Safran SA (0IU8) Share Price

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

Date Open High Low Close* Volume
07/10/2015 72.40p 72.41p 71.09p 71.08p 9519
06/10/2015 71.20p 71.93p 71.04p 71.93p 4598
05/10/2015 69.85p 71.42p 69.85p 71.06p 21026
02/10/2015 68.96p 69.71p 68.11p 68.96p 51681
01/10/2015 68.18p 69.83p 67.93p 68.11p 30073
30/09/2015 67.80p 68.21p 66.26p 67.25p 46027
29/09/2015 66.62p 67.75p 66.49p 67.04p 9105
28/09/2015 67.61p 68.03p 66.89p 67.60p 45366
25/09/2015 67.00p 68.68p 65.95p 68.22p 362276
24/09/2015 67.93p 67.96p 65.47p 66.09p 94853
23/09/2015 68.33p 68.50p 67.59p 68.30p 51410
22/09/2015 69.88p 69.88p 67.04p 68.00p 15624
21/09/2015 69.24p 70.32p 68.53p 69.61p 102798
18/09/2015 69.88p 70.95p 68.43p 68.53p 258934
17/09/2015 69.38p 70.67p 68.94p 70.40p 29695
16/09/2015 68.58p 69.46p 68.13p 69.25p 31139
15/09/2015 67.58p 68.48p 66.96p 68.19p 28584
14/09/2015 67.11p 67.54p 65.91p 66.96p 10588
11/09/2015 67.24p 67.26p 65.77p 66.89p 35222
10/09/2015 67.03p 67.64p 66.76p 66.99p 2933
09/09/2015 68.00p 68.00p 66.44p 67.50p 11844
08/09/2015 66.68p 67.76p 65.70p 66.85p 9742
07/09/2015 66.71p 67.06p 66.47p 66.57p 2768
04/09/2015 67.80p 68.60p 65.69p 66.72p 14011
03/09/2015 67.54p 68.79p 67.06p 68.60p 9015
02/09/2015 68.25p 68.25p 65.86p 67.06p 9533
01/09/2015 69.28p 69.28p 66.93p 67.88p 12153
28/08/2015 67.41p 67.86p 65.56p 66.94p 151180
27/08/2015 66.11p 67.68p 66.05p 67.47p 7773
26/08/2015 64.54p 66.39p 63.62p 64.69p 204175
25/08/2015 64.06p 66.51p 63.14p 65.25p 90075
24/08/2015 64.25p 66.10p 60.40p 63.14p 58615
21/08/2015 66.71p 67.68p 65.78p 66.10p 44928
20/08/2015 69.61p 69.65p 67.89p 68.03p 20716
19/08/2015 70.65p 71.14p 68.88p 69.96p 19582
18/08/2015 70.00p 71.21p 69.94p 71.14p 9962
17/08/2015 71.02p 71.06p 69.35p 70.45p 10479
14/08/2015 69.07p 70.96p 69.07p 47.90p 36680
13/08/2015 68.87p 69.24p 68.20p 47.90p 15906
12/08/2015 69.27p 69.90p 67.93p 47.90p 12637
11/08/2015 70.71p 70.71p 68.64p 47.90p 38500
10/08/2015 70.50p 70.80p 69.55p 47.90p 19503
07/08/2015 70.46p 70.57p 68.99p 47.90p 7866
06/08/2015 69.94p 70.78p 69.49p 47.90p 60862
05/08/2015 70.00p 70.21p 69.61p 47.90p 45887
04/08/2015 70.00p 70.00p 69.24p 47.90p 6682
03/08/2015 68.93p 69.87p 68.93p 47.90p 7584
31/07/2015 67.33p 68.92p 67.33p 47.90p 31756
30/07/2015 65.50p 67.54p 65.15p 47.90p 71173
29/07/2015 61.13p 61.41p 60.90p 47.90p 20885
28/07/2015 60.01p 61.38p 60.01p 47.90p 44093
27/07/2015 62.51p 62.56p 59.05p 47.90p 9712
24/07/2015 62.80p 63.09p 61.66p 47.90p 11968
23/07/2015 63.46p 63.46p 61.87p 47.90p 35117
22/07/2015 64.18p 64.18p 62.37p 47.90p 14217
21/07/2015 65.75p 66.07p 63.76p 47.90p 28974
20/07/2015 66.13p 66.68p 64.76p 47.90p 35473
17/07/2015 66.25p 66.26p 65.07p 47.90p 19397
16/07/2015 66.00p 66.22p 65.75p 47.90p 26173
15/07/2015 65.14p 65.91p 64.58p 47.90p 29489
14/07/2015 64.00p 64.93p 63.77p 47.90p 112511
13/07/2015 62.71p 63.68p 62.71p 47.90p 10481
10/07/2015 62.41p 62.83p 61.85p 47.90p 5569
09/07/2015 60.48p 61.09p 59.97p 47.90p 4108
08/07/2015 59.10p 60.37p 59.10p 47.90p 24414
07/07/2015 60.92p 60.92p 58.12p 47.90p 22959
06/07/2015 59.81p 60.53p 59.42p 47.90p 5948
03/07/2015 60.89p 61.09p 60.54p 47.90p 4500
02/07/2015 62.31p 62.31p 61.00p 47.90p 3676
01/07/2015 61.42p 62.50p 61.03p 47.90p 6065
30/06/2015 61.71p 61.75p 60.79p 47.90p 21823
29/06/2015 61.00p 62.23p 61.00p 47.90p 19713
26/06/2015 63.35p 63.51p 62.97p 47.90p 48250
25/06/2015 63.26p 63.83p 62.56p 47.90p 2592
24/06/2015 64.58p 64.58p 62.64p 47.90p 26010
23/06/2015 63.86p 64.25p 63.10p 47.90p 60652
22/06/2015 63.31p 63.58p 62.28p 47.90p 2985
19/06/2015 61.44p 62.32p 61.44p 47.90p 453
18/06/2015 60.63p 61.26p 59.97p 47.90p 23150
17/06/2015 61.31p 61.31p 59.77p 47.90p 6477
16/06/2015 60.60p 61.31p 59.93p 47.90p 13181
15/06/2015 61.13p 61.23p 59.98p 47.90p 10999
12/06/2015 61.62p 62.17p 60.68p 47.90p 16700
11/06/2015 62.51p 62.62p 61.10p 47.90p 16760
10/06/2015 60.74p 61.86p 60.39p 47.90p 11561
09/06/2015 61.25p 61.60p 60.13p 47.90p 4246
08/06/2015 61.87p 62.04p 60.93p 47.90p 2032
05/06/2015 62.90p 62.90p 60.83p 47.90p 6655
04/06/2015 63.51p 63.71p 62.17p 47.90p 7637
03/06/2015 64.50p 64.50p 62.74p 47.90p 162896
02/06/2015 65.13p 65.13p 63.47p 47.90p 26932
01/06/2015 64.46p 65.09p 63.92p 47.90p 9401
29/05/2015 66.29p 66.37p 63.48p 47.90p 39096
28/05/2015 67.07p 67.12p 65.75p 47.90p 18257
27/05/2015 66.31p 67.33p 66.25p 47.90p 2582
26/05/2015 66.17p 66.78p 65.00p 47.90p 25051
22/05/2015 65.96p 66.21p 65.66p 47.90p 3988
21/05/2015 65.60p 65.97p 65.08p 47.90p 25664
20/05/2015 66.00p 66.00p 64.67p 47.90p 23610
19/05/2015 64.14p 65.49p 64.14p 47.90p 107220
18/05/2015 64.11p 64.15p 62.98p 47.90p 31933
15/05/2015 64.68p 64.76p 62.77p 47.90p 22831
14/05/2015 63.64p 64.38p 63.29p 47.90p 7688
13/05/2015 65.44p 65.91p 62.77p 47.90p 18441
12/05/2015 66.32p 66.32p 64.08p 47.90p 7307
11/05/2015 65.75p 67.09p 18.40p 47.90p 15917
08/05/2015 65.71p 67.50p 65.58p 47.90p 39543
07/05/2015 63.78p 65.22p 62.70p 47.90p 88677
06/05/2015 63.54p 64.44p 62.97p 47.90p 17432
05/05/2015 64.50p 66.20p 63.07p 47.90p 5545
01/05/2015 65.26p 65.26p 64.93p 47.90p 0
30/04/2015 65.00p 65.88p 64.22p 47.90p 176816
29/04/2015 68.13p 68.36p 65.23p 47.90p 5642
28/04/2015 68.40p 68.40p 67.47p 47.90p 20545
27/04/2015 68.29p 68.49p 67.31p 47.90p 36482
24/04/2015 69.13p 69.13p 67.79p 47.90p 125529
23/04/2015 69.32p 70.02p 68.06p 47.90p 47842
22/04/2015 69.66p 70.56p 68.75p 47.90p 39560
21/04/2015 67.92p 69.18p 67.92p 47.90p 29829
20/04/2015 67.29p 67.75p 67.29p 47.90p 9838
17/04/2015 67.90p 68.19p 67.14p 47.90p 36137
16/04/2015 68.00p 68.55p 67.85p 47.90p 90908
15/04/2015 68.54p 68.56p 67.21p 47.90p 70643
14/04/2015 67.71p 67.89p 66.61p 47.90p 50219
13/04/2015 68.50p 68.50p 67.24p 47.90p 37164
10/04/2015 67.14p 68.15p 66.85p 47.90p 9802
09/04/2015 65.00p 66.88p 65.00p 47.90p 2983
08/04/2015 66.50p 66.50p 65.24p 47.90p 34263
07/04/2015 65.00p 66.64p 65.00p 47.90p 75824
02/04/2015 65.64p 66.00p 64.94p 47.90p 2042
01/04/2015 65.00p 66.30p 64.67p 47.90p 18415
31/03/2015 64.71p 65.56p 64.71p 47.90p 36948
30/03/2015 64.35p 65.25p 64.27p 47.90p 21583
27/03/2015 64.61p 64.99p 64.15p 47.90p 15881
26/03/2015 64.18p 64.26p 62.81p 47.90p 55266
25/03/2015 65.00p 65.55p 63.50p 47.90p 8539
24/03/2015 66.00p 66.06p 64.89p 47.90p 35858
23/03/2015 65.50p 65.57p 64.15p 47.90p 74392
20/03/2015 65.00p 65.81p 64.61p 47.90p 1267
19/03/2015 65.31p 66.18p 65.31p 47.90p 55224
18/03/2015 67.15p 67.65p 65.25p 47.90p 83900
17/03/2015 68.18p 68.42p 66.24p 47.90p 101087
16/03/2015 66.93p 68.16p 66.93p 47.90p 24480
13/03/2015 67.07p 67.07p 65.54p 47.90p 21573
12/03/2015 68.57p 68.57p 66.80p 47.90p 39109
11/03/2015 66.28p 67.75p 66.28p 47.90p 25836
10/03/2015 66.49p 66.82p 65.11p 47.90p 61357
09/03/2015 67.40p 67.40p 65.21p 47.90p 53318
06/03/2015 65.69p 66.26p 65.36p 47.90p 41345
05/03/2015 63.64p 65.67p 63.64p 47.90p 23477
04/03/2015 63.00p 63.82p 62.76p 47.90p 48523
03/03/2015 62.74p 63.54p 62.60p 47.90p 124255
02/03/2015 63.90p 63.90p 62.78p 47.90p 13952
27/02/2015 62.60p 62.91p 61.94p 47.90p 32916
26/02/2015 63.10p 63.17p 62.52p 47.90p 55605
25/02/2015 62.13p 63.40p 62.13p 47.90p 80426
24/02/2015 61.64p 61.64p 60.38p 47.90p 29637
23/02/2015 61.81p 62.10p 60.81p 47.90p 7704
20/02/2015 61.10p 61.71p 61.10p 47.90p 7502
19/02/2015 61.00p 61.20p 60.27p 47.90p 33580
18/02/2015 60.60p 61.26p 60.29p 47.90p 3042
17/02/2015 60.71p 61.12p 60.32p 47.90p 5597
16/02/2015 60.51p 60.99p 60.51p 47.90p 4145
13/02/2015 60.54p 60.84p 60.24p 47.90p 3488
12/02/2015 59.49p 60.92p 59.49p 47.90p 16267
11/02/2015 59.90p 60.32p 59.34p 47.90p 1539
10/02/2015 59.44p 60.75p 59.44p 47.90p 30236
09/02/2015 59.94p 59.94p 58.93p 47.90p 4203
06/02/2015 60.40p 60.43p 60.14p 47.90p 5799
05/02/2015 59.61p 60.57p 59.61p 47.90p 5643
04/02/2015 59.15p 59.91p 59.15p 47.90p 3089
03/02/2015 58.94p 59.60p 58.21p 47.90p 116948
02/02/2015 59.45p 59.70p 58.69p 47.90p 3990
30/01/2015 59.94p 59.94p 59.19p 47.90p 9091
29/01/2015 59.51p 59.74p 58.85p 47.90p 27249
28/01/2015 59.51p 59.57p 59.29p 47.90p 3673
27/01/2015 59.62p 59.62p 58.94p 47.90p 75906
26/01/2015 59.06p 59.55p 58.41p 47.90p 69929
23/01/2015 56.99p 59.71p 56.92p 47.90p 60531
22/01/2015 55.65p 56.69p 55.45p 47.90p 5579
21/01/2015 55.63p 55.71p 54.69p 47.90p 48043
20/01/2015 56.05p 56.35p 55.74p 47.90p 2500
19/01/2015 55.54p 56.17p 55.29p 47.90p 9531
16/01/2015 54.78p 55.41p 54.78p 47.90p 35023
15/01/2015 54.08p 54.85p 54.02p 47.90p 4938
14/01/2015 53.65p 53.99p 53.15p 47.90p 747
13/01/2015 53.87p 54.42p 53.87p 47.90p 7805
12/01/2015 54.00p 54.52p 53.21p 47.90p 1471
09/01/2015 53.51p 54.49p 53.51p 47.90p 84499
08/01/2015 52.90p 53.90p 52.90p 47.90p 26004
07/01/2015 51.53p 52.16p 51.53p 47.90p 33049
06/01/2015 50.25p 51.59p 50.25p 47.90p 412
05/01/2015 50.38p 51.40p 50.19p 47.90p 4776
02/01/2015 51.63p 51.63p 50.26p 47.90p 40736
31/12/2014 50.00p 52.00p 50.00p 47.90p 0
30/12/2014 50.77p 50.77p 50.42p 47.90p 991
29/12/2014 50.96p 50.97p 50.69p 47.90p 620
24/12/2014 50.67p 51.67p 50.06p 47.90p 0
23/12/2014 50.25p 50.81p 50.25p 47.90p 389
22/12/2014 50.00p 50.35p 49.56p 47.90p 10458

*Close Price adjusted for both dividends and splits