Safran SA (0IU8) Share Price

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

Date Open High Low Close* Volume
07/03/2014 50.86p 50.86p 49.28p 50.08p 9335
06/03/2014 50.65p 50.65p 49.65p 50.37p 520
05/03/2014 50.99p 50.99p 50.50p 50.50p 15435
04/03/2014 51.22p 51.92p 50.06p 51.13p 0
03/03/2014 50.64p 50.77p 50.06p 50.77p 296959
28/02/2014 50.81p 51.03p 50.22p 51.03p 17477
27/02/2014 50.51p 50.51p 49.66p 50.43p 1738
26/02/2014 50.74p 50.74p 49.50p 50.26p 3688
25/02/2014 51.23p 51.23p 50.06p 50.87p 4661
24/02/2014 51.72p 51.72p 50.99p 50.99p 657
21/02/2014 51.79p 52.07p 51.23p 51.96p 834
20/02/2014 53.42p 53.42p 52.10p 52.17p 150
19/02/2014 53.78p 53.78p 53.19p 53.69p 107
18/02/2014 54.51p 54.51p 53.00p 53.84p 4844
17/02/2014 54.21p 55.38p 53.46p 54.27p 202
14/02/2014 53.80p 54.31p 53.55p 53.58p 41000
13/02/2014 53.42p 53.51p 52.74p 53.18p 31780
12/02/2014 53.10p 54.08p 52.90p 53.22p 838
11/02/2014 53.97p 54.10p 53.13p 53.35p 2886
10/02/2014 53.11p 53.45p 53.03p 53.03p 13135
07/02/2014 52.47p 53.74p 52.47p 53.24p 3393
06/02/2014 52.05p 52.89p 52.05p 52.85p 4645
05/02/2014 52.42p 52.42p 51.42p 52.25p 74737
04/02/2014 51.96p 53.60p 51.38p 52.14p 422
03/02/2014 52.54p 53.60p 51.76p 52.78p 10237
31/01/2014 53.00p 53.00p 51.76p 52.76p 1325
30/01/2014 52.69p 53.53p 52.67p 53.53p 267
29/01/2014 53.94p 53.94p 52.60p 53.56p 754
28/01/2014 52.09p 53.60p 51.53p 52.78p 1162
27/01/2014 51.96p 52.28p 51.96p 52.15p 2769
24/01/2014 54.41p 54.41p 52.10p 52.89p 24000
23/01/2014 54.17p 54.94p 52.73p 53.56p 15325
22/01/2014 53.98p 54.66p 53.35p 54.18p 0
21/01/2014 53.51p 53.73p 53.51p 53.73p 308
20/01/2014 52.71p 53.72p 52.65p 52.79p 180
17/01/2014 52.44p 53.36p 52.44p 52.76p 923
16/01/2014 53.51p 53.51p 52.42p 52.69p 395
15/01/2014 52.40p 53.62p 52.40p 52.87p 20205
14/01/2014 51.90p 52.36p 51.63p 52.31p 2762
13/01/2014 51.38p 52.30p 50.76p 51.53p 6549
10/01/2014 51.51p 51.51p 51.41p 51.50p 4
09/01/2014 51.60p 51.60p 50.33p 51.13p 12394
08/01/2014 51.51p 52.56p 50.03p 51.15p 164
07/01/2014 51.88p 52.56p 50.03p 51.36p 711
06/01/2014 51.47p 52.13p 50.03p 51.59p 5401
03/01/2014 50.03p 51.12p 50.03p 50.58p 7100
02/01/2014 49.62p 51.20p 48.13p 50.14p 654
31/12/2013 49.83p 51.20p 48.13p 50.25p 0
30/12/2013 50.00p 51.20p 48.13p 50.10p 0
27/12/2013 50.00p 50.71p 48.13p 50.19p 0
24/12/2013 49.67p 50.63p 48.13p 49.92p 2000121
23/12/2013 48.13p 49.58p 48.13p 49.58p 204
20/12/2013 48.03p 49.32p 48.03p 48.53p 3133
19/12/2013 49.31p 49.31p 48.51p 48.56p 1455
18/12/2013 48.00p 49.02p 47.65p 48.35p 0
17/12/2013 49.02p 49.02p 47.65p 48.13p 140
16/12/2013 47.48p 48.97p 47.48p 48.44p 146
13/12/2013 47.96p 48.23p 47.46p 48.03p 4223
12/12/2013 47.46p 48.52p 47.36p 47.99p 30
11/12/2013 47.62p 48.53p 47.13p 48.10p 4608
10/12/2013 47.96p 48.50p 47.13p 47.81p 43759
09/12/2013 47.78p 48.61p 47.78p 48.24p 8501
06/12/2013 47.63p 48.01p 47.28p 47.94p 616
05/12/2013 47.97p 48.67p 46.65p 47.33p 69095
04/12/2013 47.24p 48.67p 46.80p 47.49p 2412
03/12/2013 48.29p 48.29p 47.28p 47.94p 831
02/12/2013 49.03p 49.96p 47.74p 48.49p 151536
29/11/2013 48.76p 49.02p 47.74p 48.17p 0
28/11/2013 48.80p 48.83p 48.08p 48.33p 1500
27/11/2013 48.25p 48.74p 47.46p 48.26p 460
26/11/2013 47.72p 48.15p 47.72p 48.03p 23996
25/11/2013 47.40p 48.16p 46.12p 47.40p 3955
22/11/2013 46.81p 46.83p 46.12p 46.83p 79321
21/11/2013 46.60p 46.78p 46.09p 46.78p 394
20/11/2013 46.71p 46.71p 46.37p 46.63p 2015
19/11/2013 47.19p 47.73p 46.04p 46.69p 0
18/11/2013 46.31p 46.82p 46.10p 46.82p 1174
15/11/2013 46.98p 46.98p 46.06p 46.56p 91242
14/11/2013 47.43p 48.12p 47.37p 47.97p 740
13/11/2013 47.40p 47.96p 46.59p 47.34p 0
12/11/2013 47.36p 47.48p 46.74p 47.44p 28797
11/11/2013 47.92p 47.92p 47.57p 47.65p 28544
08/11/2013 46.84p 47.40p 46.84p 47.40p 40259
07/11/2013 47.97p 47.97p 47.15p 47.47p 35854
06/11/2013 46.60p 47.54p 46.60p 47.53p 9770
05/11/2013 47.62p 47.62p 46.91p 46.94p 6099
04/11/2013 47.00p 47.92p 46.35p 47.26p 0
01/11/2013 47.71p 47.71p 46.35p 47.03p 24
31/10/2013 47.45p 48.31p 46.38p 47.08p 0
30/10/2013 47.33p 48.15p 46.69p 47.44p 0
29/10/2013 47.21p 47.21p 47.12p 47.12p 4440
28/10/2013 46.99p 46.99p 46.71p 46.71p 17
25/10/2013 47.02p 47.02p 46.21p 46.92p 2567
24/10/2013 46.90p 47.75p 44.65p 47.01p 0
23/10/2013 45.71p 46.99p 44.65p 46.15p 0
22/10/2013 45.76p 46.68p 44.65p 45.97p 0
21/10/2013 46.20p 46.20p 44.65p 44.94p 2306
18/10/2013 44.90p 45.60p 43.81p 45.51p 0
17/10/2013 44.52p 44.52p 43.81p 44.47p 5877
16/10/2013 45.46p 45.46p 44.48p 44.48p 1757
15/10/2013 45.44p 46.04p 45.44p 45.46p 32873
14/10/2013 45.54p 46.42p 44.15p 45.65p 0
11/10/2013 45.56p 46.42p 44.15p 45.69p 2975
10/10/2013 46.33p 46.33p 44.15p 44.94p 0
09/10/2013 45.61p 46.26p 44.15p 44.94p 560
08/10/2013 45.83p 46.26p 44.49p 44.94p 316
07/10/2013 45.71p 45.71p 44.94p 44.94p 8205
04/10/2013 46.00p 47.08p 41.74p 44.94p 0
03/10/2013 46.15p 47.08p 41.74p 44.94p 0
02/10/2013 45.52p 46.67p 41.74p 44.94p 18800
01/10/2013 45.22p 46.67p 41.74p 44.94p 0
30/09/2013 45.26p 45.97p 41.74p 44.94p 0
27/09/2013 44.99p 45.94p 41.74p 44.94p 1003
26/09/2013 44.60p 45.94p 41.74p 44.94p 0
25/09/2013 44.76p 45.94p 41.74p 44.94p 68357
24/09/2013 44.02p 45.94p 41.74p 44.94p 1046
23/09/2013 45.00p 45.94p 41.74p 44.94p 0
20/09/2013 44.87p 45.83p 41.74p 44.94p 6429
19/09/2013 44.92p 45.83p 41.74p 44.94p 292
18/09/2013 43.59p 44.92p 41.74p 43.00p 2691
17/09/2013 43.64p 44.92p 41.74p 43.00p 11600
16/09/2013 44.24p 44.92p 41.74p 43.00p 3570
13/09/2013 43.51p 44.92p 41.74p 43.00p 6892
12/09/2013 43.97p 44.92p 41.74p 43.00p 10280
11/09/2013 43.49p 44.63p 41.74p 43.00p 500
10/09/2013 43.65p 44.63p 41.74p 43.00p 0
09/09/2013 43.03p 44.63p 41.74p 43.00p 406
06/09/2013 43.12p 44.63p 41.74p 43.00p 212
05/09/2013 43.03p 44.63p 41.74p 43.00p 0
04/09/2013 42.76p 44.63p 41.74p 43.00p 0
03/09/2013 42.99p 44.63p 41.74p 43.00p 10000
02/09/2013 42.22p 44.63p 41.74p 43.00p 0
30/08/2013 42.51p 44.63p 41.74p 43.00p 0
29/08/2013 42.31p 44.63p 41.85p 43.00p 0
28/08/2013 42.71p 44.63p 41.85p 43.00p 0
27/08/2013 43.00p 44.63p 41.92p 42.94p 0
23/08/2013 43.90p 44.63p 41.92p 43.00p 0
22/08/2013 43.14p 44.63p 41.92p 43.00p 0
21/08/2013 42.51p 44.63p 41.92p 43.00p 0
20/08/2013 43.10p 44.63p 41.92p 43.00p 0
19/08/2013 42.90p 44.63p 42.03p 43.00p 0
16/08/2013 43.00p 44.63p 42.03p 43.00p 0
15/08/2013 43.00p 44.63p 42.03p 43.00p 0
14/08/2013 42.71p 44.63p 42.03p 43.00p 0
13/08/2013 43.10p 44.63p 42.03p 43.00p 3321
12/08/2013 43.51p 44.63p 42.24p 43.00p 0
09/08/2013 43.68p 44.63p 42.24p 43.00p 0
08/08/2013 43.20p 44.60p 42.24p 43.00p 0
07/08/2013 43.02p 44.60p 42.24p 43.00p 0
06/08/2013 43.31p 44.60p 42.38p 43.00p 0
05/08/2013 44.19p 44.60p 42.67p 43.00p 0
02/08/2013 43.65p 44.60p 42.76p 43.00p 0
01/08/2013 43.00p 44.60p 42.76p 43.00p 0
31/07/2013 43.00p 44.21p 42.76p 43.00p 50529
30/07/2013 43.21p 44.72p 39.88p 43.00p 1530
29/07/2013 43.17p 44.72p 39.88p 43.00p 0
26/07/2013 43.19p 44.72p 39.88p 43.00p 0
25/07/2013 42.71p 43.98p 39.88p 42.69p 311
24/07/2013 42.74p 43.98p 39.88p 42.69p 0
23/07/2013 43.04p 43.98p 39.88p 42.69p 0
22/07/2013 42.98p 43.98p 39.88p 42.69p 26
19/07/2013 43.08p 43.98p 39.88p 42.69p 0
18/07/2013 42.53p 43.98p 39.88p 42.69p 92
17/07/2013 42.61p 43.98p 39.88p 42.69p 0
16/07/2013 42.94p 43.98p 39.88p 42.69p 0
15/07/2013 42.94p 43.98p 39.88p 42.69p 0
12/07/2013 42.71p 43.98p 39.88p 42.69p 0
11/07/2013 43.15p 43.98p 39.88p 42.69p 0
10/07/2013 42.62p 43.42p 39.88p 42.69p 0
09/07/2013 42.15p 42.81p 39.88p 42.69p 0
08/07/2013 41.80p 42.64p 39.88p 40.86p 0
05/07/2013 41.80p 42.63p 39.88p 40.86p 0
04/07/2013 40.94p 41.78p 39.88p 40.86p 0
03/07/2013 40.43p 41.28p 39.88p 40.86p 0
02/07/2013 40.63p 41.28p 39.89p 40.86p 0
01/07/2013 40.21p 40.86p 39.89p 40.86p 560
28/06/2013 41.15p 41.15p 40.41p 40.86p 678
27/06/2013 40.51p 40.68p 39.03p 39.03p 1432
26/06/2013 39.23p 40.04p 38.76p 39.03p 1425
25/06/2013 38.90p 39.25p 38.90p 39.03p 1910
24/06/2013 39.89p 39.89p 38.83p 39.03p 5474
21/06/2013 40.88p 42.10p 39.43p 40.88p 0
20/06/2013 41.60p 42.10p 39.43p 40.88p 0
19/06/2013 41.45p 42.10p 39.97p 40.88p 0
18/06/2013 41.49p 41.49p 40.88p 40.88p 1846
17/06/2013 41.20p 41.63p 40.88p 40.88p 4297
14/06/2013 40.24p 41.72p 39.82p 40.88p 0
13/06/2013 39.82p 41.56p 39.82p 40.88p 201
12/06/2013 39.85p 41.49p 39.54p 40.88p 0
11/06/2013 40.33p 41.22p 39.54p 40.88p 1530
10/06/2013 40.88p 41.52p 39.90p 40.88p 466
07/06/2013 39.86p 41.65p 39.27p 40.88p 0
06/06/2013 40.88p 41.65p 39.49p 40.88p 0
05/06/2013 40.88p 41.65p 39.49p 40.88p 0
04/06/2013 40.46p 41.65p 39.62p 40.88p 0
03/06/2013 40.88p 41.65p 39.73p 40.88p 0
31/05/2013 41.54p 41.54p 40.88p 40.88p 82024
30/05/2013 40.88p 42.07p 40.06p 40.88p 0
29/05/2013 40.88p 41.12p 40.12p 40.88p 194
28/05/2013 40.45p 41.26p 40.26p 40.88p 3918

*Close Price adjusted for both dividends and splits