Safran SA (0IU8) Share Price

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

Date Open High Low Close* Volume
20/09/2019 143.40p 143.68p 142.21p 142.57p 22475
19/09/2019 141.93p 142.85p 141.30p 142.70p 109451
18/09/2019 142.40p 142.65p 141.60p 142.23p 32102
17/09/2019 142.00p 142.18p 140.75p 141.98p 196597
16/09/2019 143.40p 143.40p 140.35p 140.52p 108078
13/09/2019 141.77p 144.15p 141.77p 143.82p 31629
12/09/2019 140.35p 142.77p 140.20p 141.73p 270935
11/09/2019 140.73p 140.73p 138.40p 139.13p 49526
10/09/2019 142.35p 142.75p 138.75p 139.13p 209003
09/09/2019 143.00p 143.90p 141.90p 142.50p 38042
06/09/2019 140.52p 143.40p 140.28p 142.50p 217381
05/09/2019 136.52p 141.45p 136.52p 137.75p 26665
04/09/2019 130.57p 131.35p 130.55p 130.98p 39805
03/09/2019 131.68p 131.75p 129.20p 129.82p 510703
02/09/2019 131.52p 132.05p 130.75p 131.82p 49333
30/08/2019 131.45p 132.35p 131.45p 131.68p 51149
29/08/2019 126.78p 131.00p 126.78p 130.68p 42923
28/08/2019 127.93p 127.93p 125.55p 127.30p 85333
27/08/2019 127.68p 129.01p 126.75p 127.97p 338522
23/08/2019 129.63p 132.64p 129.10p 129.68p 63933
22/08/2019 129.52p 130.02p 128.15p 128.18p 20856
21/08/2019 126.57p 130.40p 126.57p 130.32p 11442
20/08/2019 126.82p 127.78p 125.83p 126.28p 27166
19/08/2019 127.10p 127.90p 126.39p 126.82p 4514
16/08/2019 126.30p 126.60p 125.20p 126.57p 16871
15/08/2019 125.05p 126.04p 122.50p 125.35p 114206
14/08/2019 127.53p 127.53p 123.89p 124.03p 9681
13/08/2019 126.82p 128.79p 125.30p 128.27p 27308
12/08/2019 126.78p 128.75p 126.15p 127.32p 13161
09/08/2019 126.93p 127.95p 126.30p 126.45p 86379
08/08/2019 124.05p 127.55p 124.05p 127.13p 22999
07/08/2019 120.53p 124.29p 120.53p 123.03p 31027
06/08/2019 123.00p 123.95p 121.93p 121.97p 61794
05/08/2019 125.30p 125.30p 123.45p 123.97p 16621
02/08/2019 128.00p 129.32p 125.95p 127.18p 13751
01/08/2019 128.52p 131.12p 128.52p 130.07p 23267
31/07/2019 130.68p 131.80p 129.21p 130.02p 48775
30/07/2019 132.20p 132.85p 130.15p 130.85p 77808
29/07/2019 134.20p 134.72p 132.71p 132.73p 411495
26/07/2019 132.30p 134.85p 132.30p 134.77p 93970
25/07/2019 136.05p 137.20p 132.99p 133.32p 150914
24/07/2019 136.57p 136.57p 135.65p 136.27p 93413
23/07/2019 133.40p 137.15p 133.40p 137.13p 55785
22/07/2019 132.63p 133.74p 132.63p 133.18p 62156
19/07/2019 130.20p 133.71p 130.20p 133.07p 1096329
18/07/2019 128.40p 130.85p 128.40p 129.73p 15600
17/07/2019 129.52p 131.20p 129.52p 129.93p 54644
16/07/2019 127.53p 130.55p 127.42p 130.32p 182158
15/07/2019 129.40p 129.81p 128.05p 128.93p 18493
12/07/2019 128.00p 129.50p 127.75p 129.43p 9067
11/07/2019 128.57p 129.08p 127.95p 128.02p 30140
10/07/2019 128.52p 130.15p 128.35p 128.68p 62366
09/07/2019 129.88p 129.88p 128.76p 129.18p 39662
08/07/2019 130.68p 130.68p 128.35p 130.00p 34692
05/07/2019 131.05p 131.07p 130.03p 130.75p 19804
04/07/2019 131.77p 131.78p 131.05p 131.23p 9225
03/07/2019 130.00p 131.52p 130.00p 131.52p 44834
02/07/2019 130.52p 130.52p 128.85p 129.93p 25899
01/07/2019 128.93p 130.50p 128.93p 129.43p 31139
28/06/2019 129.57p 129.57p 127.36p 129.23p 40561
27/06/2019 130.77p 130.77p 128.35p 128.63p 9996
26/06/2019 133.00p 133.00p 130.65p 130.77p 30567
25/06/2019 131.40p 132.70p 131.40p 131.88p 1051241
24/06/2019 132.35p 133.15p 131.55p 131.77p 2664741
21/06/2019 132.40p 133.70p 131.85p 132.07p 2427810
20/06/2019 132.93p 133.50p 131.35p 132.82p 34918
19/06/2019 130.00p 133.95p 129.95p 131.98p 155168
18/06/2019 125.00p 129.04p 124.65p 128.93p 92229
17/06/2019 122.82p 124.90p 122.82p 124.78p 177879
14/06/2019 124.53p 124.53p 122.54p 122.60p 168199
13/06/2019 124.30p 124.30p 122.99p 123.10p 24844
12/06/2019 124.10p 124.42p 122.90p 124.22p 47179
11/06/2019 123.25p 125.05p 123.25p 124.78p 619268
10/06/2019 123.93p 123.93p 122.03p 122.97p 10040
07/06/2019 121.53p 123.29p 120.40p 122.43p 2100256
06/06/2019 121.35p 121.90p 119.63p 119.63p 1505426
05/06/2019 120.20p 122.14p 120.20p 120.82p 980944
04/06/2019 119.88p 120.35p 117.45p 120.18p 73444
03/06/2019 117.00p 119.09p 116.30p 119.05p 20681
31/05/2019 117.05p 117.70p 116.45p 117.57p 21283
30/05/2019 117.88p 118.30p 117.45p 118.15p 1083391
29/05/2019 119.00p 119.00p 116.89p 117.22p 97860
28/05/2019 122.00p 122.70p 119.24p 119.32p 17042
24/05/2019 120.78p 122.50p 120.65p 121.72p 14604
23/05/2019 122.53p 122.70p 119.15p 119.18p 29301
22/05/2019 124.93p 124.93p 122.80p 123.88p 58943
21/05/2019 124.40p 125.05p 123.15p 123.38p 6504
20/05/2019 125.88p 126.05p 124.60p 124.60p 825332
17/05/2019 126.35p 126.50p 125.00p 125.82p 106904
16/05/2019 124.25p 126.20p 123.43p 126.13p 73443
15/05/2019 122.20p 123.82p 121.25p 123.82p 77367
14/05/2019 122.45p 122.45p 120.50p 121.43p 8183
13/05/2019 123.82p 123.82p 120.15p 120.38p 23354
10/05/2019 122.35p 124.10p 122.35p 122.95p 17955
09/05/2019 124.20p 124.24p 122.35p 122.38p 19626
08/05/2019 124.57p 124.95p 122.95p 124.20p 24936
07/05/2019 127.93p 127.93p 124.50p 124.78p 154701
03/05/2019 127.68p 127.81p 126.69p 127.18p 22873
02/05/2019 129.88p 129.88p 126.95p 126.97p 13135
01/05/2019 129.88p 129.82p 129.82p 129.82p 0
30/04/2019 129.88p 129.90p 128.75p 129.82p 795117
29/04/2019 129.30p 129.45p 127.39p 129.18p 38924
26/04/2019 125.53p 129.75p 125.53p 128.93p 540995
25/04/2019 125.68p 126.30p 124.81p 125.32p 23528
24/04/2019 125.15p 126.30p 124.85p 125.82p 42992
23/04/2019 123.72p 125.50p 123.18p 125.43p 212450
18/04/2019 123.30p 124.38p 122.63p 123.40p 810665
17/04/2019 121.53p 122.95p 121.45p 122.78p 28382
16/04/2019 121.20p 121.70p 120.25p 121.53p 28570
15/04/2019 121.93p 122.35p 120.90p 121.22p 32375
12/04/2019 119.93p 121.90p 119.82p 121.88p 131017
11/04/2019 120.82p 121.20p 119.86p 120.38p 28136
10/04/2019 122.00p 122.07p 120.99p 121.05p 51836
09/04/2019 121.25p 122.23p 121.25p 121.68p 285869
08/04/2019 126.00p 126.00p 122.06p 122.93p 44268
05/04/2019 124.63p 125.55p 124.63p 125.07p 54554
04/04/2019 125.15p 125.22p 124.00p 124.25p 36084
03/04/2019 123.53p 125.05p 123.29p 124.65p 46213
02/04/2019 124.00p 124.00p 122.52p 122.63p 14802
01/04/2019 125.00p 125.00p 122.35p 123.18p 37906
29/03/2019 120.00p 122.33p 119.95p 122.13p 29333
28/03/2019 117.30p 119.60p 117.23p 118.47p 37888
27/03/2019 119.00p 119.00p 116.36p 116.78p 135169
26/03/2019 117.88p 119.34p 117.47p 118.18p 59773
25/03/2019 118.88p 118.88p 116.80p 118.03p 52885
22/03/2019 122.00p 122.00p 118.10p 118.28p 31630
21/03/2019 120.78p 121.95p 120.56p 121.18p 54949
20/03/2019 121.57p 122.30p 120.90p 121.25p 41743
19/03/2019 120.00p 121.79p 119.90p 121.18p 27039
18/03/2019 119.53p 119.75p 118.35p 119.72p 20812
15/03/2019 118.10p 119.35p 117.82p 118.88p 179873
14/03/2019 116.53p 117.65p 116.20p 117.40p 107855
13/03/2019 117.00p 117.40p 116.61p 117.28p 65122
12/03/2019 119.00p 119.00p 116.15p 117.03p 348385
11/03/2019 117.88p 119.05p 116.00p 117.57p 121361
08/03/2019 120.78p 120.78p 119.20p 119.95p 126546
07/03/2019 120.72p 120.72p 119.50p 120.07p 28862
06/03/2019 120.78p 121.45p 120.60p 120.78p 80559
05/03/2019 121.40p 121.40p 120.10p 120.93p 56464
04/03/2019 120.00p 121.14p 120.00p 120.57p 46807
01/03/2019 120.20p 120.70p 119.80p 120.13p 182597
28/02/2019 119.57p 120.25p 118.80p 120.18p 63900
27/02/2019 119.57p 120.50p 118.10p 119.88p 24704
26/02/2019 119.57p 120.60p 118.52p 120.57p 29689
25/02/2019 119.88p 120.05p 119.05p 119.68p 20334
22/02/2019 118.35p 119.90p 118.35p 119.82p 27435
21/02/2019 118.00p 118.40p 117.30p 118.30p 15215
20/02/2019 116.53p 118.13p 115.53p 117.68p 102801
19/02/2019 116.45p 116.45p 114.75p 115.97p 74105
18/02/2019 115.30p 116.45p 115.20p 115.68p 26409
15/02/2019 116.25p 116.25p 114.07p 115.13p 82356
14/02/2019 116.05p 116.66p 114.40p 114.57p 58410
13/02/2019 113.68p 115.17p 113.68p 115.05p 26442
12/02/2019 113.45p 114.95p 113.45p 113.97p 30573
11/02/2019 112.25p 113.72p 112.25p 113.53p 24933
08/02/2019 114.30p 114.30p 112.10p 112.38p 9880
07/02/2019 115.30p 115.30p 113.50p 113.50p 309481
06/02/2019 116.35p 116.45p 114.73p 114.78p 56727
05/02/2019 114.93p 117.08p 114.44p 116.35p 155490
04/02/2019 115.15p 115.75p 114.68p 114.97p 22263
01/02/2019 114.68p 115.45p 114.40p 114.97p 17706
31/01/2019 114.78p 115.03p 113.85p 114.45p 38596
30/01/2019 115.00p 115.00p 112.85p 114.03p 72607
29/01/2019 115.53p 115.53p 111.50p 113.82p 38679
28/01/2019 111.63p 111.63p 110.50p 111.03p 95447
25/01/2019 109.35p 110.70p 109.35p 110.32p 12514
24/01/2019 109.82p 109.95p 108.72p 109.13p 49198
23/01/2019 108.78p 111.20p 108.41p 109.90p 85015
22/01/2019 109.72p 109.72p 108.94p 109.13p 84092
21/01/2019 109.53p 110.30p 109.53p 110.07p 45820
18/01/2019 108.88p 110.45p 108.88p 110.18p 256191
17/01/2019 108.53p 108.70p 107.65p 108.32p 85647
16/01/2019 109.10p 109.10p 108.15p 108.22p 268032
15/01/2019 106.82p 108.10p 106.50p 108.03p 241366
14/01/2019 104.68p 106.15p 104.68p 105.68p 20581
11/01/2019 105.57p 105.75p 104.50p 105.28p 72761
10/01/2019 106.00p 107.95p 103.65p 105.53p 74041
09/01/2019 108.00p 108.85p 106.82p 108.38p 32086
08/01/2019 104.49p 107.60p 104.20p 106.63p 16273
07/01/2019 108.35p 108.35p 102.45p 103.70p 106000
04/01/2019 102.10p 105.50p 101.55p 105.10p 20270
03/01/2019 103.73p 103.73p 101.38p 101.38p 12876
02/01/2019 105.40p 105.40p 102.55p 103.28p 64506
31/12/2018 103.39p 105.25p 103.07p 104.82p 6488
28/12/2018 101.73p 103.60p 101.47p 102.88p 11254
27/12/2018 102.49p 102.70p 100.00p 100.57p 106081
24/12/2018 102.10p 103.85p 100.17p 102.00p 6569
21/12/2018 104.78p 104.78p 101.60p 102.18p 120368
20/12/2018 106.30p 106.30p 103.25p 103.93p 72843
19/12/2018 107.10p 107.61p 106.39p 106.75p 24406
18/12/2018 108.30p 108.35p 106.65p 107.40p 34248
17/12/2018 108.20p 108.44p 106.95p 107.55p 44797
14/12/2018 108.40p 108.82p 107.03p 108.07p 48412
13/12/2018 108.63p 109.53p 108.10p 108.53p 20716
12/12/2018 105.19p 109.09p 105.19p 108.63p 29552
11/12/2018 102.90p 105.67p 102.60p 105.28p 59364
10/12/2018 107.63p 107.63p 102.63p 102.78p 45345
07/12/2018 106.35p 107.75p 105.71p 105.78p 173251
06/12/2018 108.05p 108.10p 105.90p 105.90p 76887
05/12/2018 109.88p 110.93p 109.07p 109.07p 21323

*Close Price adjusted for both dividends and splits