Safran SA (0IU8) Share Price

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

Date Open High Low Close* Volume
20/02/2018 88.96p 89.86p 88.96p 89.69p 57405
19/02/2018 88.88p 89.34p 88.85p 88.85p 11490
16/02/2018 88.00p 89.36p 88.00p 89.27p 970
15/02/2018 86.98p 88.66p 86.98p 87.62p 47163
14/02/2018 85.22p 86.40p 84.11p 86.40p 167168
13/02/2018 84.10p 84.58p 84.10p 84.58p 906
12/02/2018 84.00p 84.78p 83.74p 84.46p 246849
09/02/2018 83.41p 84.10p 82.66p 82.66p 6206
08/02/2018 85.87p 85.87p 83.80p 83.92p 29356
07/02/2018 85.41p 86.93p 84.72p 86.93p 6385
06/02/2018 82.56p 85.84p 82.56p 85.28p 49451
05/02/2018 86.00p 86.05p 85.44p 85.44p 13589
02/02/2018 89.32p 89.32p 86.74p 86.74p 530928
01/02/2018 90.23p 91.32p 89.18p 89.25p 19801
31/01/2018 90.27p 90.96p 90.27p 90.95p 1672
30/01/2018 90.00p 90.55p 89.78p 89.89p 2841
29/01/2018 90.00p 90.55p 90.00p 90.30p 66604
26/01/2018 89.53p 90.26p 89.53p 90.15p 11053
25/01/2018 90.50p 90.50p 89.39p 89.52p 304778
24/01/2018 90.42p 91.04p 90.02p 90.29p 42318
23/01/2018 92.21p 92.21p 90.46p 90.52p 44518
22/01/2018 91.81p 91.81p 90.78p 90.78p 18879
19/01/2018 91.97p 92.31p 91.00p 91.30p 39526
18/01/2018 90.10p 91.11p 90.10p 91.11p 6688
17/01/2018 90.00p 90.20p 89.89p 90.20p 9710
16/01/2018 89.81p 90.64p 89.81p 90.38p 93198
15/01/2018 89.87p 90.40p 89.87p 89.93p 129707
12/01/2018 90.50p 90.82p 90.19p 90.21p 2420
11/01/2018 89.93p 90.32p 89.68p 90.08p 103478
10/01/2018 89.30p 89.60p 89.04p 89.48p 44591
09/01/2018 88.40p 89.96p 88.40p 89.72p 160812
08/01/2018 89.49p 89.52p 88.83p 88.83p 53599
05/01/2018 89.87p 89.88p 88.86p 89.12p 93278
04/01/2018 87.05p 88.78p 87.05p 88.77p 96630
03/01/2018 82.33p 85.88p 82.33p 85.69p 79812
02/01/2018 86.52p 86.52p 85.07p 85.07p 250018
29/12/2017 86.26p 86.73p 86.26p 86.43p 2748
28/12/2017 87.50p 87.88p 86.41p 86.54p 19749
27/12/2017 87.50p 87.95p 87.50p 87.83p 18311
22/12/2017 87.47p 88.50p 87.47p 87.79p 46531
21/12/2017 87.14p 88.50p 87.14p 88.14p 52395
20/12/2017 89.00p 89.00p 87.64p 87.88p 58383
19/12/2017 88.08p 88.50p 87.70p 88.00p 210600
18/12/2017 87.79p 88.16p 86.11p 88.03p 256154
15/12/2017 84.00p 86.96p 84.00p 86.05p 95065
14/12/2017 85.21p 86.58p 85.03p 85.81p 322798
13/12/2017 88.36p 88.36p 87.30p 87.52p 255979
12/12/2017 88.39p 88.39p 87.40p 88.07p 92858
11/12/2017 89.53p 89.53p 87.56p 87.84p 68940
08/12/2017 90.00p 90.00p 88.87p 89.08p 110169
07/12/2017 89.49p 89.60p 88.76p 89.54p 83457
06/12/2017 88.57p 89.04p 87.76p 88.84p 57697
05/12/2017 89.47p 89.47p 88.14p 89.06p 86374
04/12/2017 89.54p 89.73p 89.11p 89.21p 257590
01/12/2017 90.13p 90.13p 87.75p 87.85p 107975
30/11/2017 87.40p 90.67p 87.40p 89.51p 418777
29/11/2017 89.48p 91.17p 88.91p 90.58p 163206
28/11/2017 87.86p 88.91p 87.05p 88.73p 69971
27/11/2017 86.75p 87.49p 86.63p 87.11p 89462
24/11/2017 86.93p 87.10p 86.53p 86.70p 31858
23/11/2017 86.88p 87.23p 86.75p 87.08p 108102
22/11/2017 87.26p 87.26p 86.77p 86.91p 95430
21/11/2017 86.47p 87.50p 86.47p 87.06p 219826
20/11/2017 88.09p 88.09p 86.70p 87.04p 125851
17/11/2017 88.05p 88.05p 87.20p 87.33p 115568
16/11/2017 88.97p 88.97p 87.80p 88.01p 37972
15/11/2017 87.79p 89.06p 87.64p 88.08p 240802
14/11/2017 89.18p 89.18p 87.44p 87.85p 150755
13/11/2017 87.71p 87.71p 86.10p 86.71p 195694
10/11/2017 87.31p 87.32p 86.55p 86.97p 87098
09/11/2017 88.94p 88.94p 86.68p 86.93p 111589
08/11/2017 90.00p 90.27p 88.23p 88.50p 686703
07/11/2017 90.94p 90.94p 90.00p 90.11p 64115
06/11/2017 91.31p 91.31p 90.51p 90.51p 71431
03/11/2017 90.67p 91.42p 90.67p 91.42p 82294
02/11/2017 90.22p 90.65p 89.97p 90.11p 1215778
01/11/2017 91.00p 91.00p 90.24p 90.34p 148326
31/10/2017 89.44p 90.47p 88.76p 90.32p 531226
30/10/2017 90.47p 90.47p 88.58p 88.96p 91157
27/10/2017 90.50p 92.07p 90.25p 91.54p 202117
26/10/2017 87.71p 89.85p 87.71p 89.78p 388649
25/10/2017 87.31p 87.73p 87.05p 87.63p 89030
24/10/2017 87.00p 87.71p 86.96p 87.27p 250148
23/10/2017 86.35p 87.47p 86.35p 87.24p 225630
20/10/2017 85.66p 86.35p 85.57p 86.17p 190340
19/10/2017 86.00p 86.00p 85.06p 85.61p 71964
18/10/2017 85.80p 86.18p 85.70p 86.03p 47868
17/10/2017 85.15p 85.99p 85.15p 85.84p 435035
16/10/2017 86.50p 86.50p 85.52p 85.67p 40270
13/10/2017 86.14p 87.79p 84.53p 85.80p 28406
12/10/2017 85.62p 87.31p 85.54p 85.98p 48448
11/10/2017 86.00p 87.83p 85.34p 85.57p 520295
10/10/2017 86.20p 87.89p 85.94p 86.41p 89265
09/10/2017 87.05p 88.63p 86.39p 86.61p 48056
06/10/2017 87.20p 88.94p 86.84p 86.92p 127928
05/10/2017 87.00p 88.74p 86.37p 87.01p 240208
04/10/2017 87.17p 88.90p 85.68p 86.94p 1795858
03/10/2017 87.03p 88.78p 87.04p 87.24p 194896
02/10/2017 86.44p 88.18p 85.74p 87.04p 138296
29/09/2017 85.76p 87.51p 85.14p 86.04p 55188
28/09/2017 84.66p 86.43p 84.74p 85.82p 92202
27/09/2017 85.08p 86.83p 84.93p 85.14p 168961
26/09/2017 85.06p 86.93p 84.84p 85.14p 681354
25/09/2017 84.94p 86.64p 84.30p 84.84p 2298377
22/09/2017 84.99p 86.67p 84.76p 84.97p 60184
21/09/2017 84.82p 86.51p 84.82p 84.90p 57983
20/09/2017 85.14p 86.92p 83.56p 84.82p 1099388
19/09/2017 85.79p 87.36p 84.04p 85.25p 45271
18/09/2017 85.00p 86.69p 84.88p 85.61p 470493
15/09/2017 85.71p 86.89p 84.61p 84.88p 1508326
14/09/2017 83.50p 85.32p 83.57p 84.96p 115683
13/09/2017 84.00p 85.33p 83.47p 83.67p 567648
12/09/2017 83.04p 84.97p 82.91p 83.57p 2715254
11/09/2017 81.54p 83.31p 81.22p 82.91p 143921
08/09/2017 81.89p 83.39p 80.81p 81.22p 49026
07/09/2017 81.46p 83.10p 81.25p 81.90p 59413
06/09/2017 81.53p 82.89p 80.96p 81.36p 119002
05/09/2017 81.89p 83.41p 80.38p 81.62p 24770
04/09/2017 82.20p 83.75p 80.42p 81.88p 54741
01/09/2017 83.09p 84.01p 81.68p 82.47p 143578
31/08/2017 84.00p 83.25p 81.60p 81.68p 135299
30/08/2017 80.79p 82.43p 80.45p 81.61p 421189
29/08/2017 82.09p 83.61p 80.43p 80.45p 470796
25/08/2017 83.67p 85.25p 83.39p 83.56p 48703
24/08/2017 83.40p 85.18p 82.13p 83.41p 16306
23/08/2017 83.80p 85.43p 83.36p 83.36p 77579
22/08/2017 82.88p 84.51p 82.66p 83.67p 163109
21/08/2017 82.94p 84.55p 82.26p 82.66p 27336
18/08/2017 83.60p 85.28p 82.57p 82.99p 79920
17/08/2017 83.27p 84.90p 83.22p 83.51p 131361
16/08/2017 82.85p 84.25p 82.12p 83.41p 180495
15/08/2017 81.99p 83.78p 81.45p 82.12p 117484
14/08/2017 80.51p 82.06p 80.28p 81.85p 190851
11/08/2017 81.25p 82.68p 79.68p 80.28p 92492
10/08/2017 81.45p 81.68p 80.03p 80.99p 54120
09/08/2017 81.60p 83.23p 80.44p 81.25p 1248695
08/08/2017 81.72p 83.39p 81.23p 81.64p 74845
07/08/2017 81.80p 83.41p 81.62p 81.78p 34177
04/08/2017 79.57p 81.88p 79.24p 81.62p 730510
03/08/2017 79.25p 80.83p 79.12p 79.71p 280889
02/08/2017 80.72p 82.34p 79.12p 79.12p 251403
01/08/2017 81.53p 82.50p 79.78p 80.60p 212333
31/07/2017 80.13p 81.75p 79.65p 79.78p 178214
28/07/2017 81.40p 83.03p 80.23p 80.23p 299799
27/07/2017 81.49p 83.14p 80.10p 81.57p 211191
26/07/2017 81.74p 83.32p 81.65p 81.89p 192399
25/07/2017 80.80p 82.62p 80.95p 81.75p 165014
24/07/2017 81.21p 82.76p 79.80p 81.00p 115194
21/07/2017 81.45p 82.90p 80.64p 81.04p 201549
20/07/2017 82.86p 84.50p 81.21p 81.42p 175511
19/07/2017 81.90p 83.54p 81.71p 82.68p 251464
18/07/2017 83.03p 84.56p 81.79p 81.79p 688555
17/07/2017 83.41p 85.10p 82.71p 83.13p 89491
14/07/2017 83.25p 84.86p 83.00p 83.42p 88596
13/07/2017 83.25p 84.90p 81.82p 83.03p 118618
12/07/2017 81.60p 83.36p 81.66p 83.36p 182614
11/07/2017 82.11p 83.72p 81.65p 81.66p 266710
10/07/2017 82.26p 83.83p 81.74p 82.01p 285892
07/07/2017 81.05p 82.68p 81.09p 81.74p 147476
06/07/2017 81.89p 83.57p 80.92p 81.12p 75543
05/07/2017 82.21p 84.00p 80.95p 81.96p 105026
04/07/2017 80.92p 82.37p 80.55p 80.95p 1555827
03/07/2017 80.20p 82.21p 79.78p 80.99p 75175
30/06/2017 79.80p 81.39p 79.74p 80.28p 189713
29/06/2017 81.06p 82.68p 78.59p 79.74p 228086
28/06/2017 81.36p 82.81p 80.15p 80.75p 75237
27/06/2017 82.88p 82.87p 80.82p 81.43p 348109
26/06/2017 81.90p 83.54p 81.83p 82.15p 27482
23/06/2017 81.96p 83.54p 80.60p 81.83p 133936
22/06/2017 81.60p 83.17p 81.44p 81.86p 0
21/06/2017 80.72p 82.34p 80.15p 81.46p 0
20/06/2017 81.17p 82.68p 79.93p 81.16p 0
19/06/2017 79.53p 81.26p 79.84p 80.89p 0
16/06/2017 77.99p 80.21p 77.99p 80.02p 140040
15/06/2017 78.40p 78.40p 77.02p 77.81p 451748
14/06/2017 78.20p 79.14p 78.02p 78.18p 64177
13/06/2017 78.02p 78.49p 77.81p 78.24p 538624
12/06/2017 79.18p 79.18p 77.98p 78.04p 480861
09/06/2017 78.85p 79.49p 78.85p 79.18p 702352
08/06/2017 79.21p 79.25p 78.46p 78.67p 160791
07/06/2017 79.63p 80.00p 79.22p 79.32p 28399
06/06/2017 79.50p 80.12p 79.50p 79.95p 3076285
05/06/2017 80.20p 80.22p 79.94p 80.18p 2401720
02/06/2017 80.00p 80.33p 79.63p 79.86p 74599
01/06/2017 79.25p 80.49p 78.80p 79.98p 165834
31/05/2017 79.28p 80.12p 78.77p 79.04p 223313
30/05/2017 79.54p 79.76p 79.00p 79.19p 47467
26/05/2017 79.50p 79.63p 77.89p 79.50p 380305
25/05/2017 76.80p 78.47p 76.01p 78.32p 397224
24/05/2017 76.14p 76.14p 76.08p 76.14p 7466
23/05/2017 76.40p 76.40p 76.09p 76.14p 36006
22/05/2017 76.36p 76.38p 75.86p 75.92p 120954
19/05/2017 76.84p 76.97p 75.86p 76.36p 75860
18/05/2017 77.63p 77.63p 75.19p 76.48p 126362
17/05/2017 77.63p 77.63p 75.02p 75.40p 140990
16/05/2017 77.31p 77.31p 76.78p 76.99p 79942
15/05/2017 77.00p 77.17p 76.58p 76.90p 157521
12/05/2017 77.92p 77.92p 75.87p 76.80p 20680
11/05/2017 77.45p 78.00p 75.70p 76.04p 231817
10/05/2017 77.65p 78.18p 77.44p 77.44p 358971

*Close Price adjusted for both dividends and splits