Nexans SA (0IGF) Share Price

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

Date Open High Low Close* Volume
07/03/2014 37.40p 38.01p 37.40p 37.78p 156
06/03/2014 37.62p 38.15p 37.43p 37.74p 700
05/03/2014 37.72p 37.92p 37.72p 37.76p 249
04/03/2014 37.53p 38.48p 37.06p 37.72p 0
03/03/2014 37.46p 38.48p 37.06p 37.60p 0
28/02/2014 37.71p 38.48p 37.71p 37.97p 13
27/02/2014 37.64p 38.21p 37.64p 37.89p 132
26/02/2014 38.08p 38.65p 37.49p 37.92p 0
25/02/2014 38.00p 38.13p 37.49p 37.81p 4
24/02/2014 37.08p 38.13p 37.08p 37.78p 0
21/02/2014 37.31p 37.78p 37.22p 37.65p 7
20/02/2014 37.43p 37.47p 37.26p 37.26p 17872
19/02/2014 37.51p 38.25p 35.38p 37.72p 0
18/02/2014 37.29p 38.20p 35.38p 37.63p 296
17/02/2014 35.38p 37.36p 35.38p 36.61p 96
14/02/2014 34.43p 35.74p 33.44p 35.38p 1365
13/02/2014 34.35p 34.80p 33.44p 34.42p 189
12/02/2014 34.44p 34.80p 33.44p 34.35p 2212
11/02/2014 34.31p 34.31p 33.47p 33.97p 27849
10/02/2014 35.31p 36.10p 34.78p 35.46p 1195
07/02/2014 34.92p 35.66p 34.92p 35.40p 385
06/02/2014 34.66p 34.78p 34.22p 34.71p 324
05/02/2014 33.50p 34.83p 33.04p 33.86p 0
04/02/2014 34.38p 34.83p 33.04p 33.66p 0
03/02/2014 34.83p 34.83p 33.76p 34.27p 10516
31/01/2014 34.87p 36.03p 34.28p 34.81p 379
30/01/2014 35.53p 36.03p 34.47p 34.94p 0
29/01/2014 36.00p 36.00p 34.94p 35.50p 82
28/01/2014 35.15p 35.90p 35.06p 35.65p 1750
27/01/2014 35.19p 35.29p 35.19p 35.29p 502
24/01/2014 35.45p 37.52p 34.73p 35.26p 0
23/01/2014 36.78p 37.52p 35.47p 36.01p 243
22/01/2014 36.90p 37.52p 36.22p 36.76p 649
21/01/2014 36.82p 37.52p 36.37p 36.96p 936
20/01/2014 37.27p 37.27p 36.44p 37.00p 158
17/01/2014 37.10p 37.76p 36.58p 37.49p 198
16/01/2014 37.68p 37.68p 36.58p 37.15p 656
15/01/2014 37.17p 37.50p 36.90p 37.35p 228
14/01/2014 37.38p 37.88p 32.81p 37.35p 0
13/01/2014 36.95p 37.67p 32.81p 37.43p 1900
10/01/2014 36.25p 37.04p 32.81p 37.00p 519
09/01/2014 36.90p 37.04p 32.81p 36.36p 0
08/01/2014 36.44p 37.04p 32.81p 36.47p 0
07/01/2014 36.43p 37.01p 32.81p 36.63p 0
06/01/2014 36.15p 37.01p 32.81p 36.32p 4000
03/01/2014 35.89p 37.01p 32.81p 36.64p 2300
02/01/2014 36.71p 37.01p 32.81p 36.20p 224
31/12/2013 35.63p 36.69p 32.81p 36.17p 1178
30/12/2013 35.58p 36.28p 32.81p 35.83p 2200
27/12/2013 34.40p 35.58p 32.81p 35.58p 2100
24/12/2013 34.21p 35.19p 32.81p 34.49p 0
23/12/2013 34.22p 35.01p 32.81p 34.49p 3400
20/12/2013 33.85p 34.95p 32.81p 34.42p 0
19/12/2013 33.51p 34.56p 32.81p 33.93p 1928
18/12/2013 33.50p 34.56p 32.81p 33.44p 0
17/12/2013 32.99p 34.56p 32.81p 33.31p 0
16/12/2013 33.40p 34.56p 32.81p 33.36p 817
13/12/2013 33.87p 34.56p 32.85p 33.34p 265
12/12/2013 33.85p 34.37p 33.51p 34.00p 1283
11/12/2013 35.00p 35.00p 33.96p 34.32p 462
10/12/2013 34.16p 35.14p 32.08p 34.39p 1450
09/12/2013 34.23p 34.81p 32.08p 34.40p 1880
06/12/2013 34.33p 34.76p 32.08p 34.21p 7476
05/12/2013 32.56p 34.76p 32.08p 34.33p 11792
04/12/2013 32.44p 33.49p 32.08p 32.57p 5700
03/12/2013 32.85p 33.49p 32.18p 32.63p 346
02/12/2013 32.69p 33.49p 32.39p 33.01p 1166
29/11/2013 33.31p 33.49p 32.39p 32.78p 0
28/11/2013 33.00p 33.49p 32.50p 32.96p 0
27/11/2013 33.19p 33.49p 32.50p 32.98p 714
26/11/2013 32.72p 33.21p 32.72p 32.93p 1487
25/11/2013 32.51p 33.26p 32.00p 32.87p 7706
22/11/2013 32.15p 32.99p 32.00p 32.74p 5000
21/11/2013 32.31p 32.87p 32.00p 32.50p 5000
20/11/2013 32.87p 32.87p 32.49p 32.49p 394
19/11/2013 32.53p 32.65p 32.16p 32.65p 58
18/11/2013 32.00p 32.76p 31.98p 32.69p 0
15/11/2013 32.36p 32.36p 31.98p 32.22p 10409
14/11/2013 32.37p 32.37p 31.83p 32.26p 10156
13/11/2013 32.50p 32.78p 31.68p 32.17p 0
12/11/2013 32.50p 32.50p 32.27p 32.35p 24000
11/11/2013 32.46p 33.24p 32.19p 32.69p 0
08/11/2013 32.80p 32.80p 32.65p 32.65p 18
07/11/2013 32.60p 33.77p 29.43p 32.96p 0
06/11/2013 31.70p 33.77p 29.43p 32.69p 0
05/11/2013 32.38p 33.77p 29.43p 31.97p 0
04/11/2013 32.15p 33.77p 29.43p 32.30p 0
01/11/2013 32.74p 33.77p 29.43p 32.21p 0
31/10/2013 32.62p 33.77p 29.43p 32.79p 0
30/10/2013 31.33p 32.96p 29.43p 32.52p 0
29/10/2013 30.42p 31.95p 29.43p 31.65p 0
28/10/2013 30.70p 31.82p 29.43p 30.38p 0
25/10/2013 31.82p 31.82p 31.15p 31.15p 57
24/10/2013 31.70p 33.88p 31.42p 32.09p 0
23/10/2013 32.23p 33.88p 31.42p 32.09p 0
22/10/2013 32.60p 33.88p 31.42p 32.51p 0
21/10/2013 33.40p 33.88p 31.42p 32.50p 0
18/10/2013 31.80p 33.88p 31.42p 33.09p 0
17/10/2013 33.88p 33.88p 31.58p 31.96p 32661
16/10/2013 36.00p 37.04p 34.54p 35.05p 0
15/10/2013 36.29p 37.04p 35.58p 35.58p 369
14/10/2013 42.68p 45.76p 42.01p 42.62p 0
11/10/2013 43.19p 45.76p 42.13p 42.76p 424
10/10/2013 42.80p 45.76p 42.15p 43.25p 82
09/10/2013 43.12p 45.76p 42.15p 43.25p 0
08/10/2013 44.00p 45.76p 42.31p 43.25p 0
07/10/2013 43.74p 45.76p 42.75p 43.25p 0
04/10/2013 43.40p 45.76p 43.40p 45.25p 0
03/10/2013 44.37p 45.76p 43.52p 45.25p 0
02/10/2013 44.51p 45.76p 43.97p 45.25p 344
01/10/2013 45.06p 45.76p 43.97p 45.25p 0
30/09/2013 44.81p 45.75p 43.97p 45.25p 0
27/09/2013 45.00p 45.75p 43.97p 45.25p 0
26/09/2013 44.19p 45.50p 43.97p 45.25p 0
25/09/2013 44.97p 45.50p 43.97p 45.25p 0
24/09/2013 44.22p 45.25p 44.10p 45.25p 33110
23/09/2013 45.00p 45.25p 44.76p 45.25p 400
20/09/2013 45.60p 48.51p 44.35p 45.25p 0
19/09/2013 46.94p 48.51p 44.77p 45.25p 0
18/09/2013 45.74p 48.51p 45.08p 45.25p 104
17/09/2013 47.45p 48.51p 45.08p 45.25p 0
16/09/2013 47.49p 48.51p 45.92p 48.48p 0
13/09/2013 47.44p 48.51p 45.92p 48.48p 0
12/09/2013 47.41p 48.51p 45.92p 48.48p 0
11/09/2013 46.53p 47.73p 45.92p 46.02p 2110
10/09/2013 44.06p 47.13p 41.13p 46.02p 0
09/09/2013 43.90p 44.79p 41.13p 43.90p 0
06/09/2013 44.00p 44.72p 41.13p 43.90p 0
05/09/2013 43.76p 44.68p 41.13p 43.90p 0
04/09/2013 43.33p 44.68p 41.13p 43.90p 0
03/09/2013 43.60p 44.68p 41.13p 43.90p 0
02/09/2013 43.26p 44.68p 41.13p 43.90p 0
30/08/2013 43.20p 44.68p 41.13p 43.90p 0
29/08/2013 43.27p 44.68p 41.13p 43.90p 0
28/08/2013 43.20p 44.68p 41.13p 43.90p 92
27/08/2013 43.90p 44.68p 41.13p 43.17p 0
23/08/2013 43.88p 44.67p 41.13p 43.90p 0
22/08/2013 42.31p 44.17p 41.13p 43.90p 0
21/08/2013 42.19p 44.17p 41.13p 41.74p 0
20/08/2013 43.46p 44.17p 41.13p 41.74p 0
19/08/2013 42.82p 43.49p 41.74p 41.74p 31920
16/08/2013 42.47p 43.47p 35.22p 41.74p 0
15/08/2013 42.33p 42.98p 35.22p 41.74p 52
14/08/2013 42.54p 42.94p 35.22p 41.74p 0
13/08/2013 41.38p 42.66p 35.22p 41.74p 0
12/08/2013 41.85p 42.66p 35.22p 41.74p 0
09/08/2013 41.21p 42.04p 35.22p 41.74p 0
08/08/2013 40.66p 41.23p 35.22p 40.00p 0
07/08/2013 39.76p 41.12p 35.22p 40.00p 0
06/08/2013 40.24p 41.12p 35.22p 40.00p 0
05/08/2013 40.51p 41.12p 35.22p 40.00p 0
02/08/2013 40.15p 41.02p 35.22p 40.00p 289
01/08/2013 39.94p 41.02p 35.22p 40.00p 184
31/07/2013 40.00p 41.02p 35.22p 40.00p 0
30/07/2013 39.78p 41.02p 35.22p 40.00p 54
29/07/2013 39.56p 41.02p 35.22p 40.00p 49
26/07/2013 39.82p 41.02p 35.22p 40.00p 149
25/07/2013 39.22p 41.02p 35.22p 40.00p 87
24/07/2013 40.09p 41.02p 35.22p 40.00p 0
23/07/2013 40.15p 41.02p 35.22p 40.00p 0
22/07/2013 39.55p 40.80p 35.22p 40.00p 0
19/07/2013 40.00p 40.80p 35.22p 40.00p 0
18/07/2013 40.00p 40.71p 35.22p 40.00p 0
17/07/2013 38.76p 40.03p 35.22p 40.00p 0
16/07/2013 37.87p 39.96p 35.22p 37.90p 0
15/07/2013 37.90p 39.96p 35.22p 37.90p 0
12/07/2013 37.90p 39.96p 35.22p 37.90p 0
11/07/2013 37.45p 39.96p 35.22p 37.90p 0
10/07/2013 37.31p 39.96p 35.22p 37.90p 0
09/07/2013 38.00p 39.96p 35.22p 37.90p 0
08/07/2013 36.64p 39.96p 35.22p 37.90p 0
05/07/2013 37.00p 39.96p 35.22p 36.31p 0
04/07/2013 36.25p 39.96p 35.22p 36.31p 0
03/07/2013 36.17p 39.96p 35.22p 36.31p 0
02/07/2013 36.90p 39.96p 35.58p 36.31p 0
01/07/2013 36.97p 39.96p 35.58p 36.31p 0
28/06/2013 37.53p 39.96p 35.58p 36.31p 0
27/06/2013 37.61p 39.96p 36.54p 38.06p 0
26/06/2013 37.40p 39.96p 36.54p 38.06p 0
25/06/2013 37.35p 39.96p 36.54p 38.06p 0
24/06/2013 38.00p 39.96p 36.54p 38.06p 0
21/06/2013 38.06p 39.96p 37.18p 38.06p 0
20/06/2013 38.41p 39.96p 37.18p 38.06p 0
19/06/2013 39.17p 39.96p 37.31p 38.06p 0
18/06/2013 38.24p 39.92p 37.31p 38.06p 0
17/06/2013 39.07p 39.92p 37.31p 38.06p 0
14/06/2013 38.54p 39.53p 37.54p 38.06p 0
13/06/2013 38.53p 38.53p 38.06p 38.06p 52
12/06/2013 38.40p 42.00p 37.35p 38.06p 0
11/06/2013 39.60p 42.00p 37.35p 38.06p 0
10/06/2013 40.20p 42.00p 39.12p 40.20p 0
07/06/2013 40.15p 42.00p 39.35p 40.20p 0
06/06/2013 40.20p 42.00p 39.35p 40.20p 0
05/06/2013 42.00p 42.00p 39.47p 40.20p 22
04/06/2013 41.41p 43.19p 40.47p 42.00p 0
03/06/2013 42.00p 43.19p 40.74p 42.00p 0
31/05/2013 41.69p 43.07p 41.69p 42.00p 841
30/05/2013 39.60p 41.49p 36.76p 39.75p 0
29/05/2013 39.75p 40.69p 36.76p 39.75p 0
28/05/2013 38.91p 40.69p 36.76p 39.75p 0

*Close Price adjusted for both dividends and splits