Safran SA (0IU8) Share Price

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

Date Open High Low Close* Volume
24/05/2013 40.88p 41.62p 39.70p 40.88p 0
23/05/2013 40.88p 40.88p 40.04p 40.88p 10000
22/05/2013 40.83p 41.67p 39.00p 40.88p 0
21/05/2013 39.00p 40.98p 39.00p 40.88p 400
20/05/2013 39.00p 40.04p 39.00p 39.00p 340
17/05/2013 39.00p 40.28p 39.00p 39.00p 431
16/05/2013 39.00p 40.33p 39.00p 39.00p 1118
15/05/2013 39.00p 39.40p 39.00p 39.00p 75000
14/05/2013 39.00p 40.03p 38.43p 39.00p 14778
13/05/2013 39.13p 39.96p 36.60p 39.00p 0
10/05/2013 39.00p 39.92p 36.60p 39.00p 0
09/05/2013 36.60p 39.76p 36.60p 39.00p 0
08/05/2013 36.60p 37.99p 36.60p 36.60p 267
07/05/2013 37.68p 37.68p 36.60p 36.60p 55000
03/05/2013 37.60p 38.10p 36.60p 36.60p 2381
02/05/2013 37.13p 37.71p 36.60p 36.60p 3736
01/05/2013 36.60p 37.94p 36.22p 37.29p 0
30/04/2013 36.60p 37.94p 36.22p 36.60p 5989
29/04/2013 37.73p 37.76p 36.46p 36.60p 248
26/04/2013 36.60p 37.97p 35.85p 36.60p 0
25/04/2013 36.60p 37.97p 35.85p 36.60p 0
24/04/2013 36.60p 37.59p 35.85p 36.60p 0
23/04/2013 35.85p 37.54p 35.85p 36.60p 11223
22/04/2013 35.00p 35.31p 34.97p 35.00p 51323
19/04/2013 34.56p 35.65p 33.24p 35.00p 0
18/04/2013 33.44p 34.72p 33.44p 33.44p 764
17/04/2013 35.00p 35.00p 33.44p 33.44p 281
16/04/2013 35.00p 35.77p 33.75p 35.00p 0
15/04/2013 34.98p 35.77p 34.10p 35.00p 0
12/04/2013 35.00p 35.12p 35.00p 35.00p 109
11/04/2013 35.00p 35.97p 33.94p 35.00p 0
10/04/2013 35.00p 35.84p 33.94p 35.00p 0
09/04/2013 35.00p 35.84p 33.94p 35.00p 0
08/04/2013 35.00p 35.84p 33.94p 35.00p 0
05/04/2013 35.84p 35.84p 34.29p 35.00p 1834
04/04/2013 35.90p 36.67p 34.79p 35.84p 0
03/04/2013 36.41p 36.67p 35.11p 35.84p 2006
02/04/2013 34.50p 36.81p 34.04p 35.84p 0
28/03/2013 34.50p 35.31p 34.04p 34.50p 0
27/03/2013 34.60p 35.08p 34.23p 34.50p 63955
26/03/2013 36.23p 36.23p 35.40p 36.23p 93
25/03/2013 36.23p 36.23p 35.54p 36.23p 912
22/03/2013 36.23p 36.81p 35.19p 36.23p 0
21/03/2013 36.23p 36.69p 35.20p 36.23p 937
20/03/2013 36.05p 36.84p 35.01p 36.23p 0
19/03/2013 36.42p 36.42p 35.72p 36.23p 4619
18/03/2013 34.71p 37.28p 34.58p 36.23p 0
15/03/2013 34.71p 36.14p 34.71p 34.71p 6220
14/03/2013 35.78p 36.75p 34.05p 34.71p 0
13/03/2013 35.06p 36.75p 34.05p 34.71p 0
12/03/2013 35.19p 36.75p 34.05p 34.71p 0
11/03/2013 36.75p 36.75p 34.28p 34.71p 1504
08/03/2013 36.75p 37.38p 35.40p 36.75p 0
07/03/2013 36.37p 37.38p 35.72p 36.75p 0
06/03/2013 36.75p 37.38p 35.85p 36.75p 0
05/03/2013 36.17p 36.75p 36.17p 36.75p 88
04/03/2013 34.63p 36.05p 34.63p 34.63p 1241
01/03/2013 35.74p 36.19p 34.31p 34.63p 0
28/02/2013 34.63p 35.09p 34.63p 34.63p 751
27/02/2013 34.44p 35.38p 33.75p 34.63p 0
26/02/2013 34.02p 35.19p 33.81p 34.63p 102
25/02/2013 34.63p 34.63p 34.49p 34.63p 44
22/02/2013 34.63p 35.06p 33.67p 34.63p 15041
21/02/2013 34.63p 34.63p 33.64p 34.63p 767
20/02/2013 35.07p 35.52p 34.12p 34.63p 12
19/02/2013 34.21p 35.49p 34.21p 34.63p 117498
18/02/2013 33.15p 34.19p 33.02p 33.15p 44000
15/02/2013 33.15p 34.38p 32.81p 33.15p 0
14/02/2013 33.39p 33.85p 33.15p 33.15p 75000
13/02/2013 33.15p 33.95p 32.65p 33.15p 200
12/02/2013 33.33p 34.78p 32.49p 33.15p 0
11/02/2013 34.78p 34.78p 33.33p 34.78p 1339
08/02/2013 34.78p 34.99p 33.48p 34.78p 0
07/02/2013 34.78p 34.78p 33.79p 34.78p 124
06/02/2013 34.78p 35.13p 33.31p 34.78p 0
05/02/2013 34.78p 35.03p 33.31p 34.78p 0
04/02/2013 34.78p 34.78p 33.35p 34.78p 1283
01/02/2013 33.83p 35.24p 33.48p 34.78p 0
31/01/2013 33.88p 34.78p 33.61p 34.78p 1663
30/01/2013 34.78p 34.78p 33.82p 34.78p 707
29/01/2013 34.78p 34.78p 34.71p 34.78p 18950
28/01/2013 33.35p 35.46p 32.53p 34.78p 0
25/01/2013 33.89p 34.58p 32.53p 33.35p 0
24/01/2013 33.35p 34.35p 32.53p 33.35p 0
23/01/2013 33.35p 34.35p 32.53p 33.35p 0
22/01/2013 33.74p 34.35p 32.53p 33.35p 0
21/01/2013 33.35p 34.35p 32.53p 33.35p 0
18/01/2013 33.35p 34.33p 32.53p 33.35p 0
17/01/2013 33.38p 34.23p 32.53p 33.35p 0
16/01/2013 33.35p 34.06p 32.53p 33.35p 0
15/01/2013 33.35p 33.35p 32.88p 33.35p 96
14/01/2013 33.35p 33.97p 31.84p 33.35p 0
11/01/2013 33.35p 33.97p 31.84p 33.35p 0
10/01/2013 32.00p 33.97p 31.84p 33.35p 0
09/01/2013 32.00p 33.19p 31.84p 32.00p 0
08/01/2013 32.00p 33.19p 31.84p 32.00p 0
07/01/2013 32.00p 32.87p 32.00p 32.00p 24376
04/01/2013 32.00p 33.22p 31.91p 32.00p 0
03/01/2013 32.00p 33.22p 32.00p 32.00p 641
02/01/2013 32.99p 33.22p 31.63p 32.00p 0
31/12/2012 32.00p 32.92p 31.63p 32.57p 0
28/12/2012 32.00p 32.62p 32.00p 32.00p 963
27/12/2012 32.00p 32.90p 31.57p 32.00p 0
24/12/2012 32.28p 32.90p 31.57p 32.00p 0
21/12/2012 32.00p 32.90p 31.57p 32.00p 0
20/12/2012 32.00p 32.89p 31.63p 32.00p 0
19/12/2012 32.00p 32.88p 31.63p 32.00p 0
18/12/2012 32.00p 32.42p 32.00p 32.00p 3900
17/12/2012 32.00p 32.87p 31.54p 32.00p 0
14/12/2012 32.00p 32.65p 32.00p 32.00p 29080
13/12/2012 32.00p 32.91p 31.63p 32.00p 0
12/12/2012 32.00p 32.46p 32.00p 32.00p 54644
11/12/2012 32.00p 32.36p 32.00p 32.00p 86792
10/12/2012 32.00p 32.76p 31.26p 32.00p 0
07/12/2012 32.00p 32.72p 31.26p 32.00p 0
06/12/2012 32.00p 32.00p 31.49p 32.00p 34
05/12/2012 32.00p 32.56p 30.25p 32.00p 0
04/12/2012 32.00p 32.56p 30.25p 32.00p 0
03/12/2012 30.60p 32.56p 30.25p 32.00p 0
30/11/2012 30.60p 31.61p 30.25p 30.60p 0
29/11/2012 30.60p 31.51p 30.25p 30.60p 0
28/11/2012 30.60p 30.73p 30.60p 30.60p 24398
27/11/2012 30.60p 31.33p 29.38p 30.60p 0
26/11/2012 30.60p 31.33p 29.38p 30.60p 0
23/11/2012 30.60p 31.33p 29.38p 30.60p 0
22/11/2012 30.60p 31.28p 29.38p 30.60p 0
21/11/2012 29.38p 30.60p 29.38p 30.60p 51
20/11/2012 29.72p 30.48p 28.76p 29.38p 0
19/11/2012 29.38p 30.14p 28.76p 29.38p 0
16/11/2012 29.38p 29.38p 29.20p 29.38p 124
15/11/2012 31.00p 31.04p 28.78p 29.38p 0
14/11/2012 29.83p 31.04p 29.74p 31.00p 0
13/11/2012 31.00p 31.00p 30.50p 31.00p 200
12/11/2012 31.00p 31.10p 29.92p 31.00p 0
09/11/2012 31.00p 31.00p 30.30p 31.00p 635
08/11/2012 31.00p 31.33p 30.03p 31.00p 0
07/11/2012 31.00p 31.00p 30.48p 31.00p 14540

*Close Price adjusted for both dividends and splits