Safran SA (0IU8) Share Price

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

Date Open High Low Close* Volume
04/12/2018 113.30p 113.30p 111.65p 111.72p 115256
03/12/2018 112.53p 112.55p 110.47p 112.03p 241383
30/11/2018 112.57p 112.57p 109.57p 110.72p 115975
29/11/2018 107.45p 112.10p 104.76p 111.22p 190016
28/11/2018 109.10p 109.38p 106.76p 106.93p 111601
27/11/2018 108.45p 109.20p 107.71p 108.47p 53184
26/11/2018 109.57p 109.75p 108.15p 108.28p 179184
23/11/2018 106.35p 109.00p 106.35p 108.93p 10512
22/11/2018 107.45p 107.45p 106.45p 106.53p 1758
21/11/2018 107.10p 107.89p 106.57p 107.63p 130484
20/11/2018 106.93p 107.95p 105.55p 107.07p 52695
19/11/2018 109.53p 109.53p 107.75p 107.88p 170477
16/11/2018 110.35p 110.35p 108.36p 108.93p 48514
15/11/2018 111.93p 111.93p 108.80p 109.38p 169187
14/11/2018 114.00p 114.00p 110.65p 111.47p 99512
13/11/2018 111.53p 113.30p 111.53p 113.22p 26842
12/11/2018 112.63p 112.77p 111.53p 111.82p 65951
09/11/2018 115.05p 115.05p 111.00p 112.57p 278903
08/11/2018 114.20p 115.05p 113.25p 114.43p 41672
07/11/2018 111.82p 113.50p 111.82p 113.38p 116564
06/11/2018 111.45p 111.95p 110.51p 110.80p 42260
05/11/2018 113.53p 113.53p 111.35p 111.50p 75969
02/11/2018 114.72p 116.78p 112.57p 112.78p 73285
01/11/2018 114.78p 115.60p 112.90p 112.93p 169733
31/10/2018 109.68p 114.78p 109.68p 114.22p 96442
30/10/2018 109.30p 110.40p 107.65p 108.82p 173747
29/10/2018 109.00p 110.20p 107.75p 108.07p 69293
26/10/2018 110.88p 110.88p 107.83p 109.07p 74552
25/10/2018 108.78p 112.05p 108.78p 110.85p 70289
24/10/2018 109.57p 111.93p 108.54p 109.93p 258606
23/10/2018 107.00p 107.03p 104.78p 105.47p 174174
22/10/2018 107.45p 108.79p 107.45p 108.38p 34718
19/10/2018 109.05p 109.97p 107.00p 107.68p 97608
18/10/2018 111.00p 111.00p 108.75p 108.82p 91738
17/10/2018 111.53p 112.25p 109.95p 110.28p 85829
16/10/2018 107.40p 111.90p 107.40p 111.53p 32633
15/10/2018 108.72p 108.72p 106.95p 107.50p 25747
12/10/2018 104.00p 109.35p 104.00p 108.63p 299503
11/10/2018 107.78p 108.35p 106.30p 106.68p 57821
10/10/2018 113.05p 113.05p 109.75p 109.93p 46594
09/10/2018 113.93p 114.20p 111.51p 112.18p 112477
08/10/2018 118.20p 118.20p 114.01p 114.03p 70147
05/10/2018 116.00p 117.28p 116.00p 116.13p 80865
04/10/2018 118.53p 119.49p 116.80p 116.93p 314139
03/10/2018 120.15p 120.15p 118.68p 119.18p 61161
02/10/2018 118.00p 118.85p 117.25p 118.32p 164288
01/10/2018 122.00p 122.00p 120.00p 120.47p 16026
28/09/2018 123.00p 123.00p 120.45p 120.63p 62147
27/09/2018 121.00p 121.60p 120.25p 121.47p 104723
26/09/2018 120.00p 121.85p 120.00p 121.07p 228819
25/09/2018 119.53p 120.88p 119.53p 120.47p 23301
24/09/2018 120.00p 120.40p 119.25p 119.43p 121182
21/09/2018 121.53p 121.95p 100.00p 120.97p 92210
20/09/2018 119.88p 121.25p 119.51p 120.90p 36033
19/09/2018 118.40p 119.72p 118.25p 119.43p 79412
18/09/2018 117.78p 118.93p 117.20p 117.50p 41084
17/09/2018 118.25p 118.25p 117.56p 118.03p 21172
14/09/2018 120.00p 120.00p 117.20p 117.85p 145681
13/09/2018 118.05p 119.20p 117.81p 118.18p 67162
12/09/2018 118.68p 118.68p 116.82p 117.88p 106727
11/09/2018 115.68p 117.75p 115.14p 117.60p 80285
10/09/2018 118.00p 118.35p 115.72p 115.72p 255353
07/09/2018 116.00p 118.57p 116.00p 117.72p 86903
06/09/2018 113.53p 118.35p 112.83p 116.00p 260629
05/09/2018 110.82p 110.82p 108.66p 109.28p 381111
04/09/2018 113.00p 113.05p 109.75p 110.18p 167428
03/09/2018 112.40p 112.78p 112.10p 112.28p 112941
31/08/2018 113.25p 113.25p 111.46p 112.13p 67965
30/08/2018 114.35p 114.35p 112.61p 113.13p 98424
29/08/2018 113.15p 113.65p 112.60p 113.38p 506537
28/08/2018 111.78p 112.40p 111.78p 112.32p 159726
24/08/2018 109.30p 109.95p 108.95p 109.93p 28727
23/08/2018 108.00p 109.15p 108.00p 108.88p 31459
22/08/2018 108.15p 108.40p 107.70p 108.03p 13037
21/08/2018 107.57p 108.45p 107.57p 108.43p 2386
20/08/2018 106.88p 108.00p 106.88p 107.72p 37896
17/08/2018 107.10p 107.20p 106.31p 106.78p 9692
16/08/2018 107.00p 107.35p 106.38p 106.93p 18427
15/08/2018 107.57p 108.85p 106.55p 106.72p 23774
14/08/2018 107.45p 108.22p 107.38p 107.63p 8748
13/08/2018 106.68p 107.61p 106.60p 107.50p 4842
10/08/2018 107.78p 107.78p 106.45p 106.72p 138268
09/08/2018 106.93p 107.67p 106.75p 107.55p 14399
08/08/2018 107.78p 108.05p 106.96p 106.97p 158550
07/08/2018 106.68p 107.93p 106.68p 107.88p 84152
06/08/2018 105.57p 107.55p 105.57p 106.63p 151517
03/08/2018 105.07p 106.14p 105.07p 105.75p 91217
02/08/2018 106.25p 106.25p 105.20p 105.45p 16499
01/08/2018 106.00p 106.40p 105.93p 105.93p 13712
31/07/2018 107.10p 107.10p 105.70p 106.32p 48822
30/07/2018 107.88p 107.88p 106.89p 107.22p 27309
27/07/2018 108.00p 108.00p 107.31p 107.50p 21460
26/07/2018 107.05p 108.20p 107.05p 107.78p 80534
25/07/2018 107.40p 108.05p 107.10p 107.38p 173030
24/07/2018 107.53p 107.55p 106.86p 107.13p 471159
23/07/2018 107.53p 107.53p 106.88p 106.88p 59321
20/07/2018 107.20p 107.90p 105.95p 107.72p 112094
19/07/2018 108.78p 108.78p 107.10p 107.28p 106679
18/07/2018 108.05p 108.50p 107.31p 107.93p 111513
17/07/2018 106.88p 108.43p 106.75p 108.13p 196722
16/07/2018 107.40p 108.05p 106.74p 106.93p 203131
13/07/2018 106.53p 107.70p 106.53p 107.43p 28781
12/07/2018 104.43p 106.38p 104.03p 106.35p 23696
11/07/2018 104.29p 104.29p 103.14p 103.82p 173806
10/07/2018 103.00p 104.20p 103.00p 104.00p 26007
09/07/2018 103.24p 103.63p 102.75p 103.07p 39465
06/07/2018 103.05p 103.35p 102.25p 102.82p 22007
05/07/2018 102.93p 103.20p 102.75p 102.93p 18422
04/07/2018 102.59p 102.63p 101.70p 102.63p 24816
03/07/2018 102.59p 103.33p 101.90p 102.85p 167968
02/07/2018 102.35p 102.35p 102.00p 102.18p 239718
29/06/2018 102.14p 104.20p 100.15p 104.18p 54701
28/06/2018 99.96p 100.50p 99.50p 100.13p 54744
27/06/2018 97.58p 100.85p 97.58p 99.72p 30925
26/06/2018 98.33p 98.33p 97.43p 97.87p 152253
25/06/2018 99.81p 100.00p 97.08p 97.50p 72713
22/06/2018 99.96p 100.04p 99.42p 99.58p 12298
21/06/2018 100.54p 100.60p 98.91p 98.91p 16559
20/06/2018 100.20p 100.79p 99.54p 100.22p 95491
19/06/2018 100.78p 100.78p 98.85p 99.43p 144612
18/06/2018 103.29p 103.29p 101.33p 102.03p 11718
15/06/2018 104.49p 105.30p 103.40p 103.93p 23098
14/06/2018 102.64p 104.53p 102.35p 104.28p 79385
13/06/2018 102.78p 103.43p 102.14p 102.68p 23798
12/06/2018 102.93p 103.11p 102.38p 102.38p 5517
11/06/2018 103.19p 103.25p 102.58p 102.88p 46729
08/06/2018 101.81p 102.33p 101.45p 102.18p 54876
07/06/2018 102.74p 103.14p 101.64p 102.03p 50168
06/06/2018 101.96p 102.43p 101.50p 101.82p 59605
05/06/2018 102.54p 103.38p 102.10p 102.28p 2052355
04/06/2018 104.43p 104.43p 102.22p 102.22p 2097556
01/06/2018 103.58p 103.90p 102.15p 103.60p 54546
31/05/2018 101.63p 102.15p 100.88p 102.05p 163010
30/05/2018 101.81p 101.81p 100.40p 100.47p 18035
29/05/2018 99.00p 100.75p 98.57p 100.47p 97559
25/05/2018 102.14p 102.25p 101.05p 101.68p 66747
24/05/2018 100.43p 101.50p 100.22p 100.65p 263359
23/05/2018 102.25p 102.25p 100.43p 100.77p 60999
22/05/2018 103.00p 103.00p 101.80p 102.07p 117378
21/05/2018 101.68p 102.85p 101.68p 102.50p 2006114
18/05/2018 100.02p 101.60p 100.02p 101.18p 40042
17/05/2018 100.00p 101.40p 99.95p 101.00p 95929
16/05/2018 99.11p 99.94p 98.94p 99.85p 81580
15/05/2018 98.25p 99.46p 98.25p 99.20p 30690
14/05/2018 99.50p 99.50p 98.62p 98.86p 16057
11/05/2018 100.00p 100.00p 99.17p 99.39p 50135
10/05/2018 99.58p 99.71p 99.26p 99.68p 24318
09/05/2018 98.00p 98.82p 98.00p 98.64p 59951
08/05/2018 98.25p 98.36p 97.75p 98.36p 86792
04/05/2018 99.00p 99.00p 97.54p 97.54p 96507
03/05/2018 98.11p 98.38p 97.69p 97.89p 36007
02/05/2018 98.00p 98.00p 96.96p 97.65p 139803
01/05/2018 95.29p 97.37p 97.37p 97.37p 0
30/04/2018 95.29p 97.48p 95.29p 97.37p 65664
27/04/2018 94.90p 95.93p 94.76p 95.16p 36103
26/04/2018 92.29p 95.11p 92.29p 94.89p 120188
25/04/2018 90.00p 90.48p 89.58p 90.41p 122585
24/04/2018 90.12p 90.52p 89.86p 90.30p 58726
23/04/2018 89.64p 89.94p 89.48p 89.78p 31115
20/04/2018 90.18p 90.36p 89.71p 90.14p 459527
19/04/2018 89.83p 90.54p 89.50p 90.04p 9889
18/04/2018 89.89p 90.06p 89.46p 90.03p 19659
17/04/2018 88.44p 89.70p 88.44p 89.65p 145474
16/04/2018 88.61p 89.12p 88.28p 88.33p 1923
13/04/2018 88.86p 89.19p 88.52p 88.56p 16213
12/04/2018 87.91p 88.47p 87.39p 88.36p 21823
11/04/2018 85.49p 88.28p 85.49p 87.82p 34300
10/04/2018 88.75p 88.94p 88.14p 88.61p 20518
09/04/2018 88.04p 88.85p 87.91p 88.77p 33273
06/04/2018 88.00p 88.00p 87.36p 87.46p 27587
05/04/2018 85.26p 87.44p 85.26p 87.44p 5150
04/04/2018 85.55p 85.55p 83.32p 83.53p 21428
03/04/2018 85.34p 85.84p 84.97p 85.84p 3825
29/03/2018 85.45p 86.25p 84.98p 86.25p 93675
28/03/2018 84.10p 84.64p 82.90p 84.27p 58261
27/03/2018 83.01p 84.64p 83.01p 83.98p 12693
26/03/2018 82.96p 83.24p 81.63p 81.97p 10204
23/03/2018 84.54p 84.54p 82.96p 83.24p 26427
22/03/2018 86.06p 86.40p 84.18p 84.76p 7722
21/03/2018 87.74p 87.74p 86.34p 86.41p 14503
20/03/2018 86.33p 87.70p 86.33p 87.70p 31145
19/03/2018 88.00p 88.00p 86.66p 86.66p 8646
16/03/2018 88.21p 88.21p 87.84p 88.10p 38512
15/03/2018 90.00p 90.00p 88.10p 88.64p 1066
14/03/2018 88.71p 88.71p 87.42p 87.65p 6607
13/03/2018 89.49p 89.49p 88.47p 88.47p 92435
12/03/2018 90.90p 90.90p 88.58p 88.65p 1094
09/03/2018 89.53p 89.53p 88.23p 88.78p 6460
08/03/2018 87.26p 88.10p 86.26p 88.10p 184331
07/03/2018 85.09p 86.32p 85.09p 86.32p 1058
06/03/2018 87.03p 87.03p 85.37p 85.47p 29495
05/03/2018 85.30p 85.85p 85.30p 85.33p 5837
02/03/2018 88.00p 88.12p 84.84p 85.04p 31712
01/03/2018 90.75p 90.75p 88.86p 88.86p 14370
28/02/2018 91.01p 91.42p 90.90p 91.07p 16117
27/02/2018 89.03p 91.37p 88.04p 91.37p 42365
26/02/2018 90.00p 90.54p 89.90p 90.03p 23729
23/02/2018 90.92p 90.92p 89.90p 90.39p 3600
22/02/2018 89.74p 90.35p 89.50p 90.25p 2384
21/02/2018 89.30p 90.30p 89.18p 90.16p 60186

*Close Price adjusted for both dividends and splits