Dassault Aviation SA (0IAX) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Dassault Aviation SA

Date Open High Low Close* Volume
22/07/2016 913.63p 920.36p 903.35p 914.75p 211
21/07/2016 941.00p 941.00p 932.40p 933.38p 110
20/07/2016 940.00p 943.63p 937.50p 943.63p 715
19/07/2016 963.88p 963.88p 942.95p 944.00p 304
18/07/2016 961.88p 976.20p 961.88p 975.00p 1
15/07/2016 975.88p 975.88p 961.25p 961.25p 109
14/07/2016 980.13p 980.13p 973.50p 975.75p 49
13/07/2016 977.13p 977.13p 976.00p 976.00p 1334
12/07/2016 976.13p 976.13p 971.49p 975.25p 136
11/07/2016 950.00p 968.10p 947.39p 967.75p 1094
08/07/2016 927.88p 940.25p 927.88p 940.25p 548
07/07/2016 911.13p 929.60p 911.13p 920.38p 135
06/07/2016 913.38p 914.56p 909.69p 913.75p 141
05/07/2016 909.88p 914.30p 905.96p 909.00p 14
04/07/2016 927.38p 927.38p 910.97p 913.25p 89
01/07/2016 897.88p 917.75p 894.50p 911.63p 0
30/06/2016 914.88p 914.88p 894.75p 894.75p 392
29/06/2016 911.63p 911.63p 900.00p 903.75p 536
28/06/2016 900.00p 900.88p 898.63p 900.88p 13
27/06/2016 914.88p 914.88p 878.00p 878.00p 350
24/06/2016 879.88p 922.37p 869.43p 905.50p 1310
23/06/2016 935.25p 952.92p 935.25p 952.75p 71
22/06/2016 954.50p 954.50p 943.63p 947.25p 86
21/06/2016 947.88p 950.50p 943.75p 949.25p 389
20/06/2016 944.63p 956.00p 944.63p 948.50p 175
17/06/2016 941.00p 951.42p 932.98p 933.88p 2155
16/06/2016 936.00p 946.75p 929.50p 941.63p 0
15/06/2016 935.00p 952.63p 935.00p 940.75p 3526
14/06/2016 950.00p 951.00p 935.05p 936.13p 1154
13/06/2016 985.00p 985.00p 950.92p 951.63p 1505
10/06/2016 970.00p 1,000.00p 950.00p 983.25p 830500
09/06/2016 989.00p 989.00p 971.11p 976.75p 130
08/06/2016 972.25p 992.63p 959.00p 964.88p 0
07/06/2016 977.88p 977.88p 968.50p 968.50p 90
06/06/2016 962.88p 976.13p 951.00p 957.13p 0
03/06/2016 979.88p 979.88p 962.83p 964.25p 49
02/06/2016 984.25p 984.25p 973.05p 978.63p 35
01/06/2016 984.00p 986.75p 975.90p 984.75p 70
31/05/2016 988.75p 988.75p 983.23p 983.25p 149
27/05/2016 985.00p 999.25p 985.00p 999.25p 102
26/05/2016 989.75p 992.61p 989.75p 990.25p 15
25/05/2016 1,000.00p 1,000.00p 988.28p 991.13p 257
24/05/2016 1,005.00p 1,005.00p 992.00p 995.25p 105
23/05/2016 990.00p 998.38p 986.78p 998.38p 104
20/05/2016 1,009.88p 1,009.88p 993.13p 993.13p 5
19/05/2016 1,039.75p 1,039.75p 1,002.79p 1,009.00p 19
18/05/2016 1,034.00p 1,034.00p 1,023.50p 1,023.50p 326
17/05/2016 1,014.38p 1,021.34p 1,014.38p 1,019.63p 71
16/05/2016 1,013.63p 1,016.38p 1,010.06p 1,016.38p 14
13/05/2016 1,005.00p 1,013.66p 1,005.00p 1,013.38p 26
12/05/2016 1,004.00p 1,005.06p 998.63p 998.63p 36
11/05/2016 997.38p 999.50p 996.75p 996.75p 5
10/05/2016 984.00p 998.73p 984.00p 996.88p 9
09/05/2016 1,007.00p 1,007.00p 985.05p 985.88p 154
06/05/2016 1,002.00p 1,002.00p 999.75p 996.38p 17
05/05/2016 990.00p 1,002.13p 990.00p 1,003.63p 3
04/05/2016 1,020.00p 1,020.00p 999.94p 1,005.00p 9
03/05/2016 1,018.25p 1,018.25p 1,010.25p 1,009.88p 104
29/04/2016 1,031.13p 1,031.13p 1,017.88p 1,017.88p 7
28/04/2016 1,028.63p 1,028.63p 1,023.61p 1,026.25p 52
27/04/2016 998.88p 1,025.85p 998.88p 1,020.75p 82
26/04/2016 1,012.88p 1,012.88p 1,009.88p 1,009.00p 5
25/04/2016 996.88p 996.88p 987.00p 989.63p 80
22/04/2016 1,000.00p 1,000.00p 986.00p 986.00p 116
21/04/2016 1,011.88p 1,011.88p 999.00p 999.88p 17
20/04/2016 1,037.00p 1,037.00p 1,013.00p 1,016.00p 41
19/04/2016 1,020.00p 1,031.25p 1,020.00p 1,031.00p 10
18/04/2016 1,017.00p 1,017.00p 1,013.30p 1,017.50p 75
15/04/2016 1,020.00p 1,028.00p 1,017.10p 1,019.38p 58
14/04/2016 1,035.00p 1,035.00p 1,023.94p 1,028.00p 1
13/04/2016 1,024.00p 1,034.38p 1,024.00p 1,034.38p 7
12/04/2016 1,034.75p 1,057.00p 1,013.00p 1,024.25p 0
11/04/2016 1,060.38p 1,060.38p 1,050.88p 1,052.63p 36
08/04/2016 1,049.13p 1,055.38p 1,030.00p 1,048.25p 0
07/04/2016 1,032.88p 1,041.38p 1,016.38p 1,030.00p 0
06/04/2016 1,011.38p 1,036.13p 1,014.25p 1,028.63p 0
05/04/2016 1,011.13p 1,027.63p 1,011.13p 1,024.38p 140
04/04/2016 1,025.63p 1,025.63p 1,019.10p 1,020.25p 60
01/04/2016 1,040.00p 1,040.00p 1,010.38p 1,027.63p 37
31/03/2016 1,074.75p 1,077.63p 1,051.88p 1,056.63p 0
30/03/2016 1,036.00p 1,070.88p 1,036.00p 1,069.50p 11
29/03/2016 1,021.50p 1,043.38p 1,023.25p 1,042.13p 0
24/03/2016 1,038.25p 1,041.13p 1,027.38p 1,033.00p 0
23/03/2016 1,041.00p 1,045.00p 1,035.25p 1,039.00p 0
22/03/2016 1,018.00p 1,041.88p 1,012.38p 1,035.25p 0
21/03/2016 1,015.88p 1,033.63p 1,009.00p 1,031.50p 0
18/03/2016 1,025.13p 1,033.75p 1,015.50p 1,019.25p 0
17/03/2016 1,043.88p 1,040.75p 1,008.00p 1,027.75p 0
16/03/2016 1,000.00p 1,031.75p 1,003.38p 1,020.63p 0
15/03/2016 1,006.00p 1,017.75p 1,001.25p 1,008.75p 0
14/03/2016 1,033.13p 1,046.63p 1,006.75p 1,013.13p 0
11/03/2016 1,020.75p 1,059.38p 1,019.25p 1,043.50p 0
10/03/2016 1,029.88p 1,060.47p 1,012.73p 1,019.25p 29
09/03/2016 1,048.88p 1,048.88p 1,038.63p 1,041.25p 4
08/03/2016 1,050.75p 1,050.75p 1,021.00p 1,022.63p 11
07/03/2016 1,079.88p 1,080.13p 1,063.63p 1,066.75p 0
04/03/2016 1,079.88p 1,079.88p 1,069.53p 1,070.00p 3
03/03/2016 1,053.25p 1,071.25p 1,053.25p 1,058.38p 2
02/03/2016 1,061.88p 1,083.13p 1,049.25p 1,057.00p 0
01/03/2016 1,061.88p 1,085.63p 1,064.00p 1,068.25p 0
29/02/2016 1,068.50p 1,082.30p 1,067.13p 1,073.13p 29
26/02/2016 1,058.00p 1,072.50p 1,052.13p 1,072.50p 12
25/02/2016 1,043.13p 1,054.75p 1,039.50p 1,047.63p 0
24/02/2016 1,050.00p 1,055.38p 1,037.75p 1,049.25p 0
23/02/2016 1,030.13p 1,053.50p 1,015.88p 1,051.00p 0
22/02/2016 979.88p 1,042.25p 977.63p 1,015.88p 0
19/02/2016 1,012.88p 1,012.88p 977.63p 977.63p 2
18/02/2016 1,014.88p 1,034.13p 1,013.40p 1,014.38p 1
17/02/2016 974.75p 1,016.25p 961.13p 1,011.88p 0
16/02/2016 969.00p 969.50p 955.50p 966.00p 0
15/02/2016 969.00p 969.00p 953.30p 957.00p 9
12/02/2016 940.00p 952.50p 935.60p 941.00p 17
11/02/2016 940.00p 945.25p 926.13p 943.75p 1
10/02/2016 923.50p 943.38p 914.95p 943.38p 106
09/02/2016 885.00p 918.25p 885.00p 912.50p 70
08/02/2016 987.75p 987.75p 886.25p 889.00p 256
05/02/2016 1,009.88p 1,012.63p 967.63p 975.38p 0
04/02/2016 1,008.00p 1,023.00p 995.63p 1,009.63p 0
03/02/2016 1,033.13p 1,055.25p 1,005.25p 1,005.25p 80
02/02/2016 1,083.50p 1,086.38p 1,045.88p 1,055.25p 0
01/02/2016 1,100.00p 1,100.00p 1,081.65p 1,086.38p 92
29/01/2016 1,098.38p 1,101.13p 1,088.88p 1,098.75p 0
28/01/2016 1,079.88p 1,106.88p 1,079.88p 1,097.25p 64
27/01/2016 1,123.00p 1,124.00p 1,097.63p 1,106.88p 0
26/01/2016 1,114.88p 1,119.13p 1,101.25p 1,114.00p 50
25/01/2016 1,089.50p 1,107.38p 1,064.16p 1,101.25p 106
22/01/2016 1,047.88p 1,076.88p 1,047.88p 1,076.88p 3
21/01/2016 1,020.50p 1,045.00p 1,011.75p 1,042.50p 0
20/01/2016 1,039.50p 1,039.50p 1,022.20p 1,022.63p 8
19/01/2016 1,042.13p 1,059.13p 1,042.13p 1,053.50p 25
18/01/2016 1,044.88p 1,048.63p 1,034.68p 1,042.50p 40
15/01/2016 1,065.88p 1,065.88p 1,048.63p 1,048.63p 17
14/01/2016 1,065.63p 1,065.63p 1,055.12p 1,060.88p 54
13/01/2016 1,088.00p 1,088.00p 1,070.20p 1,073.75p 2284
12/01/2016 1,075.13p 1,084.68p 1,072.07p 1,075.38p 161
11/01/2016 1,077.13p 1,085.26p 1,073.63p 1,073.63p 56
08/01/2016 1,082.63p 1,100.00p 1,074.00p 1,074.00p 48
07/01/2016 1,059.88p 1,066.50p 1,053.19p 1,066.50p 150
06/01/2016 1,075.38p 1,080.00p 1,063.38p 1,075.38p 21
05/01/2016 1,126.88p 1,128.50p 1,058.88p 1,063.38p 157
04/01/2016 1,150.00p 1,150.00p 1,123.50p 1,128.50p 0
31/12/2015 1,141.50p 1,151.00p 1,127.00p 1,148.50p 22
30/12/2015 1,141.88p 1,157.97p 1,139.75p 1,151.00p 54
29/12/2015 1,140.75p 1,142.00p 1,122.63p 1,139.75p 0
24/12/2015 1,143.88p 1,143.88p 1,120.00p 1,135.88p 0
23/12/2015 1,101.50p 1,130.38p 1,101.50p 1,124.88p 0
22/12/2015 1,117.75p 1,122.25p 1,102.75p 1,107.88p 0
21/12/2015 1,144.88p 1,144.88p 1,111.63p 1,116.00p 51
18/12/2015 1,144.88p 1,144.88p 1,110.60p 1,120.75p 9
17/12/2015 1,090.00p 1,146.00p 1,090.00p 1,131.38p 72
16/12/2015 1,084.00p 1,094.00p 1,071.25p 1,094.00p 48
15/12/2015 1,058.88p 1,078.50p 1,055.50p 1,077.00p 2
14/12/2015 1,062.88p 1,062.88p 1,041.75p 1,055.50p 59
11/12/2015 1,090.00p 1,090.00p 1,066.50p 1,074.88p 120
10/12/2015 1,094.88p 1,094.88p 1,058.38p 1,082.00p 0
09/12/2015 1,052.25p 1,087.22p 1,044.55p 1,084.88p 62
08/12/2015 1,049.63p 1,049.63p 1,018.90p 1,026.50p 4
07/12/2015 1,042.88p 1,054.00p 1,040.00p 1,046.00p 219
04/12/2015 1,011.13p 1,024.25p 1,011.13p 1,024.63p 77
03/12/2015 1,034.75p 1,034.75p 1,013.75p 1,013.75p 9
02/12/2015 1,035.00p 1,041.25p 1,012.38p 1,022.38p 0
01/12/2015 1,061.38p 1,061.50p 1,026.75p 1,028.38p 0
30/11/2015 1,057.25p 1,066.90p 1,055.60p 1,061.50p 225
27/11/2015 1,070.00p 1,072.30p 1,050.65p 1,056.25p 1019
26/11/2015 1,054.00p 1,061.44p 1,054.00p 1,061.25p 5
25/11/2015 1,016.75p 1,043.00p 1,016.75p 1,041.88p 12
24/11/2015 1,017.00p 1,017.00p 996.05p 1,002.38p 233
23/11/2015 1,019.00p 1,019.13p 1,012.95p 1,016.25p 24
20/11/2015 1,014.88p 1,026.50p 1,006.00p 1,009.50p 0
19/11/2015 1,043.88p 1,043.88p 1,019.36p 1,020.00p 31
18/11/2015 1,050.00p 1,050.00p 1,015.15p 1,017.63p 342
17/11/2015 1,064.88p 1,064.88p 1,046.50p 1,046.50p 127
16/11/2015 1,050.00p 1,061.75p 1,046.82p 1,057.25p 21
13/11/2015 1,067.75p 1,067.75p 1,045.75p 1,045.75p 3
12/11/2015 1,075.38p 1,075.38p 1,045.25p 1,049.50p 19
11/11/2015 1,076.63p 1,077.00p 1,065.25p 1,074.38p 0
10/11/2015 1,045.88p 1,072.25p 1,045.70p 1,067.13p 264
09/11/2015 1,047.88p 1,051.88p 1,043.63p 1,049.13p 2
06/11/2015 1,014.88p 1,046.38p 1,007.38p 1,043.63p 0
05/11/2015 1,017.00p 1,017.00p 1,006.65p 1,007.38p 54
04/11/2015 1,040.00p 1,040.00p 999.88p 1,007.50p 39
03/11/2015 1,051.00p 1,053.13p 1,025.13p 1,032.13p 0
02/11/2015 1,053.25p 1,053.75p 1,047.38p 1,049.13p 604
30/10/2015 1,062.38p 1,062.38p 1,052.03p 1,053.75p 457
29/10/2015 1,064.88p 1,072.75p 1,059.88p 1,061.25p 0
28/10/2015 1,070.00p 1,070.00p 1,065.30p 1,066.13p 68
27/10/2015 1,085.00p 1,085.00p 1,068.00p 1,068.00p 92
26/10/2015 1,098.88p 1,098.88p 1,082.88p 1,082.88p 3
23/10/2015 1,089.75p 1,097.28p 1,088.00p 1,088.00p 90
22/10/2015 1,070.00p 1,075.00p 1,069.11p 1,070.75p 5
21/10/2015 1,059.88p 1,062.48p 1,059.88p 1,057.25p 12
20/10/2015 1,065.88p 1,065.88p 1,061.13p 1,061.13p 20
19/10/2015 1,077.88p 1,077.88p 1,059.03p 1,065.63p 125
16/10/2015 1,058.00p 1,082.75p 1,058.00p 1,082.25p 7
15/10/2015 1,072.75p 1,073.50p 1,054.25p 1,066.13p 0
14/10/2015 1,085.50p 1,092.00p 1,051.75p 1,063.00p 0
13/10/2015 1,098.63p 1,098.63p 1,082.13p 1,085.50p 0
12/10/2015 1,105.00p 1,105.00p 1,088.80p 1,093.13p 0
09/10/2015 1,080.88p 1,102.50p 1,077.50p 1,102.50p 15
08/10/2015 1,082.38p 1,087.25p 1,068.00p 1,077.50p 0

*Close Price adjusted for both dividends and splits