Novanta Inc. (0VAG.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 03:42PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 186.36 | 187.88 | 186.15 | 187.44 | 187.44 | 25 |
| 25 Jul 2024 | 182.79 | 183.60 | 182.79 | 183.60 | 183.60 | 29 |
| 24 Jul 2024 | - | - | - | - | - | - |
| 23 Jul 2024 | 180.94 | 180.94 | 180.94 | 180.94 | 180.94 | 41 |
| 22 Jul 2024 | - | - | - | - | - | - |
| 19 Jul 2024 | 178.00 | 178.00 | 174.50 | 174.50 | 174.50 | 42 |
| 18 Jul 2024 | 185.99 | 185.99 | 183.41 | 184.21 | 184.21 | 168 |
| 17 Jul 2024 | 184.00 | 186.45 | 183.57 | 183.99 | 183.99 | 90 |
| 16 Jul 2024 | 179.68 | 179.68 | 178.01 | 178.01 | 178.01 | 42 |
| 15 Jul 2024 | 173.75 | 173.75 | 173.75 | 173.75 | 173.75 | 1 |
| 12 Jul 2024 | 168.41 | 168.41 | 167.67 | 168.38 | 168.38 | 71 |
| 11 Jul 2024 | 162.41 | 166.60 | 162.41 | 166.60 | 166.60 | 36 |
| 10 Jul 2024 | 158.72 | 158.72 | 158.72 | 158.72 | 158.72 | 1 |
| 09 Jul 2024 | - | - | - | - | - | - |
| 08 Jul 2024 | 163.00 | 163.00 | 160.74 | 160.74 | 160.74 | 4 |
| 05 Jul 2024 | 160.18 | 160.18 | 159.00 | 159.00 | 159.00 | 2 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | - | - | - | - | - | - |
| 02 Jul 2024 | 159.00 | 159.00 | 157.00 | 157.00 | 157.00 | 2 |
| 01 Jul 2024 | 164.74 | 164.74 | 164.74 | 164.74 | 164.74 | 2 |
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | 161.28 | 161.28 | 161.28 | 161.28 | 161.28 | 4 |
| 26 Jun 2024 | 160.76 | 160.81 | 160.55 | 160.55 | 160.55 | 41 |
| 25 Jun 2024 | 162.31 | 162.31 | 162.31 | 162.31 | 162.31 | 167 |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | 165.80 | 165.80 | 165.80 | 165.80 | 165.80 | 2 |
| 20 Jun 2024 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | 1 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | 164.26 | 164.26 | 164.26 | 164.26 | 164.26 | 3 |
| 12 Jun 2024 | 167.89 | 167.89 | 167.36 | 167.36 | 167.36 | - |
| 11 Jun 2024 | 160.73 | 160.73 | 160.73 | 160.73 | 160.73 | 3 |
| 10 Jun 2024 | 158.00 | 160.18 | 158.00 | 160.18 | 160.18 | 19 |
| 07 Jun 2024 | 159.47 | 159.47 | 159.47 | 159.47 | 159.47 | 3 |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | 161.46 | 161.46 | 160.75 | 160.75 | 160.75 | 15 |
| 04 Jun 2024 | 158.99 | 158.99 | 158.99 | 158.99 | 158.99 | 157 |
| 03 Jun 2024 | 163.66 | 163.66 | 161.36 | 161.36 | 161.36 | 2 |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 162.55 | 162.55 | 162.55 | 162.55 | 162.55 | 5 |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 166.41 | 166.41 | 166.41 | 166.41 | 166.41 | 3 |
| 21 May 2024 | 164.92 | 164.92 | 164.92 | 164.92 | 164.92 | - |
| 20 May 2024 | 162.97 | 166.17 | 161.95 | 166.17 | 166.17 | 3 |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 164.41 | 164.41 | 164.41 | 164.41 | 164.41 | 3 |
| 13 May 2024 | 163.18 | 163.81 | 163.18 | 163.67 | 163.67 | 2 |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 164.51 | 164.51 | 162.92 | 163.48 | 163.48 | 2 |
| 03 May 2024 | 163.01 | 163.01 | 163.01 | 163.01 | 163.01 | 2 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 154.69 | 154.69 | 154.69 | 154.69 | 154.69 | 4 |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 160.11 | 160.11 | 160.11 | 160.11 | 160.11 | 2 |
| 26 Apr 2024 | 158.66 | 158.66 | 158.66 | 158.66 | 158.66 | 2 |
| 25 Apr 2024 | 155.41 | 156.80 | 155.41 | 156.80 | 156.80 | 4 |
| 24 Apr 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | 5 |
| 23 Apr 2024 | 150.44 | 159.91 | 150.44 | 159.91 | 159.91 | 1 |
| 22 Apr 2024 | 150.78 | 150.78 | 150.78 | 150.78 | 150.78 | 2 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 160.96 | 160.96 | 157.23 | 157.44 | 157.44 | 3 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | 3 |
| 12 Apr 2024 | 164.43 | 164.43 | 164.43 | 164.43 | 164.43 | 22 |
| 11 Apr 2024 | 165.02 | 165.02 | 165.02 | 165.02 | 165.02 | 3 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 169.98 | 169.98 | 169.98 | 169.98 | 169.98 | 2 |
| 08 Apr 2024 | 170.58 | 177.68 | 170.58 | 170.58 | 170.58 | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 177.74 | 177.74 | 177.74 | 177.74 | 177.74 | 2 |
| 03 Apr 2024 | 169.52 | 169.52 | 169.52 | 169.52 | 169.52 | 22 |
| 02 Apr 2024 | 167.30 | 167.30 | 166.92 | 166.92 | 166.92 | 2 |
| 28 Mar 2024 | 173.78 | 173.79 | 173.78 | 173.79 | 173.79 | 567 |
| 27 Mar 2024 | 175.78 | 175.78 | 173.59 | 173.59 | 173.59 | 31 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 173.56 | 173.56 | 173.56 | 173.56 | 173.56 | 3 |
| 22 Mar 2024 | 175.24 | 175.26 | 173.80 | 173.80 | 173.80 | 6 |
| 21 Mar 2024 | 176.71 | 177.80 | 175.87 | 177.80 | 177.80 | 691 |
| 20 Mar 2024 | 169.45 | 174.46 | 169.45 | 174.46 | 174.46 | 5 |
| 19 Mar 2024 | 171.21 | 171.21 | 171.21 | 171.21 | 171.21 | 3 |
| 18 Mar 2024 | 175.33 | 175.33 | 173.20 | 173.84 | 173.84 | 7 |
| 15 Mar 2024 | 168.96 | 173.54 | 168.96 | 173.54 | 173.54 | 19 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 174.50 | 177.30 | 174.50 | 176.53 | 176.53 | - |
| 12 Mar 2024 | 174.40 | 174.78 | 174.40 | 174.78 | 174.78 | 1 |
| 11 Mar 2024 | 176.59 | 176.59 | 174.32 | 174.90 | 174.90 | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 178.35 | 178.35 | 178.30 | 178.35 | 178.35 | 5 |
| 06 Mar 2024 | 172.59 | 172.59 | 172.52 | 172.52 | 172.52 | 6 |
| 05 Mar 2024 | 175.97 | 175.97 | 175.97 | 175.97 | 175.97 | - |
| *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.