Family-run Stilton maker on Brexit and copycats

'We want people to eat more cheese for breakfast'

Novartis AG (NOVNZ.XC)

Cboe UK - Cboe UK Real-time price. Currency in CHF

Add to watchlist

92.22

+3.43

(+3.86%)

At close: 04:19PM BST

Time period:

13 May 2023 - 13 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CHFDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	91.41	92.38	91.12	92.22	92.22	575,033
09 May 2024	90.51	90.51	90.51	90.51	90.51	-
08 May 2024	90.10	90.74	90.00	90.51	90.51	294,686
07 May 2024	88.38	89.83	88.08	89.77	89.77	413,680
03 May 2024	88.84	88.87	87.91	87.91	87.91	424,867
02 May 2024	89.03	89.68	88.47	88.79	88.79	482,517
01 May 2024	89.24	89.24	89.24	89.24	89.24	-
30 Apr 2024	88.88	89.50	88.64	89.24	89.24	508,236
29 Apr 2024	89.16	89.48	88.54	88.87	88.87	663,776
26 Apr 2024	90.24	90.24	89.11	89.63	89.63	651,747
25 Apr 2024	90.16	90.86	89.79	90.00	90.00	795,722
24 Apr 2024	89.93	90.33	89.07	89.17	89.17	885,541
23 Apr 2024	90.08	92.06	88.91	89.08	89.08	1,909,823
22 Apr 2024	86.15	87.36	85.45	87.08	87.08	972,328
19 Apr 2024	83.79	85.39	83.65	85.30	85.30	552,604
18 Apr 2024	84.61	84.89	84.32	84.53	84.53	444,877
17 Apr 2024	84.83	85.42	84.34	84.94	84.94	538,217
16 Apr 2024	86.05	86.05	84.53	85.18	85.18	589,302
15 Apr 2024	86.21	86.67	85.68	86.39	86.39	435,993
12 Apr 2024	85.92	86.73	85.80	86.11	86.11	425,995
11 Apr 2024	86.14	86.47	85.49	85.77	85.77	392,707
10 Apr 2024	86.53	86.53	85.53	86.12	86.12	370,926
09 Apr 2024	86.07	86.47	85.78	86.38	86.38	380,306
08 Apr 2024	86.44	87.22	86.37	86.60	86.60	505,098
05 Apr 2024	87.17	87.23	85.90	86.25	86.25	661,207
04 Apr 2024	85.82	88.84	85.52	88.30	88.30	894,161
03 Apr 2024	86.05	86.51	85.66	85.74	85.74	521,624
02 Apr 2024	87.21	87.39	85.17	85.70	85.70	617,455
28 Mar 2024	86.66	87.37	86.66	87.26	87.26	520,338
27 Mar 2024	86.50	86.78	86.25	86.71	86.71	593,946
26 Mar 2024	86.36	86.52	85.86	86.26	86.26	393,738
25 Mar 2024	86.33	86.52	85.98	86.38	86.38	318,209
22 Mar 2024	86.61	86.94	85.90	86.50	86.50	516,081
21 Mar 2024	85.21	86.95	84.90	86.57	86.57	876,060
20 Mar 2024	85.89	85.90	84.83	85.20	85.20	532,202
19 Mar 2024	85.30	85.56	84.79	85.47	85.47	425,122
18 Mar 2024	85.80	85.81	85.17	85.68	85.68	586,904
15 Mar 2024	86.04	87.16	85.85	85.94	85.94	738,617
14 Mar 2024	87.30	87.30	86.35	86.71	86.71	521,367
13 Mar 2024	87.51	87.59	86.32	87.02	87.02	714,890
12 Mar 2024	88.99	89.35	87.30	87.70	87.70	779,796
11 Mar 2024	88.49	88.92	88.41	88.63	88.63	492,969
08 Mar 2024	87.59	88.16	87.25	88.03	88.03	447,854
07 Mar 2024	88.09	88.89	87.59	87.64	87.64	777,054
07 Mar 2024	3.3 Dividend
06 Mar 2024	90.58	90.94	90.21	90.85	87.55	540,663
05 Mar 2024	90.60	90.92	90.21	90.47	87.18	518,551
04 Mar 2024	90.40	90.84	89.78	90.00	86.73	540,751
01 Mar 2024	89.77	90.71	89.70	90.18	86.90	500,879
29 Feb 2024	89.80	90.19	89.04	89.31	86.07	634,627
28 Feb 2024	90.98	91.39	90.11	90.12	86.85	466,135
27 Feb 2024	90.82	90.98	90.33	90.84	87.54	480,697
26 Feb 2024	91.65	92.15	91.31	91.41	88.09	295,169
23 Feb 2024	90.70	91.75	90.49	91.52	88.20	326,770
22 Feb 2024	90.74	90.90	90.02	90.69	87.40	423,335
21 Feb 2024	89.81	90.31	89.31	89.98	86.71	513,098
20 Feb 2024	89.56	91.10	89.46	90.78	87.48	566,368
19 Feb 2024	88.60	89.85	88.56	89.56	86.31	267,474
16 Feb 2024	88.04	88.75	87.48	88.32	85.11	479,222
15 Feb 2024	87.62	88.04	87.35	87.95	84.76	367,971
14 Feb 2024	88.39	88.59	87.72	87.74	84.55	519,903
13 Feb 2024	88.18	88.88	87.94	87.94	84.75	560,912
12 Feb 2024	88.10	88.15	87.03	87.67	84.49	541,575
09 Feb 2024	88.52	88.97	88.08	88.36	85.15	490,822
08 Feb 2024	90.34	90.37	88.12	88.13	84.93	875,155
07 Feb 2024	90.64	90.88	89.63	90.64	87.35	563,228
06 Feb 2024	90.69	91.15	89.85	90.10	86.83	670,175
05 Feb 2024	90.00	90.60	89.95	90.17	86.89	504,406
02 Feb 2024	90.22	90.73	89.67	90.01	86.74	491,965
01 Feb 2024	89.53	90.85	89.07	90.40	87.12	1,011,986
31 Jan 2024	88.87	91.51	87.72	89.73	86.47	1,765,779
30 Jan 2024	92.79	93.20	92.11	92.36	89.01	706,344
29 Jan 2024	92.79	93.92	92.56	92.68	89.31	474,854
26 Jan 2024	92.71	93.03	92.12	92.34	88.99	597,311
25 Jan 2024	93.14	93.15	92.13	92.63	89.27	542,177
24 Jan 2024	93.33	93.57	92.58	93.43	90.04	520,489
23 Jan 2024	94.12	94.22	93.18	93.41	90.02	583,888
22 Jan 2024	93.91	94.52	93.81	94.13	90.71	585,695
19 Jan 2024	93.28	93.80	93.05	93.73	90.33	546,676
18 Jan 2024	93.01	93.78	92.69	93.23	89.84	725,056
17 Jan 2024	92.55	93.85	92.13	93.43	90.04	983,210
16 Jan 2024	92.17	92.92	91.93	92.80	89.43	674,265
15 Jan 2024	91.76	91.97	91.67	91.76	88.43	162,543
12 Jan 2024	91.63	91.87	91.19	91.39	88.07	393,001
11 Jan 2024	91.73	91.94	90.95	91.30	87.98	619,786
10 Jan 2024	90.63	91.80	90.32	91.69	88.36	627,769
09 Jan 2024	90.23	91.47	90.14	91.35	88.03	669,914
08 Jan 2024	90.69	91.24	90.46	90.85	87.55	531,831
05 Jan 2024	89.84	90.54	89.73	90.41	87.13	607,157
04 Jan 2024	89.08	89.88	88.99	89.85	86.59	630,434
03 Jan 2024	86.53	88.53	86.50	88.39	85.18	1,290,692
02 Jan 2024	84.65	84.65	84.65	84.65	81.58	-
29 Dec 2023	84.35	84.79	84.18	84.65	81.58	207,306
28 Dec 2023	84.19	84.55	83.91	84.08	81.03	420,424
27 Dec 2023	84.07	84.82	84.00	84.18	81.12	488,380
22 Dec 2023	83.96	84.90	83.82	84.76	81.68	249,380
21 Dec 2023	84.29	84.75	83.77	84.27	81.21	396,586
20 Dec 2023	84.83	84.93	84.19	84.60	81.53	429,132
19 Dec 2023	85.07	85.23	84.18	84.61	81.54	543,885
18 Dec 2023	84.79	85.73	84.54	85.37	82.27	972,053
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,243.59+14.48(+0.04%)

HANG SENG19,041.61+77.93(+0.41%)

CRUDE OIL78.09-0.17(-0.22%)

GOLD FUTURES2,363.10-11.90(-0.50%)

DOW39,512.84+837.14(+2.16%)

Bitcoin GBP48,588.00-15.62(-0.03%)

Family-run Stilton maker on Brexit and copycats

Novartis AG (NOVNZ.XC)

NIKKEI 225
38,243.59
+14.48(+0.04%)

HANG SENG
19,041.61
+77.93(+0.41%)

CRUDE OIL
78.09
-0.17(-0.22%)

GOLD FUTURES
2,363.10
-11.90(-0.50%)

DOW
39,512.84
+837.14(+2.16%)

Bitcoin GBP
48,588.00
-15.62(-0.03%)