Novonesis (0Q4U) Share Price

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

Date Open High Low Close* Volume
24/05/2013 203.00p 204.00p 197.75p 200.00p 0
23/05/2013 200.00p 201.25p 200.00p 200.00p 60
22/05/2013 201.75p 201.75p 200.00p 200.00p 850
21/05/2013 200.25p 200.25p 199.00p 200.00p 43
20/05/2013 200.00p 201.00p 198.75p 200.00p 0
17/05/2013 201.00p 201.00p 198.75p 200.00p 150
16/05/2013 203.50p 203.50p 200.00p 200.00p 290
15/05/2013 205.63p 205.63p 200.00p 200.00p 545
14/05/2013 201.50p 205.40p 199.63p 200.00p 1824
13/05/2013 200.25p 200.70p 197.63p 200.00p 1235
10/05/2013 200.00p 201.75p 195.50p 200.00p 0
09/05/2013 200.00p 201.75p 195.50p 200.00p 0
08/05/2013 198.38p 201.75p 195.50p 200.00p 0
07/05/2013 198.13p 201.63p 195.50p 200.00p 0
03/05/2013 197.88p 201.00p 195.50p 200.00p 0
02/05/2013 196.88p 201.00p 195.50p 200.00p 0
01/05/2013 196.88p 200.00p 195.50p 200.00p 250
30/04/2013 199.38p 200.00p 195.50p 200.00p 1590
29/04/2013 200.25p 202.13p 196.25p 200.00p 328
26/04/2013 200.00p 208.20p 196.88p 200.00p 0
25/04/2013 201.75p 208.20p 196.88p 200.00p 0
24/04/2013 203.00p 208.20p 199.00p 200.00p 0
23/04/2013 206.00p 208.20p 200.00p 200.00p 7845
22/04/2013 206.25p 208.20p 200.00p 200.00p 200
19/04/2013 204.25p 207.20p 200.00p 200.00p 1271
18/04/2013 202.50p 204.75p 197.13p 200.00p 7062
17/04/2013 199.38p 205.63p 198.88p 204.13p 0
16/04/2013 202.00p 205.63p 198.88p 204.13p 0
15/04/2013 202.75p 204.13p 201.00p 204.13p 50
12/04/2013 204.75p 204.75p 203.70p 204.13p 260
11/04/2013 201.00p 204.32p 200.00p 200.00p 914
10/04/2013 199.13p 201.00p 199.13p 200.00p 205
09/04/2013 198.88p 200.00p 196.88p 200.00p 55
08/04/2013 198.13p 202.13p 197.00p 200.00p 349
05/04/2013 202.00p 205.60p 195.38p 200.00p 0
04/04/2013 204.38p 205.60p 198.00p 198.63p 2411
03/04/2013 203.25p 205.25p 198.50p 198.63p 7014
02/04/2013 197.88p 204.00p 197.88p 198.63p 2006
28/03/2013 198.63p 198.63p 197.20p 198.63p 0
27/03/2013 198.63p 198.63p 197.20p 198.63p 506
26/03/2013 201.50p 201.90p 198.63p 198.63p 2982
25/03/2013 201.75p 202.27p 198.63p 198.63p 24000
22/03/2013 201.50p 201.50p 197.63p 198.63p 4152
21/03/2013 203.25p 203.25p 197.63p 198.63p 16000
20/03/2013 204.13p 205.23p 198.63p 198.63p 385
19/03/2013 201.75p 204.00p 198.63p 198.63p 5763
18/03/2013 198.63p 201.75p 198.63p 198.63p 183
15/03/2013 201.50p 201.50p 197.63p 198.63p 15000
14/03/2013 201.00p 201.00p 197.38p 198.63p 1084
13/03/2013 202.25p 202.25p 197.13p 198.63p 25000
12/03/2013 201.75p 202.20p 197.75p 198.63p 29351
11/03/2013 202.00p 203.25p 197.88p 198.63p 10
08/03/2013 203.25p 203.25p 197.38p 198.63p 230
07/03/2013 202.75p 203.45p 198.63p 198.63p 441573
06/03/2013 201.00p 202.52p 198.63p 198.63p 280200
05/03/2013 199.13p 201.80p 198.63p 198.63p 702
04/03/2013 196.63p 199.10p 196.63p 198.63p 8000147
01/03/2013 196.00p 198.95p 190.00p 190.00p 254
28/02/2013 196.50p 199.16p 190.00p 190.00p 18082
27/02/2013 195.13p 198.60p 190.00p 190.00p 502
26/02/2013 194.25p 196.20p 189.75p 190.00p 782
25/02/2013 193.00p 196.50p 190.00p 190.00p 3000000
22/02/2013 189.13p 194.13p 187.00p 190.00p 0
21/02/2013 188.88p 190.00p 187.00p 190.00p 2851
20/02/2013 190.75p 190.90p 188.00p 190.00p 3920
19/02/2013 187.13p 190.00p 187.13p 190.00p 3600
18/02/2013 187.88p 191.13p 186.00p 190.00p 1113
15/02/2013 190.25p 192.50p 187.75p 190.00p 0
14/02/2013 191.25p 191.25p 188.25p 190.00p 678
13/02/2013 191.75p 192.10p 188.50p 190.00p 163038
12/02/2013 192.50p 192.80p 188.88p 190.00p 57174
11/02/2013 194.75p 194.75p 188.63p 190.00p 90
08/02/2013 191.50p 196.10p 190.00p 190.00p 3816
07/02/2013 193.00p 193.88p 187.75p 190.00p 0
06/02/2013 191.75p 193.25p 190.00p 190.00p 1594
05/02/2013 186.88p 190.00p 186.88p 190.00p 458
04/02/2013 186.25p 190.00p 186.25p 190.00p 357
01/02/2013 180.00p 186.10p 180.00p 181.00p 206
31/01/2013 179.63p 182.38p 177.75p 181.00p 3378
30/01/2013 180.25p 181.00p 178.38p 181.00p 60
29/01/2013 180.00p 181.00p 180.00p 181.00p 200
28/01/2013 177.75p 182.38p 177.50p 181.00p 8371
25/01/2013 177.63p 179.43p 172.50p 172.50p 1264
24/01/2013 177.88p 179.50p 172.50p 172.50p 545
23/01/2013 175.38p 176.50p 172.50p 172.50p 1000
22/01/2013 175.88p 175.88p 171.00p 172.50p 291
21/01/2013 165.13p 173.00p 164.75p 172.50p 85637
18/01/2013 161.25p 163.00p 160.13p 163.00p 225
17/01/2013 160.75p 163.00p 160.75p 163.00p 69450
16/01/2013 159.63p 163.50p 157.90p 163.00p 0
15/01/2013 158.25p 163.50p 157.90p 163.00p 0
14/01/2013 158.88p 163.00p 157.90p 163.00p 2000
11/01/2013 162.25p 163.00p 158.70p 163.00p 3664
10/01/2013 163.00p 166.25p 162.50p 163.00p 12242
09/01/2013 162.50p 165.38p 160.25p 163.00p 0
08/01/2013 161.50p 165.38p 160.25p 163.00p 0
07/01/2013 162.75p 165.25p 160.88p 163.00p 0
04/01/2013 163.50p 165.25p 161.25p 163.00p 0
03/01/2013 161.75p 164.50p 161.75p 163.00p 68936
02/01/2013 161.00p 164.63p 159.10p 163.00p 0
31/12/2012 163.00p 164.63p 159.10p 163.00p 0
28/12/2012 159.63p 164.63p 159.10p 163.00p 0
27/12/2012 160.00p 164.63p 159.10p 163.00p 0
24/12/2012 163.00p 163.00p 159.10p 163.00p 0
21/12/2012 160.00p 163.00p 159.10p 163.00p 1147
20/12/2012 159.13p 164.25p 157.00p 163.00p 0
19/12/2012 160.50p 164.25p 157.00p 163.00p 232
18/12/2012 160.75p 163.00p 160.00p 163.00p 4852
17/12/2012 161.50p 164.25p 159.13p 163.00p 0
14/12/2012 160.25p 163.00p 160.00p 163.00p 1597
13/12/2012 162.75p 164.50p 160.15p 163.00p 3454
12/12/2012 162.00p 164.50p 160.50p 163.00p 0
11/12/2012 161.25p 163.00p 161.25p 163.00p 2229
10/12/2012 158.13p 163.00p 154.50p 163.00p 0
07/12/2012 158.38p 158.38p 154.50p 154.50p 1436
06/12/2012 156.88p 157.50p 153.38p 154.50p 0
05/12/2012 155.63p 156.40p 154.50p 154.50p 93
04/12/2012 157.63p 159.25p 154.50p 154.50p 1053
03/12/2012 157.13p 158.10p 154.50p 154.50p 300
30/11/2012 156.63p 158.00p 154.50p 154.50p 2505
29/11/2012 155.13p 158.75p 152.38p 154.50p 0
28/11/2012 155.88p 158.75p 154.50p 154.50p 11
27/11/2012 152.75p 157.50p 151.75p 154.50p 0
26/11/2012 152.25p 155.00p 152.25p 154.50p 50
23/11/2012 151.50p 154.50p 148.25p 154.50p 118
22/11/2012 150.63p 155.00p 147.75p 154.50p 0
21/11/2012 151.75p 155.00p 147.75p 154.50p 0
20/11/2012 150.63p 154.50p 147.75p 154.50p 522
19/11/2012 151.00p 154.50p 150.70p 154.50p 506
16/11/2012 152.00p 154.50p 151.75p 154.50p 1509
15/11/2012 152.75p 154.50p 149.25p 154.50p 100
14/11/2012 154.75p 156.75p 152.75p 154.50p 0
13/11/2012 154.75p 154.75p 154.50p 154.50p 90000
12/11/2012 156.38p 156.38p 154.25p 154.50p 77028
09/11/2012 155.38p 156.30p 154.50p 154.50p 185072
08/11/2012 157.25p 161.50p 153.00p 154.50p 0
07/11/2012 157.63p 161.50p 156.30p 161.50p 88169

*Close Price adjusted for both dividends and splits