Nexans SA (0IGF) Share Price

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

Date Open High Low Close* Volume
07/10/2015 34.71p 35.39p 31.93p 34.19p 0
06/10/2015 31.49p 32.08p 31.25p 31.93p 0
05/10/2015 30.97p 31.58p 30.54p 31.25p 0
02/10/2015 30.84p 30.84p 30.35p 30.54p 577
01/10/2015 30.18p 31.01p 30.18p 30.67p 5214
30/09/2015 30.41p 30.55p 29.69p 30.16p 4419
29/09/2015 28.82p 30.20p 28.79p 30.07p 0
28/09/2015 30.31p 30.31p 29.48p 29.48p 133
25/09/2015 30.85p 30.85p 29.97p 30.40p 19535
24/09/2015 32.10p 32.10p 30.28p 30.33p 2581
23/09/2015 32.09p 32.18p 32.01p 32.13p 3640
22/09/2015 32.72p 32.72p 30.92p 31.48p 366
21/09/2015 32.64p 33.20p 32.27p 32.94p 0
18/09/2015 33.51p 34.47p 32.28p 32.72p 0
17/09/2015 35.00p 35.61p 33.57p 34.33p 0
16/09/2015 34.90p 35.40p 34.35p 34.79p 0
15/09/2015 33.23p 34.60p 33.23p 34.60p 209
14/09/2015 34.10p 34.78p 33.01p 33.51p 0
11/09/2015 34.78p 35.53p 33.76p 34.24p 0
10/09/2015 34.58p 34.86p 34.58p 34.80p 820
09/09/2015 34.90p 34.90p 34.24p 34.72p 1453
08/09/2015 33.78p 34.58p 33.72p 34.49p 0
07/09/2015 34.13p 34.13p 33.72p 33.72p 17
04/09/2015 34.51p 34.51p 33.74p 33.88p 4061
03/09/2015 34.69p 35.28p 34.12p 34.85p 0
02/09/2015 34.41p 34.41p 33.62p 34.12p 982
01/09/2015 34.51p 35.17p 33.89p 34.40p 0
28/08/2015 36.10p 36.10p 35.13p 35.13p 879
27/08/2015 34.03p 34.69p 33.51p 34.50p 0
26/08/2015 32.86p 33.51p 32.79p 33.51p 6423
25/08/2015 33.10p 33.32p 32.72p 33.21p 1342
24/08/2015 31.98p 32.59p 31.98p 32.48p 515
21/08/2015 34.29p 34.29p 33.12p 33.27p 3438
20/08/2015 36.41p 37.06p 34.35p 34.85p 0
19/08/2015 37.46p 37.46p 36.15p 36.78p 796
18/08/2015 37.74p 37.88p 37.06p 37.45p 3000
17/08/2015 38.09p 38.83p 37.24p 37.88p 0
14/08/2015 37.88p 38.27p 37.51p 42.64p 2391
13/08/2015 37.58p 38.33p 37.56p 42.64p 8419
12/08/2015 38.71p 39.57p 37.44p 42.64p 7866
11/08/2015 39.51p 39.99p 38.61p 42.64p 10497
10/08/2015 39.45p 39.83p 39.17p 42.64p 6175
07/08/2015 39.78p 40.04p 38.87p 42.64p 389
06/08/2015 38.85p 40.04p 38.83p 42.64p 0
05/08/2015 37.94p 39.01p 37.94p 42.64p 2700
04/08/2015 37.84p 38.49p 37.33p 42.64p 0
03/08/2015 37.10p 37.67p 36.78p 42.64p 0
31/07/2015 37.05p 37.79p 36.49p 42.64p 0
30/07/2015 37.66p 37.66p 37.10p 42.64p 371
29/07/2015 36.00p 37.60p 36.00p 42.64p 771
28/07/2015 36.20p 36.27p 35.67p 42.64p 91
27/07/2015 37.60p 38.23p 35.63p 42.64p 0
24/07/2015 37.40p 38.03p 37.26p 42.64p 522
23/07/2015 37.94p 37.94p 36.97p 42.64p 1707
22/07/2015 37.49p 37.88p 37.49p 42.64p 1504
21/07/2015 37.90p 37.90p 37.28p 42.64p 1289
20/07/2015 37.25p 38.05p 37.25p 42.64p 1162
17/07/2015 37.08p 37.45p 36.88p 42.64p 502
16/07/2015 37.03p 37.40p 37.03p 42.64p 1506
15/07/2015 36.51p 37.17p 36.17p 42.64p 0
14/07/2015 35.94p 36.41p 35.81p 42.64p 81
13/07/2015 35.13p 35.95p 35.13p 42.64p 516
10/07/2015 35.15p 35.85p 34.85p 42.64p 0
09/07/2015 33.51p 34.63p 33.46p 42.64p 0
08/07/2015 33.61p 34.69p 32.14p 42.64p 0
07/07/2015 33.22p 33.44p 31.66p 42.64p 0
06/07/2015 32.97p 32.97p 32.32p 42.64p 7667
03/07/2015 33.89p 34.57p 32.98p 42.64p 0
02/07/2015 34.26p 34.99p 33.54p 42.64p 0
01/07/2015 33.60p 34.85p 33.60p 42.64p 0
30/06/2015 34.86p 34.91p 33.60p 42.64p 1602
29/06/2015 34.10p 35.94p 34.10p 42.64p 0
26/06/2015 35.89p 36.46p 35.33p 42.64p 0
25/06/2015 35.53p 36.24p 35.26p 42.64p 0
24/06/2015 36.42p 36.42p 35.61p 42.64p 44
23/06/2015 36.27p 37.08p 35.63p 42.64p 0
22/06/2015 35.21p 36.42p 35.21p 42.64p 1743
19/06/2015 34.31p 35.21p 34.31p 42.64p 1679
18/06/2015 35.06p 35.06p 34.71p 42.64p 1489
17/06/2015 35.51p 35.51p 34.38p 42.64p 335
16/06/2015 34.86p 35.42p 34.44p 42.64p 1497
15/06/2015 36.00p 36.63p 34.45p 42.64p 0
12/06/2015 35.69p 36.64p 35.68p 42.64p 60450
11/06/2015 35.71p 36.32p 35.48p 42.64p 0
10/06/2015 34.42p 35.57p 34.42p 42.64p 38
09/06/2015 33.23p 34.28p 33.21p 42.64p 0
08/06/2015 34.44p 34.44p 33.21p 42.64p 1545
05/06/2015 35.60p 35.60p 34.17p 42.64p 541
04/06/2015 35.74p 35.88p 35.12p 42.64p 1047
03/06/2015 34.51p 36.04p 34.51p 42.64p 0
02/06/2015 34.83p 35.53p 34.51p 42.64p 0
01/06/2015 35.80p 36.66p 34.28p 42.64p 0
29/05/2015 36.61p 36.61p 35.53p 42.64p 193
28/05/2015 37.33p 38.00p 36.10p 42.64p 0
27/05/2015 37.41p 38.06p 36.48p 42.64p 0
26/05/2015 36.97p 37.18p 36.43p 42.64p 2842
22/05/2015 37.53p 38.26p 37.28p 42.64p 0
21/05/2015 37.17p 37.53p 37.17p 42.64p 3730
20/05/2015 37.12p 37.17p 36.65p 42.64p 839
19/05/2015 36.20p 37.37p 36.20p 42.64p 1323
18/05/2015 36.35p 36.53p 35.66p 42.64p 1208
15/05/2015 36.64p 36.76p 35.99p 42.64p 8910
14/05/2015 36.53p 36.82p 35.96p 42.64p 6018
13/05/2015 35.82p 37.38p 35.72p 42.64p 0
12/05/2015 35.51p 36.26p 35.51p 42.64p 570
11/05/2015 36.60p 37.05p 35.58p 42.64p 0
08/05/2015 35.76p 36.81p 35.25p 42.64p 0
07/05/2015 35.28p 35.87p 34.83p 42.64p 0
06/05/2015 34.71p 35.69p 34.71p 42.64p 568
05/05/2015 34.97p 36.26p 34.53p 42.64p 0
01/05/2015 35.01p 35.01p 34.83p 42.64p 0
30/04/2015 35.60p 35.60p 34.99p 42.64p 3707
29/04/2015 35.80p 36.19p 35.80p 42.64p 790
28/04/2015 34.10p 36.40p 34.10p 42.64p 3957
27/04/2015 32.05p 32.37p 32.05p 42.64p 24630
24/04/2015 32.81p 32.81p 31.66p 42.64p 3470
23/04/2015 32.80p 33.42p 31.66p 42.64p 0
22/04/2015 32.83p 33.05p 32.54p 42.64p 3794
21/04/2015 33.13p 33.13p 32.83p 42.64p 1846
20/04/2015 32.80p 33.13p 32.70p 42.64p 279
17/04/2015 33.00p 33.00p 32.65p 42.64p 2943
16/04/2015 33.02p 33.02p 32.62p 42.64p 202
15/04/2015 32.84p 32.97p 32.77p 42.64p 1563
14/04/2015 32.71p 33.29p 31.70p 42.64p 0
13/04/2015 32.35p 32.73p 32.23p 42.64p 666
10/04/2015 32.94p 33.08p 31.90p 42.64p 6007
09/04/2015 32.45p 33.01p 32.28p 42.64p 4039
08/04/2015 32.01p 32.58p 31.97p 42.64p 7653
07/04/2015 31.32p 32.71p 31.24p 42.64p 0
02/04/2015 32.00p 32.62p 30.91p 42.64p 0
01/04/2015 31.38p 31.93p 31.22p 42.64p 0
31/03/2015 31.20p 31.57p 30.92p 42.64p 0
30/03/2015 30.10p 31.16p 30.10p 42.64p 0
27/03/2015 31.00p 31.00p 30.50p 42.64p 337
26/03/2015 31.62p 31.62p 30.44p 42.64p 117
25/03/2015 31.48p 31.73p 30.74p 42.64p 0
24/03/2015 31.31p 31.31p 31.24p 42.64p 284
23/03/2015 32.67p 32.67p 30.96p 42.64p 817
20/03/2015 32.31p 32.90p 31.54p 42.64p 0
19/03/2015 33.10p 33.17p 32.22p 42.64p 1832
18/03/2015 32.74p 32.86p 32.25p 42.64p 28677
17/03/2015 34.31p 34.31p 32.30p 42.64p 9351
16/03/2015 33.41p 34.74p 33.41p 42.64p 0
13/03/2015 33.56p 33.93p 33.42p 42.64p 572
12/03/2015 34.60p 35.24p 33.63p 42.64p 0
11/03/2015 32.51p 34.58p 32.51p 42.64p 0
10/03/2015 33.49p 33.74p 32.31p 42.64p 0
09/03/2015 32.02p 33.22p 32.02p 42.64p 1514
06/03/2015 32.54p 33.56p 32.26p 42.64p 0
05/03/2015 31.40p 32.31p 31.37p 42.64p 0
04/03/2015 32.31p 32.31p 31.08p 42.64p 197
03/03/2015 32.20p 32.85p 31.42p 42.64p 0
02/03/2015 32.24p 32.36p 31.78p 42.64p 560
27/02/2015 32.71p 32.99p 32.71p 42.64p 835
26/02/2015 32.33p 32.75p 32.33p 42.64p 10000
25/02/2015 33.01p 34.01p 32.17p 42.64p 0
24/02/2015 33.37p 33.80p 33.37p 42.64p 25673
23/02/2015 33.58p 34.28p 32.79p 42.64p 0
20/02/2015 32.71p 33.53p 32.71p 42.64p 0
19/02/2015 33.65p 33.65p 32.93p 42.64p 855
18/02/2015 33.90p 34.56p 33.13p 42.64p 0
17/02/2015 33.71p 34.72p 33.35p 42.64p -181
16/02/2015 32.40p 33.69p 32.40p 42.64p 537
13/02/2015 29.34p 32.74p 29.34p 42.64p 1000
12/02/2015 28.91p 29.45p 28.47p 42.64p 0
11/02/2015 29.51p 29.51p 28.10p 42.64p 0
10/02/2015 29.68p 29.68p 29.09p 42.64p 870
09/02/2015 28.92p 29.33p 28.61p 42.64p 0
06/02/2015 29.50p 29.50p 28.86p 42.64p 2249
05/02/2015 28.51p 29.53p 28.51p 42.64p 34560
04/02/2015 29.55p 29.55p 28.72p 42.64p 1620
03/02/2015 28.91p 30.28p 28.69p 42.64p 0
02/02/2015 28.02p 28.72p 28.00p 42.64p 0
30/01/2015 28.11p 28.47p 27.58p 42.64p 0
29/01/2015 27.29p 27.86p 27.22p 42.64p 306
28/01/2015 28.32p 28.91p 27.42p 42.64p 0
27/01/2015 29.09p 29.65p 27.71p 42.64p 0
26/01/2015 28.58p 29.23p 28.21p 42.64p 0
23/01/2015 29.07p 29.30p 28.79p 42.64p 87
22/01/2015 27.49p 29.25p 26.91p 42.64p 0
21/01/2015 26.78p 27.97p 26.74p 42.64p 0
20/01/2015 27.15p 27.69p 26.59p 42.64p 0
19/01/2015 26.25p 27.30p 26.18p 42.64p 0
16/01/2015 26.08p 26.44p 25.74p 42.64p 0
15/01/2015 25.18p 26.04p 24.75p 42.64p 0
14/01/2015 25.51p 25.51p 24.62p 42.64p 1358
13/01/2015 25.80p 25.96p 25.69p 42.64p 6897
12/01/2015 24.40p 25.71p 24.40p 42.64p 1474
09/01/2015 25.36p 25.82p 24.24p 42.64p 0
08/01/2015 24.51p 25.41p 24.44p 42.64p 0
07/01/2015 25.45p 25.45p 24.09p 42.64p 378
06/01/2015 25.50p 25.97p 24.64p 42.64p 0
05/01/2015 26.62p 26.62p 25.03p 42.64p 327
02/01/2015 25.14p 26.71p 25.14p 42.64p 489
31/12/2014 25.01p 25.79p 24.82p 42.64p 192
30/12/2014 25.28p 25.93p 24.67p 42.64p 0
29/12/2014 25.23p 25.67p 24.95p 42.64p 0
24/12/2014 25.73p 26.01p 25.08p 42.64p 0
23/12/2014 25.33p 25.83p 24.90p 42.64p 0
22/12/2014 25.75p 25.92p 24.72p 42.64p 0

*Close Price adjusted for both dividends and splits