09/2014 258.75p 261.75p 258.63p 262.75p 3291
18/09/2014 259.50p 260.50p 257.60p 262.75p 38173
17/09/2014 259.00p 261.75p 259.00p 262.75p 855
16/09/2014 261.13p 261.13p 257.40p 262.75p 5557
15/09/2014 258.25p 261.13p 258.00p 262.75p 304
12/09/2014 260.75p 261.13p 258.70p 262.75p 912
11/09/2014 258.75p 261.88p 258.75p 262.75p 1724
10/09/2014 260.25p 261.13p 258.70p 262.75p 146
09/09/2014 263.50p 264.00p 260.70p 262.75p 288
08/09/2014 262.50p 263.90p 262.50p 262.75p 494
05/09/2014 265.25p 265.60p 263.10p 262.75p 987
04/09/2014 265.25p 265.50p 262.88p 262.75p 2207
03/09/2014 262.63p 265.75p 255.50p 262.75p 0
02/09/2014 262.63p 264.25p 260.38p 262.75p 2226
01/09/2014 263.63p 265.50p 255.50p 262.75p 0
29/08/2014 263.75p 263.75p 260.25p 262.75p 59405
28/08/2014 262.63p 264.75p 261.00p 262.75p 55528
27/08/2014 259.88p 262.55p 259.88p 262.75p 6374
26/08/2014 254.38p 260.10p 254.02p 262.75p 7868
22/08/2014 252.13p 254.50p 251.88p 262.75p 1352
21/08/2014 253.75p 254.50p 251.38p 262.75p 829
20/08/2014 260.00p 260.00p 252.50p 262.75p 1656
19/08/2014 255.63p 260.50p 255.63p 262.75p 28169
18/08/2014 257.38p 257.38p 252.63p 262.75p 647
15/08/2014 261.00p 261.00p 254.85p 262.75p 6169
14/08/2014 263.50p 263.63p 256.00p 262.75p 8798
13/08/2014 276.38p 278.00p 274.50p 262.75p 3560
12/08/2014 276.38p 276.38p 273.38p 262.75p 102
11/08/2014 271.88p 274.38p 271.88p 262.75p 43
08/08/2014 265.13p 267.40p 263.10p 262.75p 2249
07/08/2014 264.75p 267.90p 264.75p 262.75p 3881
06/08/2014 268.88p 268.88p 262.11p 262.75p 2812
05/08/2014 267.50p 271.85p 267.13p 262.75p 5180
04/08/2014 268.38p 268.38p 264.90p 262.75p 8296
01/08/2014 273.63p 273.63p 266.00p 262.75p 615
31/07/2014 279.63p 279.63p 272.88p 262.75p 3363
30/07/2014 279.50p 280.90p 262.75p 262.75p 0
29/07/2014 279.63p 280.90p 276.63p 262.75p 183
28/07/2014 277.75p 281.00p 276.50p 262.75p 371
25/07/2014 279.25p 280.80p 276.13p 262.75p 2224
24/07/2014 279.50p 281.20p 276.38p 262.75p 361
23/07/2014 279.75p 280.75p 276.63p 262.75p 177
22/07/2014 280.13p 282.50p 277.00p 262.75p 476
21/07/2014 278.63p 278.70p 275.38p 262.75p 107
18/07/2014 276.63p 278.80p 262.75p 262.75p 0
17/07/2014 278.38p 278.80p 275.63p 262.75p 2772
16/07/2014 276.50p 277.96p 275.38p 262.75p 28784
15/07/2014 277.63p 277.63p 273.63p 262.75p 276
14/07/2014 273.63p 277.25p 273.63p 262.75p 4767
11/07/2014 271.50p 274.00p 270.38p 262.75p 376
10/07/2014 273.25p 273.25p 269.25p 262.75p 19
09/07/2014 273.38p 273.38p 270.50p 262.75p 671
08/07/2014 277.50p 277.50p 272.40p 262.75p 1433
07/07/2014 278.13p 278.13p 274.63p 262.75p 3
04/07/2014 278.75p 278.75p 275.25p 262.75p 19
03/07/2014 275.63p 279.50p 275.63p 262.75p 730
02/07/2014 272.50p 274.50p 271.25p 262.75p 12
01/07/2014 273.13p 275.75p 262.75p 262.75p 0
30/06/2014 271.00p 273.10p 270.75p 262.75p 1049
27/06/2014 268.00p 272.75p 262.75p 262.75p 0
26/06/2014 268.63p 268.63p 267.45p 262.75p 690
25/06/2014 268.75p 268.75p 265.50p 262.75p 4443
24/06/2014 274.38p 274.38p 271.00p 262.75p 728
23/06/2014 275.63p 275.63p 273.50p 262.75p 30573
20/06/2014 273.38p 275.10p 271.88p 262.75p 11200
19/06/2014 271.00p 273.25p 270.50p 262.75p 270
18/06/2014 270.25p 270.25p 269.00p 262.75p 396
17/06/2014 268.88p 273.50p 262.75p 262.75p 0
16/06/2014 268.38p 268.88p 266.00p 262.75p 40
13/06/2014 271.00p 274.63p 262.75p 262.75p 0
12/06/2014 268.25p 271.13p 268.13p 262.75p 403
11/06/2014 272.63p 275.25p 262.75p 262.75p 0
10/06/2014 271.00p 272.00p 269.13p 262.75p 725
09/06/2014 272.00p 275.88p 262.75p 262.75p 0
06/06/2014 275.88p 275.88p 269.63p 262.75p 2796
05/06/2014 275.00p 275.01p 272.47p 262.75p 3430
04/06/2014 267.63p 275.01p 267.63p 262.75p 6871
03/06/2014 265.88p 267.77p 264.88p 262.75p 6152
02/06/2014 270.13p 270.30p 265.49p 262.75p 4236
30/05/2014 270.25p 273.50p 262.75p 262.75p 0
29/05/2014 270.25p 273.50p 262.75p 262.75p 0
28/05/2014 273.50p 273.50p 267.00p 262.75p 1541
27/05/2014 272.75p 275.31p 272.10p 262.75p 802
23/05/2014 273.88p 273.88p 269.90p 262.75p 715
22/05/2014 273.63p 273.63p 270.50p 262.75p 1100
21/05/2014 268.38p 270.25p 266.63p 262.75p 2325
20/05/2014 267.25p 268.88p 266.50p 262.75p 472
19/05/2014 270.38p 270.38p 266.00p 262.75p 1977
16/05/2014 267.00p 270.25p 262.75p 262.75p 0
15/05/2014 266.63p 269.38p 266.38p 262.75p 9900
14/05/2014 264.50p 264.65p 262.75p 262.75p 129
13/05/2014 264.88p 267.20p 261.25p 261.63p 4495
12/05/2014 261.38p 262.61p 261.38p 262.00p 68
09/05/2014 259.75p 261.10p 257.75p 260.50p 758
08/05/2014 260.88p 260.88p 257.88p 260.13p 4592
07/05/2014 259.75p 262.25p 259.75p 260.50p 720
06/05/2014 262.00p 262.00p 258.75p 260.50p 40
02/05/2014 260.50p 260.75p 257.50p 258.00p 325
01/05/2014 258.25p 261.50p 255.88p 258.00p 0
30/04/2014 255.88p 258.63p 255.88p 258.00p 6081
29/04/2014 259.75p 262.00p 254.00p 258.00p 289
28/04/2014 258.50p 261.75p 256.63p 258.00p 1540
25/04/2014 256.63p 258.88p 256.63p 258.00p 15793
24/04/2014 261.25p 262.75p 254.10p 257.13p 14173
23/04/2014 250.75p 252.25p 250.50p 252.25p 1511
22/04/2014 243.00p 249.38p 243.00p 249.38p 2000
17/04/2014 239.63p 240.95p 235.25p 236.75p 0
16/04/2014 237.38p 240.95p 237.38p 239.63p 2091
15/04/2014 230.63p 237.90p 230.63p 236.50p 1656
14/04/2014 233.00p 233.00p 227.30p 232.50p 1015
11/04/2014 236.38p 236.38p 233.25p 235.25p 3689
10/04/2014 237.63p 240.30p 236.38p 238.88p 926
09/04/2014 236.13p 239.20p 235.75p 237.38p 1584
08/04/2014 238.38p 238.38p 234.13p 235.38p 353
07/04/2014 239.13p 239.13p 236.75p 238.13p 167
04/04/2014 237.63p 241.40p 237.63p 239.38p 745
03/04/2014 238.38p 240.50p 236.00p 237.38p 0
02/04/2014 237.88p 238.90p 237.88p 238.63p 992
01/04/2014 238.63p 238.63p 235.25p 237.50p 35210
31/03/2014 238.13p 238.38p 235.38p 238.38p 7046
28/03/2014 233.75p 236.25p 233.13p 236.25p 1219
27/03/2014 232.50p 237.63p 230.88p 233.50p 0
26/03/2014 231.00p 233.50p 230.88p 233.50p 154
25/03/2014 230.00p 238.38p 229.25p 232.25p 0
24/03/2014 234.00p 238.38p 230.75p 231.75p 0
21/03/2014 232.50p 234.75p 232.50p 233.88p 469
20/03/2014 232.50p 233.25p 231.63p 233.25p 510
19/03/2014 233.50p 233.63p 232.13p 233.63p 192
18/03/2014 233.75p 233.75p 233.25p 233.75p 140
17/03/2014 231.00p 233.25p 230.30p 233.25p 448
14/03/2014 232.75p 232.75p 229.25p 232.38p 105
13/03/2014 237.88p 237.88p 234.25p 234.25p 200
12/03/2014 242.25p 242.25p 236.00p 237.13p 140
11/03/2014 243.25p 244.00p 243.16p 244.00p 4856
10/03/2014 245.13p 246.00p 242.56p 244.00p 2291

*Close Price adjusted for both dividends and splits