Nexans SA (0IGF) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Nexans SA

Date Open High Low Close* Volume
20/02/2018 44.60p 44.86p 43.87p 44.46p 490
19/02/2018 46.99p 46.99p 44.42p 44.54p 2563
16/02/2018 45.20p 45.20p 45.00p 45.00p 20
15/02/2018 47.15p 48.42p 44.55p 44.96p 805
14/02/2018 45.33p 46.18p 45.33p 46.18p 965
13/02/2018 47.38p 47.38p 45.29p 45.29p 228
12/02/2018 46.99p 47.30p 46.99p 47.30p 67
09/02/2018 45.51p 46.95p 45.51p 46.13p 6750
08/02/2018 47.76p 48.40p 45.72p 45.83p 1615
07/02/2018 47.19p 47.52p 47.03p 47.52p 137
06/02/2018 46.12p 46.82p 46.12p 46.82p 357
05/02/2018 47.81p 48.04p 47.58p 47.72p 5476
02/02/2018 48.97p 48.97p 48.26p 48.26p 5061
01/02/2018 49.33p 49.33p 49.21p 49.21p 126
31/01/2018 49.22p 49.22p 48.97p 48.97p 3635
30/01/2018 49.40p 49.54p 49.40p 49.44p 3653
29/01/2018 49.20p 50.60p 49.20p 49.38p 2763
26/01/2018 48.77p 49.13p 48.77p 49.12p 1481
25/01/2018 49.74p 49.74p 49.04p 49.10p 1939
24/01/2018 50.56p 50.56p 49.90p 49.90p 381
23/01/2018 50.00p 50.99p 49.76p 50.21p 2358
22/01/2018 49.91p 50.04p 49.90p 49.90p 98
19/01/2018 50.04p 51.02p 49.96p 50.20p 2350
18/01/2018 50.46p 50.46p 49.98p 50.03p 3821
17/01/2018 50.99p 51.02p 50.74p 50.85p 521
16/01/2018 50.99p 50.99p 50.64p 50.80p 2412
15/01/2018 50.99p 51.48p 50.95p 50.95p 2382
12/01/2018 50.80p 50.99p 50.80p 50.99p 691
11/01/2018 51.30p 52.07p 50.55p 50.93p 1001
10/01/2018 51.76p 52.44p 50.92p 51.11p 881
09/01/2018 51.72p 52.00p 51.40p 51.51p 557
08/01/2018 50.99p 52.20p 50.99p 51.88p 15419
05/01/2018 50.10p 51.02p 50.10p 50.99p 791
04/01/2018 52.06p 52.24p 51.94p 52.11p 481
03/01/2018 51.20p 52.14p 51.20p 51.68p 512
02/01/2018 50.10p 51.49p 50.10p 51.27p 19378
29/12/2017 51.21p 51.44p 51.03p 51.26p 3284
28/12/2017 51.51p 51.57p 51.14p 51.29p 8361
27/12/2017 51.86p 51.94p 51.63p 51.63p 4519
22/12/2017 51.51p 51.84p 51.51p 51.74p 501
21/12/2017 51.15p 51.74p 50.53p 51.72p 46111
20/12/2017 50.60p 51.56p 50.28p 51.21p 13696
19/12/2017 50.65p 50.71p 49.53p 50.66p 43582
18/12/2017 49.20p 50.76p 49.20p 50.58p 54960
15/12/2017 48.45p 49.43p 48.35p 49.05p 20046
14/12/2017 50.80p 50.80p 47.81p 48.61p 61367
13/12/2017 54.80p 54.94p 51.40p 51.63p 25267
12/12/2017 53.54p 54.53p 53.48p 54.01p 20693
11/12/2017 53.20p 53.61p 53.20p 53.53p 43324
08/12/2017 53.00p 53.78p 53.00p 53.70p 7152
07/12/2017 53.00p 53.00p 52.85p 52.96p 4296
06/12/2017 53.17p 53.17p 52.41p 52.83p 6441
05/12/2017 54.10p 54.40p 53.14p 53.35p 9098
04/12/2017 55.04p 55.14p 54.03p 54.06p 14331
01/12/2017 55.90p 55.90p 54.20p 54.65p 3967
30/11/2017 54.35p 55.22p 54.07p 55.13p 5231
29/11/2017 54.80p 55.16p 53.91p 54.06p 7451
28/11/2017 54.35p 54.76p 53.39p 54.74p 7849
27/11/2017 53.47p 53.47p 52.39p 52.42p 15580
24/11/2017 53.48p 53.48p 52.23p 52.54p 20288
23/11/2017 53.67p 53.95p 53.24p 53.24p 1691
22/11/2017 53.51p 53.51p 52.80p 52.88p 6398
21/11/2017 52.51p 53.62p 52.51p 53.49p 81795
20/11/2017 52.00p 53.35p 52.00p 53.02p 35303
17/11/2017 52.74p 53.51p 52.74p 53.40p 16479
16/11/2017 51.97p 52.91p 51.71p 52.85p 7655
15/11/2017 51.62p 51.62p 50.85p 51.53p 49580
14/11/2017 52.37p 52.37p 51.68p 51.89p 13799
13/11/2017 53.60p 53.60p 51.70p 52.15p 29065
10/11/2017 52.51p 53.39p 52.34p 52.38p 36320
09/11/2017 54.74p 54.74p 52.75p 52.78p 16622
08/11/2017 55.80p 56.27p 54.33p 54.61p 27849
07/11/2017 56.01p 57.39p 55.53p 55.75p 45281
06/11/2017 56.60p 56.65p 56.05p 56.22p 10393
03/11/2017 56.88p 56.94p 56.66p 56.66p 2318
02/11/2017 56.31p 56.65p 56.09p 56.56p 4777
01/11/2017 56.01p 56.72p 55.48p 56.28p 18398
31/10/2017 54.10p 56.50p 54.10p 56.24p 129510
30/10/2017 52.80p 53.55p 52.80p 53.51p 17528
27/10/2017 52.63p 53.22p 52.63p 53.22p 140518
26/10/2017 52.10p 52.49p 52.10p 52.30p 1861
25/10/2017 52.44p 52.63p 52.12p 52.19p 3664
24/10/2017 52.97p 52.97p 52.48p 52.79p 11770
23/10/2017 51.64p 52.75p 51.64p 52.68p 9311
20/10/2017 52.80p 52.83p 52.52p 52.67p 3594
19/10/2017 52.74p 52.74p 52.15p 52.53p 19289
18/10/2017 51.12p 53.03p 51.12p 53.03p 17006
17/10/2017 50.20p 51.21p 50.20p 51.21p 6141
16/10/2017 51.51p 51.72p 51.42p 51.54p 7260
13/10/2017 51.82p 52.55p 50.79p 51.69p 1282
12/10/2017 51.25p 52.26p 50.99p 51.56p 9705
11/10/2017 50.51p 51.53p 50.33p 51.10p 5485
10/10/2017 51.31p 52.21p 50.63p 50.65p 36372
09/10/2017 51.51p 52.60p 51.38p 51.54p 7686
06/10/2017 52.20p 53.33p 51.87p 51.87p 32692
05/10/2017 51.88p 53.14p 51.94p 52.42p 52102
04/10/2017 51.96p 52.92p 51.49p 52.54p 36148
03/10/2017 51.00p 52.13p 50.81p 51.74p 12026
02/10/2017 50.00p 51.08p 50.02p 50.81p 71611
29/09/2017 48.00p 50.17p 48.42p 50.02p 26694
28/09/2017 48.21p 49.12p 48.03p 48.53p 70056
27/09/2017 48.31p 49.22p 48.10p 48.10p 11575
26/09/2017 48.92p 49.63p 48.12p 48.24p 3226
25/09/2017 49.20p 50.10p 48.76p 48.76p 17840
22/09/2017 48.94p 49.92p 48.87p 49.42p 16855
21/09/2017 47.90p 49.24p 47.81p 49.24p 19325
20/09/2017 49.17p 50.08p 47.42p 48.13p 32164
19/09/2017 48.60p 49.63p 48.46p 49.17p 559
18/09/2017 47.00p 49.00p 47.25p 48.97p 11770
15/09/2017 48.97p 49.71p 47.92p 47.92p 19381
14/09/2017 48.97p 49.87p 48.84p 48.85p 838
13/09/2017 48.05p 49.76p 48.38p 49.10p 20334
12/09/2017 48.89p 49.66p 48.61p 49.11p 9042
11/09/2017 47.96p 48.81p 47.65p 48.71p 5707
08/09/2017 47.17p 48.04p 47.03p 47.65p 8344
07/09/2017 47.38p 48.13p 47.17p 47.33p 1008
06/09/2017 47.12p 48.01p 46.83p 47.28p 489
05/09/2017 47.19p 48.10p 46.51p 47.19p 2109
04/09/2017 46.85p 47.62p 46.50p 47.24p 1829
01/09/2017 47.10p 48.06p 46.96p 47.17p 12888
31/08/2017 45.92p 47.17p 46.15p 46.96p 4417
30/08/2017 46.12p 47.04p 46.01p 46.15p 6457
29/08/2017 46.48p 47.33p 45.54p 46.01p 10491
25/08/2017 47.20p 48.13p 47.04p 47.19p 3384
24/08/2017 47.78p 48.24p 46.44p 47.12p 5542
23/08/2017 46.27p 47.24p 46.51p 47.22p 17745
22/08/2017 46.45p 47.53p 46.34p 46.56p 7150
21/08/2017 46.80p 47.60p 46.24p 46.37p 2210
18/08/2017 46.71p 47.56p 46.23p 46.84p 10466
17/08/2017 47.05p 48.14p 46.90p 47.01p 2177
16/08/2017 47.48p 48.33p 46.95p 47.44p 854
15/08/2017 47.10p 48.29p 46.71p 46.95p 2221
14/08/2017 47.12p 48.07p 46.92p 47.23p 4945
11/08/2017 46.76p 47.54p 45.99p 46.92p 8120
10/08/2017 47.87p 48.84p 46.44p 47.12p 10966
09/08/2017 48.06p 49.22p 47.47p 47.87p 2107
08/08/2017 48.01p 49.01p 47.88p 48.90p 12852
07/08/2017 48.51p 49.46p 47.79p 47.91p 3113
04/08/2017 48.06p 49.02p 47.76p 48.40p 741
03/08/2017 48.40p 49.51p 47.87p 48.24p 14898
02/08/2017 48.08p 49.23p 48.51p 48.72p 14735
01/08/2017 48.38p 49.53p 48.13p 48.51p 7205
31/07/2017 49.02p 50.10p 48.01p 48.32p 30147
28/07/2017 50.61p 51.58p 48.51p 49.01p 7152
27/07/2017 51.07p 52.53p 50.62p 50.74p 63081
26/07/2017 52.64p 53.63p 51.78p 52.06p 2435
25/07/2017 52.51p 52.90p 51.44p 52.03p 1190
24/07/2017 51.86p 52.28p 50.47p 51.44p 7178
21/07/2017 51.23p 52.38p 50.31p 50.47p 11008
20/07/2017 51.97p 53.05p 51.31p 51.31p 13751
19/07/2017 52.26p 53.29p 51.73p 52.03p 5864
18/07/2017 52.21p 53.94p 51.76p 51.91p 140117
17/07/2017 53.15p 54.21p 52.92p 53.33p 17521
14/07/2017 52.02p 53.90p 52.62p 53.17p 13229
13/07/2017 51.96p 53.14p 51.77p 53.01p 29765
12/07/2017 51.03p 52.26p 51.07p 51.85p 5911
11/07/2017 50.67p 51.55p 50.60p 51.07p 25460
10/07/2017 49.78p 50.81p 49.46p 50.69p 11844
07/07/2017 50.20p 51.12p 49.17p 49.84p 7570
06/07/2017 50.38p 51.33p 49.73p 49.88p 25578
05/07/2017 49.71p 50.54p 49.46p 50.33p 14085
04/07/2017 49.83p 50.17p 49.01p 49.58p 7611
03/07/2017 48.00p 49.60p 47.81p 49.56p 88074
30/06/2017 48.08p 48.92p 47.81p 47.81p 17602
29/06/2017 48.51p 49.51p 47.37p 48.08p 6212
28/06/2017 48.74p 49.90p 48.24p 48.51p 9969
27/06/2017 50.08p 51.04p 48.86p 49.13p 3267
26/06/2017 49.42p 50.47p 49.47p 50.15p 11875
23/06/2017 49.35p 50.28p 48.72p 49.47p 19487
22/06/2017 49.38p 50.45p 48.69p 49.33p 0
21/06/2017 49.47p 50.51p 48.76p 49.72p 0
20/06/2017 50.42p 51.42p 49.00p 49.76p 0
19/06/2017 50.20p 51.30p 49.99p 50.26p 0
16/06/2017 50.09p 50.18p 49.68p 50.15p 11304
15/06/2017 50.40p 50.40p 49.52p 49.78p 17076
14/06/2017 49.43p 50.37p 49.43p 50.37p 31491
13/06/2017 48.60p 49.35p 48.46p 49.33p 52981
12/06/2017 49.74p 49.74p 48.39p 48.56p 29011
09/06/2017 49.25p 49.40p 49.15p 49.29p 20085
08/06/2017 48.90p 49.35p 48.90p 49.35p 7599
07/06/2017 48.92p 49.42p 48.50p 48.60p 19923
06/06/2017 49.51p 49.51p 48.88p 48.97p 16571
05/06/2017 50.49p 50.49p 49.46p 49.46p 26150
02/06/2017 49.35p 50.96p 49.35p 50.19p 14939
01/06/2017 48.38p 48.97p 48.38p 48.96p 2020
31/05/2017 48.80p 48.80p 48.33p 48.74p 12316
30/05/2017 49.80p 49.80p 48.74p 48.75p 20744
26/05/2017 48.51p 49.26p 48.51p 49.25p 24555
25/05/2017 48.94p 49.16p 48.58p 48.97p 15024
24/05/2017 48.72p 48.78p 48.25p 48.69p 8819
23/05/2017 47.96p 48.54p 47.93p 48.35p 5178
22/05/2017 48.51p 48.51p 47.65p 47.96p 5425
19/05/2017 46.60p 48.49p 46.60p 47.87p 111151
18/05/2017 47.71p 47.71p 46.37p 47.21p 43662
17/05/2017 49.27p 49.27p 47.64p 47.69p 2245
16/05/2017 49.05p 49.07p 48.88p 48.92p 3653
15/05/2017 49.83p 49.83p 49.17p 49.47p 25076
12/05/2017 50.20p 50.20p 49.59p 49.79p 33371
11/05/2017 51.51p 51.51p 49.89p 50.27p 18087
10/05/2017 51.64p 51.75p 51.12p 51.19p 8077

*Close Price adjusted for both dividends and splits