Safran SA (0IU8) Share Price

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

Date Open High Low Close* Volume
19/12/2014 50.17p 50.17p 49.26p 47.90p 1179794
18/12/2014 48.89p 49.84p 48.89p 47.90p 75102
17/12/2014 48.67p 49.08p 48.17p 47.90p 531
16/12/2014 48.51p 49.03p 48.22p 47.90p 54714
15/12/2014 49.28p 49.28p 48.15p 47.90p 9915
12/12/2014 50.51p 50.51p 49.10p 47.90p 3626
11/12/2014 51.31p 51.42p 50.52p 47.90p 7912
10/12/2014 52.15p 52.62p 51.35p 47.90p 16113
09/12/2014 52.68p 52.68p 52.09p 47.90p 24
08/12/2014 53.19p 53.49p 53.19p 47.90p 1008651
05/12/2014 52.97p 53.57p 52.73p 47.90p 23315
04/12/2014 52.58p 52.84p 52.01p 47.90p 1188
03/12/2014 52.38p 52.76p 51.89p 47.90p 4905
02/12/2014 52.37p 52.42p 51.62p 47.90p 1159
01/12/2014 52.04p 52.39p 51.51p 47.90p 4267
28/11/2014 51.88p 52.03p 51.22p 47.90p 3030
27/11/2014 52.01p 53.04p 51.16p 47.90p 0
26/11/2014 52.00p 52.10p 51.21p 47.90p 4164
25/11/2014 51.72p 52.56p 51.72p 47.90p 7086
24/11/2014 51.84p 51.84p 50.94p 47.90p 6810
21/11/2014 50.81p 51.84p 50.81p 47.90p 71772
20/11/2014 50.92p 51.06p 50.15p 47.90p 16784
19/11/2014 51.96p 51.96p 51.15p 47.90p 56242
18/11/2014 51.51p 51.94p 51.11p 47.90p 26193
17/11/2014 52.00p 52.00p 51.80p 47.90p 16415
14/11/2014 51.51p 52.00p 51.51p 47.90p 47355
13/11/2014 51.31p 51.57p 50.78p 47.90p 15415
12/11/2014 52.00p 52.00p 50.63p 47.90p 5196
11/11/2014 51.42p 51.95p 51.13p 47.90p 9176
10/11/2014 51.08p 51.48p 50.71p 47.90p 1421
07/11/2014 50.83p 51.07p 50.30p 47.90p 45
06/11/2014 49.89p 51.35p 49.89p 47.90p 7503
05/11/2014 50.15p 50.49p 50.15p 47.90p 280
04/11/2014 50.28p 50.28p 48.97p 47.90p 6450
03/11/2014 51.00p 51.00p 49.56p 47.90p 5653
31/10/2014 50.11p 50.83p 50.11p 47.90p 15686
30/10/2014 49.62p 49.91p 49.16p 47.90p 15434
29/10/2014 48.59p 49.96p 48.59p 47.90p 745
28/10/2014 48.20p 48.90p 48.17p 47.90p 710
27/10/2014 48.26p 48.26p 47.05p 47.90p 30367
24/10/2014 48.71p 48.71p 47.30p 47.90p 3420
23/10/2014 46.44p 48.96p 46.44p 47.90p 102133
22/10/2014 46.15p 46.53p 46.15p 47.90p 54706
21/10/2014 45.00p 46.26p 44.96p 47.90p 23949
20/10/2014 44.83p 45.19p 44.79p 47.90p 5007
17/10/2014 44.27p 45.56p 44.27p 47.90p 17227
16/10/2014 44.84p 45.58p 43.91p 47.90p 37718
15/10/2014 46.72p 46.72p 45.04p 47.90p 9836
14/10/2014 46.72p 47.04p 46.23p 47.90p 16745
13/10/2014 46.83p 47.58p 46.41p 47.90p 16774
10/10/2014 47.24p 47.64p 46.69p 47.90p 4416
09/10/2014 48.67p 48.67p 47.29p 47.90p 1491
08/10/2014 48.61p 48.61p 48.09p 47.90p 8282
07/10/2014 49.80p 49.80p 47.79p 47.90p 1576
06/10/2014 50.60p 50.60p 49.51p 47.90p 6893
03/10/2014 49.45p 50.35p 49.42p 47.90p 3799
02/10/2014 50.26p 50.48p 49.31p 47.90p 5583
01/10/2014 51.27p 51.27p 50.76p 47.90p 50556
30/09/2014 50.82p 51.49p 50.82p 47.90p 1374
29/09/2014 51.13p 51.13p 49.76p 47.90p 441
26/09/2014 49.46p 50.63p 49.30p 47.90p 14508
25/09/2014 49.80p 50.22p 49.69p 47.90p 5001
24/09/2014 50.90p 50.90p 49.77p 47.90p 4671
23/09/2014 50.60p 50.60p 49.66p 47.90p 3780
22/09/2014 50.92p 50.92p 50.63p 47.90p 696
19/09/2014 51.58p 51.58p 50.87p 47.90p 6776
18/09/2014 50.82p 51.72p 50.74p 47.90p 15346
17/09/2014 51.15p 51.15p 50.31p 47.90p 55810
16/09/2014 51.74p 51.74p 50.17p 47.90p 1281
15/09/2014 51.48p 51.92p 51.02p 47.90p 12173
12/09/2014 51.13p 51.50p 50.71p 47.90p 181
11/09/2014 51.33p 51.33p 50.34p 47.90p 1440
10/09/2014 51.13p 51.22p 50.71p 47.90p 3887
09/09/2014 51.29p 51.56p 50.44p 47.90p 6977
08/09/2014 51.65p 51.65p 51.20p 47.90p 8376
05/09/2014 50.90p 51.80p 50.90p 47.90p 169347
04/09/2014 49.88p 50.83p 49.88p 47.90p 11487
03/09/2014 49.80p 50.02p 49.26p 47.90p 211
02/09/2014 49.87p 49.98p 49.58p 47.90p 13528
01/09/2014 50.40p 50.40p 49.10p 47.90p 1039
29/08/2014 49.51p 49.88p 49.13p 47.90p 4211
28/08/2014 49.71p 49.76p 48.78p 47.90p 4759
27/08/2014 49.31p 49.61p 49.31p 47.90p 2290
26/08/2014 49.20p 49.29p 48.54p 47.90p 1338
22/08/2014 47.43p 47.87p 46.90p 47.90p 15307
21/08/2014 46.94p 47.91p 46.25p 47.90p 0
20/08/2014 46.70p 47.01p 46.31p 47.90p 33716
19/08/2014 46.71p 47.40p 46.60p 47.90p 1591
18/08/2014 46.71p 47.23p 46.53p 47.90p 30000
15/08/2014 46.47p 46.47p 45.65p 47.90p 121
14/08/2014 45.12p 46.81p 45.12p 47.90p 402
13/08/2014 45.45p 46.22p 45.30p 47.90p 1466
12/08/2014 44.78p 45.47p 44.69p 47.90p 5348
11/08/2014 44.51p 45.44p 44.46p 47.90p 3542
08/08/2014 44.12p 44.22p 43.55p 47.90p 4406
07/08/2014 44.58p 44.58p 43.53p 47.90p 1600
06/08/2014 44.31p 44.57p 43.83p 47.90p 6042
05/08/2014 44.38p 44.63p 43.91p 47.90p 3695
04/08/2014 44.15p 44.15p 43.44p 47.90p 9760
01/08/2014 45.19p 45.19p 43.24p 47.90p 217264
31/07/2014 46.09p 46.09p 43.90p 47.90p 40129
30/07/2014 45.83p 45.83p 44.89p 47.90p 5564
29/07/2014 45.49p 45.60p 44.94p 47.90p 29291
28/07/2014 45.74p 47.90p 45.11p 47.90p 0
25/07/2014 46.43p 46.43p 45.62p 47.90p 259
24/07/2014 46.42p 46.42p 45.58p 47.90p 7209
23/07/2014 45.72p 46.17p 45.43p 47.90p 23057
22/07/2014 46.24p 46.24p 45.79p 47.90p 768
21/07/2014 46.29p 46.29p 45.48p 47.90p 1176
18/07/2014 46.22p 46.23p 45.44p 47.90p 207742
17/07/2014 46.24p 46.24p 45.51p 47.90p 473
16/07/2014 46.53p 46.53p 46.39p 47.90p 20574
15/07/2014 46.71p 46.74p 45.76p 47.90p 840
14/07/2014 46.94p 47.08p 46.94p 47.90p 2677
11/07/2014 46.02p 46.87p 46.02p 47.90p 14447
10/07/2014 44.99p 46.10p 44.99p 47.90p 6365
09/07/2014 45.97p 45.97p 44.61p 47.90p 155
08/07/2014 47.03p 47.03p 46.17p 47.90p 6234
07/07/2014 47.54p 47.54p 46.15p 47.90p 13
04/07/2014 47.42p 47.65p 46.81p 47.90p 10162
03/07/2014 47.00p 47.33p 46.97p 47.90p 17434
02/07/2014 47.65p 47.65p 46.30p 47.90p 74843
01/07/2014 47.80p 47.85p 47.11p 47.90p 1023
30/06/2014 48.53p 48.53p 47.10p 47.90p 2790
27/06/2014 47.51p 48.66p 47.51p 47.90p 10889
26/06/2014 47.51p 47.56p 47.26p 47.90p 5910
25/06/2014 47.45p 47.64p 46.71p 47.90p 2293
24/06/2014 48.33p 48.33p 46.83p 47.90p 8231
23/06/2014 49.00p 49.00p 48.13p 47.90p 35189
20/06/2014 49.76p 49.76p 49.08p 47.90p 279
19/06/2014 49.88p 50.70p 47.90p 47.90p 0
18/06/2014 50.04p 50.04p 49.33p 47.90p 8310
17/06/2014 49.65p 49.65p 48.81p 47.90p 5407
16/06/2014 49.58p 49.58p 48.49p 47.90p 177
13/06/2014 49.99p 49.99p 48.62p 47.90p 78
12/06/2014 50.08p 50.08p 49.13p 47.90p 606
11/06/2014 50.13p 50.13p 49.76p 47.90p 300
10/06/2014 50.39p 50.77p 49.92p 47.90p 776
09/06/2014 51.31p 52.28p 47.90p 47.90p 0
06/06/2014 50.27p 51.27p 50.27p 47.90p 6257
05/06/2014 49.72p 50.62p 49.72p 47.90p 2277
04/06/2014 49.99p 49.99p 49.38p 47.90p 90417
03/06/2014 50.04p 50.04p 49.07p 47.90p 1177
02/06/2014 50.00p 50.82p 47.90p 47.90p 0
30/05/2014 49.51p 49.87p 49.01p 47.90p 88
29/05/2014 48.92p 49.51p 48.74p 47.90p 159
28/05/2014 49.20p 50.39p 47.69p 47.90p 0
27/05/2014 47.69p 49.52p 47.69p 47.90p 373
23/05/2014 47.19p 48.28p 47.19p 47.90p 144
22/05/2014 47.15p 47.58p 46.78p 47.90p 122
21/05/2014 46.85p 47.75p 46.85p 47.90p 434
20/05/2014 47.15p 47.52p 46.65p 47.90p 594
19/05/2014 46.83p 47.54p 46.79p 47.90p 57
16/05/2014 47.89p 47.89p 46.40p 47.90p 66
15/05/2014 47.59p 49.71p 47.10p 47.90p 0
14/05/2014 48.76p 49.71p 47.31p 47.90p 0
13/05/2014 47.31p 48.75p 47.31p 47.87p 3509
12/05/2014 47.19p 47.93p 47.19p 47.56p 523
09/05/2014 46.85p 47.68p 46.85p 47.38p 681
08/05/2014 46.53p 47.19p 46.50p 47.19p 1730
07/05/2014 48.47p 48.47p 46.69p 47.01p 31046
06/05/2014 47.72p 48.00p 47.28p 47.99p 2476
02/05/2014 48.92p 49.24p 47.49p 48.21p 0
01/05/2014 47.49p 48.53p 47.49p 48.21p 0
30/04/2014 47.49p 48.48p 47.49p 48.21p 3960
29/04/2014 48.38p 48.38p 46.99p 48.21p 23371
28/04/2014 48.42p 49.22p 47.42p 48.21p 0
25/04/2014 48.87p 48.87p 47.48p 48.21p 1546
24/04/2014 48.49p 48.49p 47.51p 48.27p 11869
23/04/2014 49.06p 49.06p 47.51p 48.22p 8452
22/04/2014 49.34p 49.87p 49.34p 49.63p 250
17/04/2014 49.17p 49.96p 48.33p 49.57p 0
16/04/2014 48.33p 49.00p 48.33p 49.00p 40357
15/04/2014 48.49p 48.49p 47.26p 47.97p 3449
14/04/2014 47.78p 48.13p 47.15p 48.13p 1734
11/04/2014 48.85p 48.85p 47.74p 48.48p 2896
10/04/2014 49.10p 49.30p 49.10p 49.21p 4767
09/04/2014 48.90p 48.90p 48.10p 48.81p 721
08/04/2014 49.97p 49.97p 47.72p 48.42p 84
07/04/2014 51.05p 51.91p 49.62p 50.40p 0
04/04/2014 51.12p 51.59p 50.76p 51.59p 196
03/04/2014 50.64p 51.18p 50.36p 50.36p 1248
02/04/2014 50.90p 50.90p 49.15p 49.78p 0
01/04/2014 49.92p 50.81p 49.15p 50.06p 0
31/03/2014 50.80p 50.80p 49.53p 49.94p 9895
28/03/2014 50.51p 50.51p 49.90p 49.90p 3681
27/03/2014 50.40p 50.40p 49.95p 49.95p 27
26/03/2014 50.03p 51.12p 49.58p 49.96p 2604
25/03/2014 50.00p 50.79p 50.00p 50.15p 11245
24/03/2014 50.51p 50.79p 49.42p 49.90p 0
21/03/2014 50.00p 50.55p 49.98p 49.98p 1015
20/03/2014 49.10p 49.87p 47.94p 49.78p 0
19/03/2014 47.94p 49.15p 47.94p 49.08p 1148
18/03/2014 47.50p 48.45p 47.50p 47.81p 1057
17/03/2014 46.94p 47.96p 46.94p 47.63p 1291
14/03/2014 47.97p 47.97p 46.97p 47.69p 0
13/03/2014 47.60p 47.77p 47.10p 47.77p 7294
12/03/2014 48.58p 48.58p 47.26p 47.97p 7576
11/03/2014 48.19p 48.46p 48.19p 48.42p 2763
10/03/2014 50.21p 50.21p 48.13p 48.40p 3677

*Close Price adjusted for both dividends and splits