Nexans SA (0IGF) Share Price

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

Date Open High Low Close* Volume
19/12/2014 25.17p 25.84p 24.90p 42.64p 0
18/12/2014 24.60p 25.32p 24.60p 42.64p 708
17/12/2014 23.63p 24.25p 23.40p 42.64p 0
16/12/2014 22.81p 24.06p 22.81p 42.64p 64
15/12/2014 23.51p 24.43p 22.74p 42.64p 0
12/12/2014 23.82p 23.98p 23.73p 42.64p 526
11/12/2014 24.17p 24.41p 24.14p 42.64p 45
10/12/2014 25.15p 25.26p 24.76p 42.64p 16069
09/12/2014 25.20p 25.52p 25.20p 42.64p 573
08/12/2014 26.26p 26.26p 25.81p 42.64p 813
05/12/2014 25.83p 26.64p 25.83p 42.64p 22828
04/12/2014 25.62p 26.02p 25.62p 42.64p 202
03/12/2014 25.27p 26.14p 25.27p 42.64p 28341
02/12/2014 25.48p 25.98p 25.15p 42.64p 0
01/12/2014 25.63p 26.34p 25.16p 42.64p 0
28/11/2014 26.07p 26.35p 25.95p 42.64p 193
27/11/2014 26.98p 26.98p 26.02p 42.64p 601
26/11/2014 26.53p 27.44p 26.53p 42.64p 0
25/11/2014 27.08p 27.74p 26.68p 42.64p 0
24/11/2014 26.81p 27.36p 26.81p 42.64p 857
21/11/2014 25.08p 26.76p 25.08p 42.64p 464
20/11/2014 26.00p 26.00p 24.83p 42.64p 1849
19/11/2014 25.70p 26.25p 25.70p 42.64p 293
18/11/2014 25.58p 25.98p 25.20p 42.64p 0
17/11/2014 25.50p 25.90p 24.73p 42.64p 0
14/11/2014 25.53p 25.53p 25.32p 42.64p 820
13/11/2014 26.20p 26.20p 25.36p 42.64p 373
12/11/2014 26.10p 26.11p 25.60p 42.64p 935
11/11/2014 26.40p 26.81p 25.84p 42.64p 0
10/11/2014 26.62p 26.62p 25.95p 42.64p 1292
07/11/2014 26.76p 27.11p 26.17p 42.64p 0
06/11/2014 25.50p 26.64p 25.50p 42.64p 170
05/11/2014 24.50p 25.48p 24.50p 42.64p 970
04/11/2014 24.82p 25.28p 23.39p 42.64p 0
03/11/2014 24.50p 24.80p 24.37p 42.64p 558
31/10/2014 24.26p 24.39p 24.00p 42.64p 2524
30/10/2014 24.61p 24.61p 23.80p 42.64p 7
29/10/2014 24.49p 25.21p 24.20p 42.64p 0
28/10/2014 24.40p 24.78p 24.38p 42.64p 2832
27/10/2014 24.69p 25.24p 23.84p 42.64p 0
24/10/2014 25.22p 25.22p 24.29p 42.64p 2410
23/10/2014 24.20p 24.89p 24.05p 42.64p 0
22/10/2014 24.76p 25.12p 24.20p 42.64p 0
21/10/2014 24.01p 24.82p 24.01p 42.64p 17
20/10/2014 24.25p 24.25p 24.08p 42.64p 461
17/10/2014 23.11p 24.38p 23.11p 42.64p 3144
16/10/2014 24.00p 24.50p 22.72p 42.64p 0
15/10/2014 24.60p 24.60p 23.58p 42.64p 878
14/10/2014 24.88p 24.88p 24.58p 42.64p 291
13/10/2014 23.80p 25.36p 23.80p 42.64p 3251
10/10/2014 24.70p 25.05p 23.61p 42.64p 0
09/10/2014 25.91p 26.46p 24.53p 42.64p 0
08/10/2014 26.27p 26.27p 25.85p 42.64p 8
07/10/2014 26.80p 26.80p 25.96p 42.64p 313
06/10/2014 25.99p 26.99p 25.93p 42.64p 3801
03/10/2014 26.85p 27.31p 25.30p 42.64p 0
02/10/2014 27.03p 27.03p 26.54p 42.64p 34993
01/10/2014 28.20p 28.20p 27.16p 42.64p 293
30/09/2014 29.77p 30.20p 28.89p 42.64p 0
29/09/2014 29.06p 29.11p 28.67p 42.64p 42
26/09/2014 29.00p 29.58p 28.43p 42.64p 0
25/09/2014 29.32p 29.32p 29.01p 42.64p 528
24/09/2014 29.90p 29.90p 28.89p 42.64p 424
23/09/2014 30.31p 30.31p 29.16p 42.64p 28
22/09/2014 31.43p 31.43p 30.38p 42.64p 215
19/09/2014 31.72p 31.72p 30.93p 42.64p 207
18/09/2014 31.32p 31.73p 31.17p 42.64p 158
17/09/2014 31.40p 31.81p 31.25p 42.64p 944
16/09/2014 32.02p 32.66p 31.27p 42.64p 0
15/09/2014 32.80p 33.43p 31.69p 42.64p 0
12/09/2014 32.71p 32.90p 32.39p 42.64p 606
11/09/2014 32.08p 32.44p 31.93p 42.64p 17652
10/09/2014 32.71p 33.34p 31.77p 42.64p 0
09/09/2014 33.09p 33.54p 32.22p 42.64p 0
08/09/2014 33.41p 33.67p 32.53p 42.64p 0
05/09/2014 33.35p 33.96p 32.60p 42.64p 0
04/09/2014 33.06p 33.23p 32.72p 42.64p 8542
03/09/2014 32.10p 32.51p 31.97p 42.64p 305
02/09/2014 32.60p 33.15p 31.70p 42.64p 0
01/09/2014 32.54p 32.98p 31.68p 42.64p 0
29/08/2014 32.51p 32.51p 31.69p 42.64p 83
28/08/2014 33.00p 33.00p 32.06p 42.64p 158
27/08/2014 33.00p 33.10p 32.63p 42.64p 700
26/08/2014 32.56p 33.03p 32.52p 42.64p 292
22/08/2014 32.41p 32.41p 31.76p 42.64p 32
21/08/2014 31.86p 32.55p 31.86p 42.64p 30000
20/08/2014 32.35p 32.35p 31.73p 42.64p 586
19/08/2014 33.01p 33.66p 31.78p 42.64p 0
18/08/2014 31.70p 33.28p 31.36p 42.64p 5036
15/08/2014 32.54p 32.69p 31.36p 42.64p 0
14/08/2014 31.99p 32.31p 31.79p 42.64p 294
13/08/2014 31.42p 31.98p 31.42p 42.64p 26610
12/08/2014 32.40p 32.40p 31.35p 42.64p 0
11/08/2014 32.06p 32.62p 31.67p 42.64p 0
08/08/2014 32.09p 32.09p 31.58p 42.64p 380
07/08/2014 32.00p 32.10p 31.62p 42.64p 618
06/08/2014 32.61p 32.61p 31.70p 42.64p 293
05/08/2014 33.05p 42.64p 32.42p 42.64p 0
04/08/2014 32.78p 42.64p 32.55p 42.64p 0
01/08/2014 34.26p 34.26p 32.85p 42.64p 311
31/07/2014 35.69p 42.64p 33.67p 42.64p 0
30/07/2014 35.47p 42.64p 34.68p 42.64p 0
29/07/2014 35.20p 35.47p 34.83p 42.64p 972
28/07/2014 37.96p 37.96p 35.19p 42.64p 2577
25/07/2014 36.03p 37.33p 36.03p 42.64p 619
24/07/2014 35.51p 42.64p 34.67p 42.64p 0
23/07/2014 34.80p 42.64p 34.67p 42.64p 0
22/07/2014 35.69p 35.69p 34.94p 42.64p 558
21/07/2014 35.81p 35.81p 34.90p 42.64p 20
18/07/2014 35.74p 42.64p 34.76p 42.64p 0
17/07/2014 35.81p 35.86p 35.17p 42.64p 398
16/07/2014 35.72p 35.72p 35.51p 42.64p 373
15/07/2014 35.95p 35.95p 35.08p 42.64p 188
14/07/2014 35.69p 35.76p 35.23p 42.64p 9
11/07/2014 35.94p 35.94p 34.99p 42.64p 388
10/07/2014 36.47p 36.65p 35.42p 42.64p 26
09/07/2014 36.60p 42.64p 35.99p 42.64p 0
08/07/2014 37.75p 37.75p 36.76p 42.64p 10
07/07/2014 38.17p 42.64p 37.08p 42.64p 0
04/07/2014 37.53p 38.96p 37.53p 42.64p 1050
03/07/2014 37.86p 42.64p 37.31p 42.64p 0
02/07/2014 38.03p 38.03p 37.31p 42.64p 448
01/07/2014 38.48p 38.48p 38.15p 42.64p 642
30/06/2014 38.38p 38.38p 38.25p 42.64p 349
27/06/2014 37.76p 38.51p 37.76p 42.64p 100
26/06/2014 38.00p 38.67p 38.00p 42.64p 387
25/06/2014 39.12p 39.12p 37.95p 42.64p 87
24/06/2014 39.65p 39.65p 38.65p 42.64p 314
23/06/2014 39.41p 39.58p 39.41p 42.64p 345
20/06/2014 41.39p 43.35p 40.08p 42.64p 0
19/06/2014 41.94p 43.35p 41.56p 42.64p 0
18/06/2014 42.49p 43.35p 41.56p 42.64p 0
17/06/2014 42.42p 43.35p 41.84p 42.64p 0
16/06/2014 42.29p 43.35p 42.03p 42.64p 0
13/06/2014 42.51p 42.78p 42.03p 42.64p 44
12/06/2014 42.10p 42.28p 41.55p 42.64p 29
11/06/2014 42.19p 42.19p 42.00p 42.64p 54
10/06/2014 42.62p 42.62p 41.98p 42.64p 62
09/06/2014 42.00p 43.14p 41.24p 42.64p 0
06/06/2014 42.28p 43.14p 41.24p 42.64p 0
05/06/2014 42.15p 42.77p 42.15p 42.64p 81
04/06/2014 42.63p 43.31p 41.43p 42.64p 0
03/06/2014 42.63p 43.03p 42.42p 42.64p 94
02/06/2014 43.33p 43.33p 42.78p 42.64p 98
30/05/2014 42.64p 44.02p 41.27p 42.64p 0
29/05/2014 42.76p 44.02p 41.27p 42.64p 0
28/05/2014 43.24p 44.02p 41.27p 42.64p 0
27/05/2014 41.27p 43.26p 41.27p 42.64p 74
23/05/2014 40.62p 41.84p 40.62p 42.64p 11
22/05/2014 40.53p 41.42p 40.53p 42.64p 281
21/05/2014 41.50p 43.17p 39.69p 42.64p 0
20/05/2014 42.00p 43.17p 40.58p 42.64p 0
19/05/2014 42.02p 43.17p 41.06p 42.64p 0
16/05/2014 41.51p 43.17p 41.06p 42.64p 0
15/05/2014 42.40p 43.17p 41.06p 42.64p 0
14/05/2014 43.01p 43.06p 42.64p 42.64p 81
13/05/2014 41.90p 43.35p 41.90p 42.71p 64
12/05/2014 41.43p 42.51p 41.43p 42.40p 6602
09/05/2014 41.94p 42.35p 40.63p 41.24p 930
08/05/2014 40.83p 42.28p 40.10p 41.46p 0
07/05/2014 40.10p 41.45p 40.10p 40.99p 3
06/05/2014 38.86p 40.36p 38.86p 39.84p 767
02/05/2014 40.27p 42.04p 38.40p 38.40p 0
01/05/2014 40.88p 42.04p 38.40p 38.40p 0
30/04/2014 41.51p 42.04p 38.40p 38.40p 0
29/04/2014 40.44p 41.26p 40.32p 38.40p 167
28/04/2014 38.53p 41.27p 38.53p 38.40p 12
25/04/2014 38.35p 38.40p 37.83p 38.40p 45
24/04/2014 38.63p 39.45p 38.26p 38.75p 0
23/04/2014 38.86p 39.07p 38.47p 38.83p 356
22/04/2014 38.58p 39.38p 38.47p 38.84p 0
17/04/2014 38.51p 39.07p 38.51p 38.78p 383
16/04/2014 38.55p 39.29p 38.01p 38.80p 0
15/04/2014 38.29p 38.69p 38.01p 38.57p 334
14/04/2014 37.92p 39.38p 37.37p 38.28p 0
11/04/2014 38.07p 39.38p 37.45p 38.28p 0
10/04/2014 38.43p 39.38p 37.92p 38.51p 0
09/04/2014 38.53p 39.33p 38.03p 38.88p 0
08/04/2014 38.85p 39.22p 38.03p 38.74p 0
07/04/2014 38.15p 38.61p 38.03p 38.61p 79
04/04/2014 38.54p 40.17p 38.54p 39.36p 0
03/04/2014 39.49p 40.17p 38.89p 39.46p 0
02/04/2014 38.94p 39.67p 38.94p 39.67p 46
01/04/2014 37.98p 38.64p 37.98p 38.43p 437
31/03/2014 36.92p 38.08p 36.92p 38.04p 80
28/03/2014 36.86p 37.43p 36.86p 36.98p 567
27/03/2014 36.89p 37.65p 36.24p 36.69p 0
26/03/2014 36.24p 37.09p 36.24p 36.79p 676
25/03/2014 36.04p 39.05p 35.49p 36.03p 0
24/03/2014 37.97p 39.05p 35.75p 37.01p 0
21/03/2014 38.27p 39.05p 35.75p 38.40p 0
20/03/2014 37.85p 38.47p 35.75p 38.35p 0
19/03/2014 36.16p 38.03p 35.75p 37.92p 0
18/03/2014 36.06p 36.54p 36.06p 36.27p 10128
17/03/2014 35.90p 36.14p 35.60p 36.10p 129
14/03/2014 36.52p 36.52p 34.75p 35.27p 26
13/03/2014 37.15p 37.72p 35.78p 36.35p 0
12/03/2014 37.09p 37.72p 36.13p 36.71p 0
11/03/2014 37.20p 37.20p 37.03p 37.03p 276
10/03/2014 37.53p 38.29p 36.60p 37.15p 0

*Close Price adjusted for both dividends and splits