Novonesis (0Q4U) Share Price

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

Date Open High Low Close* Volume
07/03/2014 247.63p 248.25p 244.75p 245.50p 641
06/03/2014 247.88p 248.75p 245.75p 247.63p 95
05/03/2014 249.13p 249.13p 247.50p 248.00p 1713
04/03/2014 245.88p 249.63p 245.88p 249.63p 900
03/03/2014 245.38p 246.60p 243.13p 246.13p 1103
28/02/2014 251.00p 252.63p 248.13p 250.88p 0
27/02/2014 251.75p 251.75p 251.00p 251.00p 149
26/02/2014 252.25p 253.80p 251.13p 252.13p 75
25/02/2014 251.50p 252.30p 249.88p 251.25p 1134
24/02/2014 249.13p 251.65p 249.13p 251.25p 600
21/02/2014 248.88p 251.63p 246.38p 249.63p 0
20/02/2014 247.38p 248.88p 246.38p 247.75p 362
19/02/2014 249.38p 250.90p 247.70p 250.38p 1692
18/02/2014 247.38p 249.50p 246.50p 249.50p 653
17/02/2014 244.13p 246.90p 243.38p 243.38p 3867
14/02/2014 241.00p 244.13p 236.38p 242.50p 0
13/02/2014 236.63p 240.25p 236.38p 240.25p 377
12/02/2014 239.13p 239.25p 236.38p 237.38p 1001
11/02/2014 238.13p 241.00p 235.63p 238.88p 0
10/02/2014 235.63p 238.00p 235.63p 237.63p 2485
07/02/2014 235.88p 236.00p 233.88p 235.25p 290
06/02/2014 236.88p 237.00p 235.13p 237.00p 19950
05/02/2014 236.88p 240.25p 236.88p 239.88p 445
04/02/2014 234.25p 237.38p 234.10p 236.50p 15498
03/02/2014 238.88p 242.75p 238.88p 240.63p 568
31/01/2014 231.25p 238.75p 231.25p 238.75p 54255
30/01/2014 228.88p 230.18p 227.88p 229.88p 204
29/01/2014 231.75p 231.75p 226.50p 228.50p 1075
28/01/2014 225.13p 228.38p 225.13p 227.38p 391
27/01/2014 228.13p 228.40p 225.88p 225.88p 120
24/01/2014 237.38p 237.38p 233.38p 233.88p 300
23/01/2014 239.63p 239.63p 236.88p 238.00p 745
22/01/2014 243.50p 243.50p 240.00p 240.00p 6549
21/01/2014 243.25p 244.10p 241.88p 241.88p 405
20/01/2014 239.13p 239.13p 236.88p 238.38p 22
17/01/2014 235.88p 238.79p 234.25p 234.25p 1648
16/01/2014 235.50p 235.85p 229.13p 233.25p 576
15/01/2014 235.25p 235.85p 233.50p 233.50p 100
14/01/2014 233.50p 234.80p 232.13p 232.75p 641
13/01/2014 235.88p 237.30p 233.00p 233.00p 1912
10/01/2014 235.25p 236.50p 234.00p 234.00p 35
09/01/2014 232.50p 236.75p 232.50p 233.00p 372
08/01/2014 229.63p 231.75p 229.13p 231.75p 390
07/01/2014 230.75p 231.50p 230.13p 230.13p 2906
06/01/2014 231.50p 233.70p 230.13p 231.50p 2912
03/01/2014 232.00p 233.70p 230.13p 231.50p 1158
02/01/2014 230.25p 232.50p 230.13p 231.25p 125
31/12/2013 229.13p 231.70p 228.00p 229.13p 167
30/12/2013 230.25p 231.70p 228.88p 228.88p 7813
27/12/2013 233.50p 233.50p 229.88p 229.88p 1000
24/12/2013 228.50p 233.00p 224.00p 228.50p 271
23/12/2013 228.63p 233.00p 224.00p 228.50p 3990
20/12/2013 224.00p 233.00p 224.00p 230.38p 8201
19/12/2013 216.88p 220.00p 216.88p 219.88p 385
18/12/2013 214.50p 216.50p 214.13p 216.38p 601
17/12/2013 216.13p 216.13p 214.95p 215.25p 395
16/12/2013 215.13p 217.26p 215.13p 217.00p 170
13/12/2013 215.13p 216.13p 215.13p 216.13p 1281
12/12/2013 219.13p 219.13p 215.88p 216.25p 1005
11/12/2013 222.50p 222.50p 217.38p 219.13p 250
10/12/2013 206.63p 214.00p 206.63p 212.75p 5115
09/12/2013 206.63p 207.60p 205.00p 206.63p 1350
06/12/2013 205.63p 206.50p 204.38p 206.50p 87
05/12/2013 206.88p 206.88p 205.50p 205.50p 1495
04/12/2013 209.38p 216.75p 205.38p 207.50p 0
03/12/2013 212.75p 216.75p 209.63p 211.38p 238
02/12/2013 212.75p 214.60p 212.75p 212.75p 709
29/11/2013 214.25p 214.25p 211.38p 212.75p 83
28/11/2013 213.75p 217.25p 211.25p 214.75p 747
27/11/2013 212.75p 213.13p 211.25p 213.13p 454
26/11/2013 211.25p 213.40p 211.25p 212.63p 43262
25/11/2013 209.63p 211.25p 209.50p 211.25p 4790
22/11/2013 211.38p 211.38p 209.25p 210.75p 37
21/11/2013 211.00p 211.50p 210.00p 211.50p 445
20/11/2013 214.25p 214.25p 210.00p 211.88p 250
19/11/2013 214.50p 214.50p 212.50p 214.13p 965
18/11/2013 212.25p 215.00p 212.25p 215.00p 751
15/11/2013 212.75p 213.80p 212.25p 212.75p 286
14/11/2013 212.25p 214.00p 211.13p 213.38p 3234
13/11/2013 212.00p 212.25p 211.33p 212.25p 1300
12/11/2013 216.88p 216.88p 212.25p 213.38p 3691
11/11/2013 215.38p 218.00p 215.38p 217.38p 218
08/11/2013 217.63p 217.63p 215.00p 215.00p 47260
07/11/2013 218.63p 218.80p 217.50p 217.50p 6712
06/11/2013 215.63p 218.40p 215.63p 217.75p 12204
05/11/2013 215.63p 216.20p 214.00p 215.75p 6666
04/11/2013 219.13p 220.00p 213.63p 214.63p 6838
01/11/2013 214.50p 219.00p 214.50p 217.88p 10844
31/10/2013 215.38p 215.38p 213.80p 215.25p 6781
30/10/2013 215.63p 215.63p 215.00p 215.25p 4813
29/10/2013 212.50p 215.52p 212.50p 215.50p 11134
28/10/2013 217.38p 218.75p 213.90p 215.00p 16013
25/10/2013 214.75p 216.30p 212.20p 216.25p 15928
24/10/2013 220.50p 220.50p 217.75p 218.88p 119
23/10/2013 217.13p 220.25p 217.13p 218.25p 1776
22/10/2013 212.13p 215.13p 212.13p 214.88p 4234
21/10/2013 208.63p 211.75p 206.25p 206.25p 335
18/10/2013 207.13p 208.13p 205.88p 208.13p 200
17/10/2013 206.38p 206.38p 200.00p 206.38p 0
16/10/2013 201.75p 206.13p 200.00p 204.38p 0
15/10/2013 202.00p 203.48p 202.00p 202.63p 122688
14/10/2013 200.50p 202.00p 199.50p 201.75p 3800
11/10/2013 205.00p 213.38p 203.50p 205.50p 3322
10/10/2013 205.88p 213.38p 205.25p 210.75p 0
09/10/2013 208.63p 213.38p 205.25p 210.75p 0
08/10/2013 210.75p 213.38p 205.25p 210.75p 0
07/10/2013 209.38p 213.38p 205.25p 210.75p 7942
04/10/2013 211.00p 213.38p 205.25p 210.75p 150
03/10/2013 208.38p 213.38p 205.25p 210.75p 290
02/10/2013 208.63p 213.38p 205.25p 210.75p 118
01/10/2013 210.75p 213.38p 205.25p 210.75p 300
30/09/2013 210.75p 213.38p 205.25p 210.75p 2610
27/09/2013 207.63p 212.13p 205.25p 210.75p 1664
26/09/2013 207.38p 212.13p 205.25p 210.75p 0
25/09/2013 207.88p 212.13p 205.25p 210.75p 301
24/09/2013 208.88p 212.13p 205.25p 210.75p 75
23/09/2013 212.00p 212.13p 205.25p 210.75p 592
20/09/2013 208.63p 212.13p 205.25p 210.75p 0
19/09/2013 208.63p 212.13p 205.25p 210.75p 250
18/09/2013 207.13p 212.13p 205.25p 210.75p 0
17/09/2013 208.13p 212.13p 205.25p 210.75p 2215
16/09/2013 207.38p 210.75p 207.38p 210.75p 2960
13/09/2013 207.13p 213.25p 205.38p 210.75p 300
12/09/2013 210.75p 213.25p 205.63p 210.75p 2154
11/09/2013 210.50p 213.25p 205.63p 210.75p 0
10/09/2013 208.63p 210.75p 205.63p 210.75p 0
09/09/2013 209.38p 210.75p 205.63p 210.75p 100
06/09/2013 207.88p 210.75p 205.63p 210.75p 0
05/09/2013 208.63p 210.75p 205.63p 210.75p 0
04/09/2013 207.13p 210.75p 205.63p 210.75p 0
03/09/2013 208.13p 210.75p 205.63p 210.75p 0
02/09/2013 206.63p 210.75p 205.63p 210.75p 3157
30/08/2013 207.38p 210.75p 205.63p 210.75p 391
29/08/2013 205.25p 213.13p 204.88p 210.75p 0
28/08/2013 204.88p 213.13p 204.88p 210.75p 0
27/08/2013 209.38p 213.13p 206.38p 208.63p 0
23/08/2013 211.00p 213.13p 207.25p 210.75p 0
22/08/2013 209.63p 213.13p 207.25p 210.75p 300
21/08/2013 210.50p 213.13p 207.25p 210.75p 0
20/08/2013 210.25p 213.13p 207.25p 210.75p 0
19/08/2013 209.13p 213.13p 207.25p 210.75p 444
16/08/2013 210.25p 213.13p 208.38p 210.75p 268
15/08/2013 213.00p 213.00p 209.25p 210.75p 500
14/08/2013 214.25p 215.13p 202.75p 210.75p 93
13/08/2013 211.50p 214.50p 202.75p 210.75p 0
12/08/2013 211.25p 211.25p 202.75p 210.75p 50
09/08/2013 202.75p 210.75p 202.75p 210.75p 2000
08/08/2013 202.50p 204.50p 191.50p 200.00p 1671
07/08/2013 204.00p 204.50p 191.50p 200.00p 0
06/08/2013 201.75p 204.50p 191.50p 200.00p 0
05/08/2013 197.38p 201.75p 191.50p 200.00p -1764
02/08/2013 196.63p 196.63p 191.50p 191.50p 0
01/08/2013 195.63p 195.63p 191.50p 191.50p 189
31/07/2013 194.25p 198.38p 181.00p 191.50p 2039
30/07/2013 196.50p 198.38p 181.00p 191.50p 0
29/07/2013 193.50p 198.38p 181.00p 191.50p 54
26/07/2013 193.75p 198.38p 181.00p 191.50p 0
25/07/2013 197.13p 198.38p 181.00p 191.50p 65
24/07/2013 197.13p 198.38p 181.00p 191.50p 0
23/07/2013 196.88p 198.38p 181.00p 191.50p 21960
22/07/2013 196.25p 198.38p 181.00p 191.50p 0
19/07/2013 197.25p 198.38p 181.00p 191.50p 23941
18/07/2013 197.25p 198.38p 181.00p 191.50p 93
17/07/2013 196.75p 198.38p 181.00p 191.50p 4871
16/07/2013 197.38p 198.38p 181.00p 191.50p 309
15/07/2013 197.25p 198.38p 181.00p 191.50p 21
12/07/2013 194.00p 196.38p 181.00p 191.50p 222
11/07/2013 191.25p 193.75p 181.00p 191.50p 300
10/07/2013 187.88p 189.00p 181.00p 183.38p 1222
09/07/2013 187.63p 187.75p 181.00p 183.38p 19291
08/07/2013 185.88p 186.88p 181.00p 183.38p 74904
05/07/2013 185.63p 186.13p 181.00p 183.38p 90
04/07/2013 184.25p 186.13p 181.00p 183.38p 0
03/07/2013 181.50p 186.13p 181.00p 183.38p 0
02/07/2013 184.00p 186.13p 181.00p 183.38p 0
01/07/2013 186.13p 186.13p 181.00p 183.38p 1622
28/06/2013 186.63p 187.25p 181.25p 183.38p 0
27/06/2013 186.13p 186.60p 183.38p 183.38p 245
26/06/2013 185.38p 186.88p 182.13p 183.38p 0
25/06/2013 183.25p 186.88p 183.25p 183.38p 4917
24/06/2013 186.25p 186.38p 181.00p 183.38p 28
21/06/2013 185.75p 191.25p 185.75p 191.25p 9014
20/06/2013 190.75p 191.40p 187.70p 191.25p 1085
19/06/2013 194.00p 194.00p 189.63p 191.25p 15690
18/06/2013 192.00p 193.80p 191.25p 191.25p 26240
17/06/2013 192.50p 192.50p 191.25p 191.25p 40
14/06/2013 195.13p 196.10p 189.25p 191.25p 50000
13/06/2013 192.75p 195.50p 188.25p 191.25p 0
12/06/2013 188.63p 194.38p 188.63p 191.25p 13260
11/06/2013 190.75p 193.00p 188.25p 191.25p 76354
10/06/2013 191.25p 194.63p 188.88p 191.25p 0
07/06/2013 192.75p 192.75p 189.25p 191.25p 2479
06/06/2013 194.75p 200.00p 194.70p 200.00p 69
05/06/2013 196.88p 200.00p 195.88p 197.00p 0
04/06/2013 196.88p 200.00p 195.88p 200.00p 56696
03/06/2013 197.63p 201.38p 196.00p 200.00p 741
31/05/2013 199.63p 200.00p 197.50p 200.00p 302565
30/05/2013 200.50p 200.75p 197.88p 200.00p 44500
29/05/2013 203.75p 204.38p 197.75p 200.00p 0
28/05/2013 202.75p 204.00p 197.75p 200.00p 0

*Close Price adjusted for both dividends and splits