Nexans SA (0IGF) Share Price

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

Date Open High Low Close* Volume
24/05/2013 37.47p 39.92p 36.76p 37.47p 0
23/05/2013 39.45p 39.92p 36.76p 37.47p 0
22/05/2013 39.92p 39.92p 39.45p 39.45p 500
21/05/2013 38.99p 40.67p 37.37p 39.45p 0
20/05/2013 37.85p 40.42p 37.37p 39.45p 0
17/05/2013 37.85p 38.35p 37.85p 37.85p 1060
16/05/2013 38.79p 39.26p 32.26p 37.85p 0
15/05/2013 37.85p 39.26p 32.26p 37.85p 0
14/05/2013 38.13p 39.26p 32.26p 37.85p 0
13/05/2013 38.40p 39.07p 32.26p 37.85p 0
10/05/2013 37.85p 39.07p 32.26p 37.85p 0
09/05/2013 37.92p 39.07p 32.26p 37.85p 0
08/05/2013 37.47p 38.69p 32.26p 37.85p 0
07/05/2013 36.69p 37.53p 32.26p 36.00p 0
03/05/2013 34.67p 36.78p 32.26p 36.00p 0
02/05/2013 34.99p 36.40p 32.26p 34.50p 0
01/05/2013 34.48p 36.40p 32.26p 32.48p 0
30/04/2013 34.48p 36.40p 32.26p 34.50p 0
29/04/2013 34.49p 36.40p 32.26p 34.50p 0
26/04/2013 35.75p 36.40p 32.26p 35.75p 0
25/04/2013 33.63p 36.40p 32.26p 35.75p 0
24/04/2013 33.63p 34.79p 32.26p 33.63p 0
23/04/2013 33.04p 34.24p 32.26p 33.63p 0
22/04/2013 33.63p 34.04p 32.26p 33.63p 0
19/04/2013 32.51p 34.04p 32.26p 33.63p 0
18/04/2013 33.63p 34.04p 32.35p 33.63p 0
17/04/2013 33.63p 33.63p 32.48p 33.63p 4364
16/04/2013 35.35p 37.65p 32.91p 33.63p 0
15/04/2013 34.63p 37.65p 33.87p 35.35p 0
12/04/2013 35.23p 37.65p 33.87p 35.35p 0
11/04/2013 35.12p 37.65p 33.87p 35.35p 0
10/04/2013 34.69p 37.65p 33.87p 35.35p 0
09/04/2013 34.81p 37.65p 33.87p 35.35p 0
08/04/2013 35.35p 37.65p 33.87p 35.35p 0
05/04/2013 35.56p 37.65p 33.87p 35.35p 0
04/04/2013 36.13p 37.65p 34.81p 35.69p 0
03/04/2013 35.87p 37.65p 34.97p 35.69p 0
02/04/2013 35.69p 37.65p 34.97p 35.69p 0
28/03/2013 36.33p 37.65p 34.97p 35.69p 0
27/03/2013 36.95p 37.43p 36.15p 37.43p 53415
26/03/2013 37.43p 37.43p 36.91p 37.43p 167
25/03/2013 37.43p 37.43p 37.25p 37.43p 13
22/03/2013 38.00p 38.06p 36.56p 37.43p 80
21/03/2013 38.37p 39.97p 37.75p 39.20p 0
20/03/2013 38.91p 39.97p 37.75p 39.20p 0
19/03/2013 39.97p 39.97p 39.20p 39.20p 4600
18/03/2013 39.20p 40.38p 38.27p 39.20p 0
15/03/2013 39.20p 39.67p 39.20p 39.20p 43842
14/03/2013 39.53p 40.44p 38.57p 39.20p 0
13/03/2013 39.90p 40.44p 38.60p 39.20p 0
12/03/2013 39.58p 40.35p 38.81p 39.20p 140
11/03/2013 39.20p 40.44p 38.14p 39.20p 0
08/03/2013 39.20p 40.44p 38.14p 39.20p 0
07/03/2013 38.60p 39.85p 38.14p 39.20p 0
06/03/2013 38.49p 39.20p 38.49p 39.20p 231
05/03/2013 37.90p 39.20p 37.90p 39.20p 251
04/03/2013 39.20p 39.39p 37.47p 39.20p 0
01/03/2013 38.26p 39.20p 37.71p 39.20p 336
28/02/2013 37.97p 39.51p 37.76p 39.20p 5460
27/02/2013 38.00p 39.60p 37.55p 39.20p 0
26/02/2013 37.67p 39.20p 37.67p 39.20p 233
25/02/2013 39.20p 40.64p 37.97p 39.20p 0
22/02/2013 39.20p 40.48p 37.97p 39.20p 0
21/02/2013 39.78p 40.48p 37.97p 39.20p 0
20/02/2013 40.08p 40.48p 37.97p 39.20p 0
19/02/2013 39.92p 40.44p 37.97p 39.20p 0
18/02/2013 39.20p 40.31p 37.97p 39.20p 0
15/02/2013 39.20p 40.15p 37.97p 39.20p 0
14/02/2013 39.11p 39.97p 37.97p 39.20p 0
13/02/2013 38.58p 39.90p 38.31p 39.20p 103
12/02/2013 38.51p 38.90p 36.46p 37.58p 0
11/02/2013 37.58p 38.78p 36.46p 37.58p 0
08/02/2013 37.58p 37.58p 36.90p 37.58p 591
07/02/2013 38.30p 39.65p 35.08p 37.58p 0
06/02/2013 38.30p 39.65p 36.85p 38.30p 0
05/02/2013 37.67p 39.65p 37.19p 38.30p 0
04/02/2013 38.30p 39.65p 37.19p 38.30p 0
01/02/2013 38.35p 39.63p 37.34p 38.30p 0
31/01/2013 38.46p 39.47p 37.34p 38.30p 0
30/01/2013 38.51p 39.47p 37.49p 38.30p 0
29/01/2013 38.30p 39.47p 37.51p 38.30p 0
28/01/2013 38.30p 39.33p 37.62p 38.30p 0
25/01/2013 38.87p 38.93p 38.30p 38.30p 636
24/01/2013 38.30p 39.30p 37.76p 38.30p 1072
23/01/2013 38.30p 38.59p 38.10p 38.30p 180
22/01/2013 37.72p 39.13p 37.60p 38.30p 166
21/01/2013 36.63p 38.01p 36.09p 36.63p 0
18/01/2013 36.63p 37.60p 36.12p 36.63p 1875
17/01/2013 34.68p 37.47p 33.83p 36.63p 0
16/01/2013 35.00p 35.79p 33.83p 35.00p 0
15/01/2013 35.00p 35.00p 34.94p 35.00p 160
14/01/2013 35.00p 36.15p 33.04p 35.00p 0
11/01/2013 35.00p 36.15p 33.04p 35.00p 0
10/01/2013 35.00p 35.90p 33.04p 35.00p 0
09/01/2013 35.00p 35.90p 33.04p 35.00p 0
08/01/2013 33.63p 35.90p 33.04p 35.00p 0
07/01/2013 33.63p 34.65p 33.04p 33.63p 0
04/01/2013 33.63p 34.49p 33.04p 33.63p 0
03/01/2013 33.63p 34.15p 33.63p 33.63p 32
02/01/2013 34.33p 34.56p 33.63p 33.63p 532
31/12/2012 33.63p 34.25p 32.94p 33.60p 0
28/12/2012 33.63p 33.92p 33.63p 33.63p 320
27/12/2012 33.63p 36.40p 32.97p 33.63p 0
24/12/2012 34.17p 36.40p 32.97p 33.63p 0
21/12/2012 35.50p 36.40p 32.97p 33.63p 0
20/12/2012 35.50p 36.40p 34.27p 35.50p 0
19/12/2012 35.50p 36.40p 34.27p 35.50p 0
18/12/2012 35.50p 36.40p 34.61p 35.50p 0
17/12/2012 35.50p 36.40p 34.61p 35.50p 0
14/12/2012 35.50p 36.40p 34.63p 35.50p 0
13/12/2012 35.50p 36.40p 34.71p 35.50p 0
12/12/2012 35.50p 35.60p 35.50p 35.50p 202
11/12/2012 35.50p 36.01p 34.03p 35.50p 0
10/12/2012 35.50p 35.83p 34.03p 35.50p 0
07/12/2012 35.50p 35.50p 34.45p 35.50p 1150
06/12/2012 35.50p 36.00p 34.33p 35.50p 0
05/12/2012 35.50p 35.50p 34.85p 35.50p 2212
04/12/2012 35.50p 36.39p 34.52p 35.50p 0
03/12/2012 35.50p 36.39p 34.58p 35.50p 0
30/11/2012 35.50p 35.78p 35.50p 35.50p 830
29/11/2012 35.50p 36.53p 33.28p 35.50p 0
28/11/2012 35.75p 36.33p 33.28p 35.50p 0
27/11/2012 33.50p 36.33p 33.28p 35.75p 0
26/11/2012 33.50p 33.50p 33.28p 33.50p 352
23/11/2012 33.50p 34.30p 32.88p 33.50p 0
22/11/2012 33.50p 34.29p 32.97p 33.50p 0
21/11/2012 33.50p 33.50p 33.26p 33.50p 500
20/11/2012 33.35p 34.29p 31.38p 33.50p 0
19/11/2012 32.00p 34.01p 31.38p 33.50p 0
16/11/2012 32.00p 33.60p 31.38p 32.00p 0
15/11/2012 33.50p 33.60p 31.38p 32.00p 0
14/11/2012 32.03p 33.50p 32.03p 33.50p 80
13/11/2012 33.50p 33.91p 16.00p 31.50p 0
12/11/2012 33.50p 33.91p 16.00p 33.50p 0
09/11/2012 33.50p 33.91p 16.00p 33.50p 0
08/11/2012 33.50p 33.91p 16.00p 33.50p 0
07/11/2012 33.50p 33.90p 16.00p 33.50p 0

*Close Price adjusted for both dividends and splits