UK markets open in 2 hours 40 minutes
NIKKEI 225
38,246.72 -27.33 (-0.07%) HANG SENG
18,155.28 +392.25 (+2.21%) CRUDE OIL
79.49 +0.49 (+0.62%) GOLD FUTURES
2,329.40 +18.40 (+0.80%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,802.04 -2,243.36 (-4.67%)
Novavax, Inc. (0A3S.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:08PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 4.31 | 4.53 | 4.30 | 4.51 | 4.51 | 26,818 |
| 30 Apr 2024 | 4.27 | 4.47 | 4.27 | 4.47 | 4.47 | 53,284 |
| 29 Apr 2024 | 4.07 | 4.32 | 4.07 | 4.30 | 4.30 | 48,235 |
| 26 Apr 2024 | 3.96 | 4.12 | 3.93 | 4.10 | 4.10 | 31,428 |
| 25 Apr 2024 | 4.10 | 4.10 | 3.91 | 3.98 | 3.98 | 38,400 |
| 24 Apr 2024 | 4.26 | 4.26 | 4.10 | 4.16 | 4.16 | 18,654 |
| 23 Apr 2024 | 4.12 | 4.35 | 4.09 | 4.28 | 4.28 | 81,085 |
| 22 Apr 2024 | 3.99 | 4.12 | 3.91 | 4.12 | 4.12 | 24,816 |
| 19 Apr 2024 | 3.89 | 4.01 | 3.86 | 3.90 | 3.90 | 30,551 |
| 18 Apr 2024 | 3.86 | 3.98 | 3.81 | 3.94 | 3.94 | 45,606 |
| 17 Apr 2024 | 4.03 | 4.05 | 3.91 | 3.93 | 3.93 | 64,266 |
| 16 Apr 2024 | 4.07 | 4.10 | 4.01 | 4.05 | 4.05 | 22,742 |
| 15 Apr 2024 | 4.32 | 4.47 | 4.10 | 4.15 | 4.15 | 108,721 |
| 12 Apr 2024 | 4.30 | 4.46 | 4.27 | 4.32 | 4.32 | 60,558 |
| 11 Apr 2024 | 4.34 | 4.37 | 4.23 | 4.29 | 4.29 | 32,672 |
| 10 Apr 2024 | 4.41 | 4.41 | 4.23 | 4.29 | 4.29 | 49,131 |
| 09 Apr 2024 | 4.45 | 4.65 | 4.40 | 4.47 | 4.47 | 83,287 |
| 08 Apr 2024 | 4.41 | 4.45 | 4.37 | 4.45 | 4.45 | 48,167 |
| 05 Apr 2024 | 4.36 | 4.53 | 4.32 | 4.48 | 4.48 | 44,675 |
| 04 Apr 2024 | 4.60 | 4.75 | 4.55 | 4.55 | 4.55 | 89,785 |
| 03 Apr 2024 | 4.45 | 4.57 | 4.39 | 4.51 | 4.51 | 37,093 |
| 02 Apr 2024 | 4.85 | 4.85 | 4.47 | 4.47 | 4.47 | 61,296 |
| 28 Mar 2024 | 4.86 | 4.93 | 4.76 | 4.78 | 4.78 | 136,144 |
| 27 Mar 2024 | 4.76 | 4.85 | 4.68 | 4.84 | 4.84 | 162,198 |
| 26 Mar 2024 | 4.84 | 4.92 | 4.70 | 4.76 | 4.76 | 277,575 |
| 25 Mar 2024 | 4.68 | 4.90 | 4.66 | 4.82 | 4.82 | 113,157 |
| 22 Mar 2024 | 4.70 | 4.77 | 4.65 | 4.73 | 4.73 | 67,300 |
| 21 Mar 2024 | 4.90 | 5.03 | 4.76 | 4.82 | 4.82 | 78,036 |
| 20 Mar 2024 | 4.90 | 4.95 | 4.64 | 4.87 | 4.87 | 115,762 |
| 19 Mar 2024 | 5.07 | 5.15 | 4.93 | 4.95 | 4.95 | 39,973 |
| 18 Mar 2024 | 5.24 | 5.36 | 5.18 | 5.23 | 5.23 | 91,507 |
| 15 Mar 2024 | 4.99 | 5.32 | 4.94 | 5.29 | 5.29 | 73,383 |
| 14 Mar 2024 | 5.49 | 5.50 | 4.95 | 4.96 | 4.96 | 50,375 |
| 13 Mar 2024 | 5.05 | 5.28 | 5.00 | 5.23 | 5.23 | 60,112 |
| 12 Mar 2024 | 5.15 | 5.30 | 4.98 | 5.02 | 5.02 | 43,440 |
| 11 Mar 2024 | 5.38 | 5.61 | 5.18 | 5.18 | 5.18 | 76,048 |
| 08 Mar 2024 | 5.58 | 5.97 | 5.58 | 5.65 | 5.65 | 133,450 |
| 07 Mar 2024 | 5.79 | 5.81 | 5.56 | 5.73 | 5.73 | 72,960 |
| 06 Mar 2024 | 5.50 | 5.81 | 5.41 | 5.56 | 5.56 | 104,813 |
| 05 Mar 2024 | 5.50 | 6.00 | 5.35 | 5.75 | 5.75 | 391,535 |
| 04 Mar 2024 | 5.29 | 5.57 | 5.10 | 5.30 | 5.30 | 127,255 |
| 01 Mar 2024 | 4.89 | 5.30 | 4.77 | 5.26 | 5.26 | 252,163 |
| 29 Feb 2024 | 4.26 | 5.11 | 4.26 | 5.01 | 5.01 | 565,171 |
| 28 Feb 2024 | 6.18 | 6.55 | 4.23 | 4.41 | 4.41 | 649,961 |
| 27 Feb 2024 | 5.56 | 6.05 | 5.54 | 5.92 | 5.92 | 374,698 |
| 26 Feb 2024 | 5.39 | 5.70 | 5.28 | 5.41 | 5.41 | 338,445 |
| 23 Feb 2024 | 4.77 | 5.45 | 4.77 | 5.26 | 5.26 | 373,994 |
| 22 Feb 2024 | 4.08 | 5.46 | 4.08 | 4.90 | 4.90 | 1,009,308 |
| 21 Feb 2024 | 4.13 | 4.20 | 3.96 | 3.97 | 3.97 | 41,447 |
| 20 Feb 2024 | 4.17 | 4.22 | 4.10 | 4.10 | 4.10 | 34,943 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 4.28 | 4.31 | 4.17 | 4.22 | 4.22 | 75,220 |
| 15 Feb 2024 | 4.16 | 4.35 | 4.07 | 4.26 | 4.26 | 108,087 |
| 14 Feb 2024 | 3.97 | 4.10 | 3.87 | 4.08 | 4.08 | 95,846 |
| 13 Feb 2024 | 4.04 | 4.04 | 3.86 | 3.88 | 3.88 | 99,020 |
| 12 Feb 2024 | 4.06 | 4.34 | 4.00 | 4.14 | 4.14 | 159,907 |
| 09 Feb 2024 | 3.80 | 4.14 | 3.75 | 4.03 | 4.03 | 158,872 |
| 08 Feb 2024 | 3.75 | 3.80 | 3.60 | 3.78 | 3.78 | 80,697 |
| 07 Feb 2024 | 3.98 | 3.98 | 3.76 | 3.80 | 3.80 | 47,588 |
| 06 Feb 2024 | 3.78 | 3.94 | 3.70 | 3.94 | 3.94 | 85,182 |
| 05 Feb 2024 | 3.93 | 3.93 | 3.53 | 3.72 | 3.72 | 171,734 |
| 02 Feb 2024 | 4.01 | 4.03 | 3.82 | 3.85 | 3.85 | 69,391 |
| 01 Feb 2024 | 4.06 | 4.09 | 3.99 | 4.07 | 4.07 | 31,642 |
| 31 Jan 2024 | 4.01 | 4.20 | 3.95 | 4.13 | 4.13 | 157,559 |
| 30 Jan 2024 | 4.18 | 4.22 | 4.03 | 4.04 | 4.04 | 81,341 |
| 29 Jan 2024 | 4.05 | 4.12 | 4.01 | 4.10 | 4.10 | 38,862 |
| 26 Jan 2024 | 4.12 | 4.22 | 4.03 | 4.03 | 4.03 | 72,131 |
| 25 Jan 2024 | 4.07 | 4.18 | 4.05 | 4.15 | 4.15 | 68,903 |
| 24 Jan 2024 | 4.32 | 4.35 | 4.07 | 4.07 | 4.07 | 187,301 |
| 23 Jan 2024 | 4.30 | 4.36 | 4.12 | 4.18 | 4.18 | 166,376 |
| 22 Jan 2024 | 4.09 | 4.29 | 4.03 | 4.16 | 4.16 | 93,479 |
| 19 Jan 2024 | 4.11 | 4.11 | 3.98 | 4.07 | 4.07 | 50,850 |
| 18 Jan 2024 | 4.10 | 4.15 | 4.01 | 4.07 | 4.07 | 109,839 |
| 17 Jan 2024 | 4.30 | 4.30 | 4.15 | 4.16 | 4.16 | 59,377 |
| 16 Jan 2024 | 4.54 | 4.54 | 4.28 | 4.28 | 4.28 | 140,542 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 4.58 | 4.72 | 4.53 | 4.58 | 4.58 | 110,087 |
| 11 Jan 2024 | 4.80 | 4.80 | 4.55 | 4.61 | 4.61 | 106,318 |
| 10 Jan 2024 | 4.81 | 4.92 | 4.70 | 4.79 | 4.79 | 109,371 |
| 09 Jan 2024 | 5.10 | 5.10 | 4.64 | 4.75 | 4.75 | 254,896 |
| 08 Jan 2024 | 4.91 | 5.13 | 4.90 | 5.12 | 5.12 | 191,786 |
| 05 Jan 2024 | 5.08 | 5.11 | 4.87 | 4.95 | 4.95 | 158,999 |
| 04 Jan 2024 | 4.91 | 5.13 | 4.82 | 5.12 | 5.12 | 61,546 |
| 03 Jan 2024 | 5.06 | 5.06 | 4.78 | 4.93 | 4.93 | 139,777 |
| 02 Jan 2024 | 4.82 | 5.33 | 4.76 | 5.16 | 5.16 | 391,030 |
| 29 Dec 2023 | 5.02 | 5.02 | 4.83 | 4.85 | 4.85 | 119,937 |
| 28 Dec 2023 | 4.95 | 5.02 | 4.89 | 4.92 | 4.92 | 90,112 |
| 27 Dec 2023 | 5.06 | 5.07 | 4.92 | 4.94 | 4.94 | 50,135 |
| 22 Dec 2023 | 4.99 | 5.16 | 4.90 | 5.10 | 5.10 | 57,056 |
| 21 Dec 2023 | 5.00 | 5.10 | 4.93 | 4.98 | 4.98 | 41,088 |
| 20 Dec 2023 | 5.22 | 5.22 | 5.03 | 5.06 | 5.06 | 110,531 |
| 19 Dec 2023 | 5.24 | 5.31 | 5.18 | 5.23 | 5.23 | 71,597 |
| 18 Dec 2023 | 5.35 | 5.36 | 5.07 | 5.12 | 5.12 | 185,548 |
| 15 Dec 2023 | 5.71 | 5.80 | 5.39 | 5.42 | 5.42 | 95,768 |
| 14 Dec 2023 | 5.57 | 5.87 | 5.47 | 5.51 | 5.51 | 138,537 |
| 13 Dec 2023 | 5.21 | 5.31 | 5.18 | 5.28 | 5.28 | 56,994 |
| 12 Dec 2023 | 5.57 | 5.57 | 5.28 | 5.29 | 5.29 | 123,798 |
| 11 Dec 2023 | 5.57 | 5.76 | 5.55 | 5.69 | 5.69 | 58,721 |
| 08 Dec 2023 | 5.50 | 5.61 | 5.43 | 5.55 | 5.55 | 96,897 |
| 07 Dec 2023 | 5.53 | 5.58 | 5.43 | 5.54 | 5.54 | 83,110 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.