Safran SA (0IU8) Share Price

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

Date Open High Low Close* Volume
09/05/2017 78.32p 78.32p 77.59p 78.00p 200071
08/05/2017 78.11p 78.11p 77.70p 77.94p 26640
05/05/2017 77.96p 78.20p 77.26p 77.99p 630918
04/05/2017 77.00p 77.90p 77.00p 77.90p 168347
03/05/2017 77.43p 77.53p 76.63p 77.13p 371268
02/05/2017 72.50p 77.35p 72.50p 77.23p 103887
28/04/2017 76.75p 76.75p 75.56p 75.96p 81294
27/04/2017 76.01p 76.89p 75.83p 76.61p 203161
26/04/2017 75.85p 76.49p 75.71p 76.07p 482959
25/04/2017 76.82p 76.82p 75.18p 75.62p 535386
24/04/2017 75.35p 77.09p 75.35p 76.07p 926427
21/04/2017 73.90p 74.13p 72.99p 73.92p 1506349
20/04/2017 72.62p 73.90p 72.62p 73.76p 154020
19/04/2017 72.71p 72.88p 72.60p 72.75p 994763
18/04/2017 72.40p 73.45p 72.40p 72.96p 1568638
13/04/2017 73.05p 73.26p 72.69p 72.69p 47939
12/04/2017 73.05p 73.54p 72.97p 73.16p 2531118
11/04/2017 72.83p 73.13p 72.12p 73.04p 181672
10/04/2017 72.80p 73.21p 72.51p 72.99p 149278
07/04/2017 72.00p 72.83p 71.32p 72.59p 3331995
06/04/2017 70.80p 71.99p 70.51p 71.89p 1024722
05/04/2017 70.67p 70.92p 70.51p 70.76p 33157
04/04/2017 70.80p 71.16p 70.11p 70.45p 1469245
03/04/2017 69.94p 71.46p 69.94p 70.92p 199899
31/03/2017 69.42p 70.03p 69.36p 69.85p 102435
30/03/2017 69.84p 70.27p 69.82p 69.86p 96875
29/03/2017 69.94p 70.15p 69.76p 69.76p 485890
28/03/2017 70.00p 70.00p 69.21p 69.72p 2058336
27/03/2017 69.66p 69.68p 68.58p 69.68p 171563
24/03/2017 69.85p 69.95p 69.51p 69.64p 98763
23/03/2017 69.14p 70.06p 68.99p 69.86p 2460520
22/03/2017 68.14p 69.27p 67.60p 69.07p 359220
21/03/2017 68.31p 68.59p 67.80p 67.98p 155346
20/03/2017 68.36p 68.36p 67.60p 68.22p 65408
17/03/2017 66.67p 68.04p 66.67p 67.90p 8847
16/03/2017 68.50p 68.50p 67.30p 67.64p 438495
15/03/2017 68.00p 68.40p 67.23p 67.85p 387600
14/03/2017 68.68p 68.78p 68.15p 68.25p 107934
13/03/2017 69.11p 69.11p 68.64p 68.65p 23473
10/03/2017 69.24p 69.38p 69.02p 69.09p 825604
09/03/2017 69.25p 69.28p 69.03p 69.10p 18393
08/03/2017 68.15p 69.40p 68.15p 69.35p 42701
07/03/2017 69.11p 69.11p 68.68p 68.83p 312220
06/03/2017 68.56p 69.09p 68.50p 69.03p 221340
03/03/2017 68.72p 68.86p 68.19p 68.68p 591428
02/03/2017 68.42p 68.85p 68.06p 68.58p 523311
01/03/2017 67.20p 68.23p 66.07p 67.96p 240645
28/02/2017 65.94p 67.18p 65.90p 67.07p 425850
27/02/2017 66.00p 66.00p 65.59p 65.76p 248451
24/02/2017 66.40p 66.40p 65.12p 65.39p 333679
23/02/2017 64.78p 66.71p 64.73p 65.95p 347732
22/02/2017 65.00p 65.19p 64.60p 64.72p 71961
21/02/2017 65.20p 65.46p 65.02p 65.11p 257875
20/02/2017 64.35p 65.32p 64.35p 65.19p 31453
17/02/2017 64.57p 64.94p 64.06p 64.21p 118660
16/02/2017 66.01p 66.01p 64.56p 64.97p 128389
15/02/2017 64.85p 66.17p 64.85p 66.08p 454331
14/02/2017 64.31p 64.61p 64.04p 64.30p 144325
13/02/2017 64.00p 64.56p 63.48p 64.41p 604519
10/02/2017 64.25p 64.25p 63.56p 64.03p 208219
09/02/2017 63.43p 63.84p 63.37p 63.74p 429462
08/02/2017 63.35p 63.60p 63.16p 63.49p 280750
07/02/2017 63.00p 63.42p 63.00p 63.26p 171389
06/02/2017 63.45p 63.75p 63.01p 63.06p 104786
03/02/2017 63.00p 63.84p 63.00p 63.52p 59763
02/02/2017 61.65p 63.34p 61.65p 63.07p 222232
01/02/2017 61.62p 62.81p 61.62p 62.63p 238122
31/01/2017 63.00p 63.30p 62.68p 62.83p 316748
30/01/2017 63.60p 63.60p 62.75p 62.85p 464749
27/01/2017 64.35p 64.49p 63.11p 63.56p 529813
26/01/2017 64.90p 64.90p 64.10p 64.32p 232269
25/01/2017 65.05p 65.30p 64.86p 64.94p 2374742
24/01/2017 65.79p 65.79p 64.76p 64.79p 259401
23/01/2017 65.00p 65.58p 63.89p 65.46p 390277
20/01/2017 64.90p 67.98p 63.44p 64.44p 1488741
19/01/2017 68.00p 69.70p 63.47p 63.68p 3489954
18/01/2017 67.14p 67.39p 66.81p 67.19p 197597
17/01/2017 67.17p 67.41p 66.89p 67.36p 29762
16/01/2017 67.20p 67.54p 67.18p 67.24p 22772
13/01/2017 67.03p 67.65p 67.03p 67.54p 40885
12/01/2017 67.65p 67.82p 67.18p 67.32p 39835
11/01/2017 67.75p 67.90p 67.27p 67.67p 57400
10/01/2017 67.57p 67.65p 67.26p 67.38p 76813
09/01/2017 67.76p 67.76p 67.26p 67.43p 93707
06/01/2017 66.00p 67.78p 66.00p 67.76p 136884
05/01/2017 68.00p 68.29p 67.03p 67.58p 214753
04/01/2017 68.65p 68.85p 68.06p 68.49p 31194
03/01/2017 68.50p 68.88p 68.30p 68.68p 121225
30/12/2016 68.14p 68.14p 67.51p 68.13p 2788
29/12/2016 68.00p 68.56p 67.89p 68.11p 94048
28/12/2016 67.96p 68.39p 67.93p 68.23p 34292
23/12/2016 68.05p 68.30p 67.81p 67.91p 33674
22/12/2016 68.20p 68.24p 67.81p 67.96p 92045
21/12/2016 67.90p 68.22p 67.86p 68.01p 51089
20/12/2016 67.77p 68.19p 67.58p 68.19p 148637
19/12/2016 67.90p 68.67p 67.43p 67.86p 49347
16/12/2016 68.80p 69.70p 68.42p 68.57p 451217
15/12/2016 67.54p 68.94p 67.54p 68.90p 47167
14/12/2016 67.45p 67.60p 67.02p 67.49p 147201
13/12/2016 67.05p 67.77p 67.05p 67.59p 37085
12/12/2016 66.68p 67.43p 66.68p 67.26p 218544
09/12/2016 66.41p 66.54p 65.98p 66.43p 1625352
08/12/2016 66.65p 67.06p 65.85p 66.46p 443177
07/12/2016 66.71p 66.85p 65.92p 66.51p 187257
06/12/2016 65.41p 66.17p 65.00p 66.08p 201360
05/12/2016 64.85p 66.42p 64.85p 65.57p 247646
02/12/2016 65.14p 65.19p 64.25p 65.14p 123311
01/12/2016 64.71p 65.20p 64.35p 65.07p 76518
30/11/2016 64.00p 65.06p 63.91p 64.89p 211020
29/11/2016 63.10p 64.13p 63.10p 64.04p 139896
28/11/2016 63.90p 63.90p 63.03p 63.11p 624032
25/11/2016 63.03p 63.93p 63.03p 63.76p 67887
24/11/2016 64.31p 64.31p 63.36p 63.88p 233675
23/11/2016 62.90p 64.15p 62.90p 64.14p 1034408
22/11/2016 64.50p 65.00p 64.24p 64.28p 189256
21/11/2016 62.78p 63.94p 62.37p 63.79p 56237
18/11/2016 62.60p 62.65p 62.12p 62.53p 110448
17/11/2016 61.45p 62.19p 61.45p 62.06p 137030
16/11/2016 63.00p 63.00p 61.78p 61.83p 106340
15/11/2016 62.22p 63.00p 61.96p 62.60p 253390
14/11/2016 63.49p 64.09p 63.10p 63.10p 291645
11/11/2016 64.54p 64.54p 62.70p 62.72p 91740
10/11/2016 62.85p 64.50p 61.49p 63.65p 180387
09/11/2016 59.01p 62.52p 59.01p 62.44p 234537
08/11/2016 61.35p 61.79p 61.19p 61.47p 50509
07/11/2016 60.25p 61.41p 60.06p 61.29p 59236
04/11/2016 60.28p 60.28p 59.60p 60.23p 168042
03/11/2016 60.99p 61.16p 60.28p 60.46p 53370
02/11/2016 61.99p 61.99p 60.98p 61.15p 122137
01/11/2016 63.15p 63.15p 61.99p 62.08p 132170
31/10/2016 63.25p 63.25p 62.24p 62.69p 499008
28/10/2016 63.40p 63.50p 62.16p 63.22p 151408
27/10/2016 63.02p 63.85p 62.98p 63.66p 184163
26/10/2016 62.13p 64.04p 62.13p 63.06p 337831
25/10/2016 62.54p 62.87p 61.99p 62.69p 706037
24/10/2016 63.76p 65.09p 63.76p 64.13p 145216
21/10/2016 64.99p 64.99p 63.81p 64.25p 301011
20/10/2016 64.89p 64.91p 64.09p 64.58p 86155
19/10/2016 63.58p 64.69p 63.58p 64.66p 217707
18/10/2016 63.51p 63.78p 63.30p 63.31p 135877
17/10/2016 62.51p 63.22p 62.46p 63.15p 54535
14/10/2016 62.54p 62.82p 62.43p 62.78p 78920
13/10/2016 62.97p 62.97p 61.38p 62.06p 216770
12/10/2016 64.00p 64.00p 63.15p 63.28p 109814
11/10/2016 64.75p 65.69p 63.82p 63.85p 212537
10/10/2016 65.96p 65.96p 65.27p 65.61p 215488
07/10/2016 66.17p 66.41p 65.60p 65.60p 52964
06/10/2016 65.90p 66.71p 65.89p 66.57p 50034
05/10/2016 65.61p 66.48p 65.60p 66.04p 117374
04/10/2016 64.50p 66.65p 63.52p 66.44p 223504
03/10/2016 63.83p 64.42p 63.80p 64.38p 210898
30/09/2016 62.00p 64.32p 62.00p 64.07p 239338
29/09/2016 64.28p 64.69p 63.71p 63.74p 16909
28/09/2016 63.46p 64.22p 63.46p 63.77p 566344
27/09/2016 63.74p 63.74p 62.48p 62.86p 93506
26/09/2016 64.50p 65.04p 63.39p 63.55p 95755
23/09/2016 65.27p 65.35p 65.03p 65.03p 20021
22/09/2016 65.00p 66.13p 64.82p 65.84p 270140
21/09/2016 64.50p 64.50p 64.24p 64.29p 161766
20/09/2016 63.65p 64.07p 63.61p 63.77p 95030
19/09/2016 63.49p 64.10p 63.49p 64.10p 621872
16/09/2016 63.19p 63.52p 62.70p 63.06p 498658
15/09/2016 63.78p 63.78p 63.23p 63.40p 74781
14/09/2016 64.04p 64.14p 63.60p 63.81p 277205
13/09/2016 64.05p 64.43p 63.87p 63.92p 106999
12/09/2016 64.00p 64.10p 63.22p 63.58p 229537
09/09/2016 64.60p 64.83p 64.50p 64.61p 123269
08/09/2016 64.66p 65.02p 64.09p 64.57p 38244
07/09/2016 65.00p 65.00p 64.44p 64.59p 22506
06/09/2016 64.65p 64.93p 64.47p 64.51p 56712
05/09/2016 64.04p 64.63p 64.04p 64.63p 74836
02/09/2016 63.12p 64.06p 63.05p 63.99p 175645
01/09/2016 62.90p 63.58p 62.65p 62.76p 155043
31/08/2016 62.64p 63.04p 62.60p 62.83p 85506
30/08/2016 62.56p 62.82p 62.56p 62.67p 65405
26/08/2016 62.00p 62.37p 61.60p 62.20p 64765
25/08/2016 62.74p 62.74p 61.66p 62.01p 57491
24/08/2016 61.51p 62.86p 61.46p 62.79p 62696
23/08/2016 61.12p 62.06p 61.12p 61.78p 120504
22/08/2016 61.00p 61.65p 60.80p 60.96p 63934
19/08/2016 61.72p 61.72p 61.05p 61.36p 127113
18/08/2016 61.51p 61.72p 61.29p 61.71p 128908
17/08/2016 61.74p 61.74p 61.31p 61.40p 5560
16/08/2016 62.25p 62.42p 61.40p 61.69p 11265
15/08/2016 62.65p 62.90p 62.55p 62.72p 40322
12/08/2016 62.07p 62.69p 62.07p 62.69p 15156
11/08/2016 62.00p 62.52p 61.76p 62.26p 55879
10/08/2016 61.74p 61.85p 61.45p 61.85p 50344
09/08/2016 61.00p 61.72p 61.00p 61.71p 165160
08/08/2016 60.90p 61.12p 60.86p 60.90p 24773
05/08/2016 60.51p 60.76p 60.00p 60.56p 86180
04/08/2016 61.26p 61.26p 60.24p 60.39p 90404
03/08/2016 61.00p 61.29p 60.63p 60.78p 381194
02/08/2016 62.01p 62.25p 61.09p 61.34p 232478
01/08/2016 60.90p 62.16p 60.90p 62.04p 430337
29/07/2016 64.00p 64.00p 60.80p 60.83p 79877
28/07/2016 63.43p 64.26p 63.43p 64.04p 17269
27/07/2016 62.78p 64.43p 62.78p 63.56p 55205
26/07/2016 61.07p 62.79p 61.07p 62.69p 15648
25/07/2016 61.00p 61.41p 61.00p 61.18p 42577

*Close Price adjusted for both dividends and splits