Bollore SA (0IXZ) Share Price

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

Date Open High Low Close* Volume
20/09/2019 3.75p 3.79p 3.75p 3.78p 12118
19/09/2019 3.75p 3.78p 3.75p 3.76p 58745
18/09/2019 3.81p 3.85p 3.78p 3.78p 43633
17/09/2019 3.81p 3.87p 3.81p 3.86p 33920
16/09/2019 3.82p 3.84p 3.73p 3.84p 25977
13/09/2019 3.91p 4.00p 3.89p 3.90p 44013
12/09/2019 3.85p 3.88p 3.81p 3.81p 18113
11/09/2019 3.92p 3.93p 3.88p 3.88p 39393
10/09/2019 3.90p 3.91p 3.85p 3.91p 121059
09/09/2019 3.89p 3.92p 3.88p 3.89p 27858
06/09/2019 3.88p 3.91p 3.88p 3.89p 29004
05/09/2019 3.81p 3.88p 3.81p 3.88p 9268
04/09/2019 3.80p 3.84p 3.80p 3.81p 17316
03/09/2019 3.81p 3.84p 3.81p 3.81p 17391
02/09/2019 3.84p 3.88p 3.84p 3.85p 4687
30/08/2019 3.80p 3.89p 3.80p 3.85p 232615
29/08/2019 3.79p 3.88p 3.79p 3.87p 18639
28/08/2019 3.83p 3.83p 3.78p 3.81p 28261
27/08/2019 3.83p 3.85p 3.79p 3.84p 67370
23/08/2019 3.84p 3.91p 3.84p 3.84p 24691
22/08/2019 3.85p 3.89p 3.85p 3.87p 20753
21/08/2019 3.80p 3.88p 3.80p 3.87p 7624
20/08/2019 3.88p 3.88p 3.81p 3.82p 5537
19/08/2019 3.81p 3.90p 3.81p 3.90p 12982
16/08/2019 3.75p 3.83p 3.75p 3.83p 21390
15/08/2019 3.81p 3.85p 3.74p 3.77p 5897
14/08/2019 3.87p 3.87p 3.83p 3.83p 35349
13/08/2019 3.82p 3.90p 3.82p 3.89p 33851
12/08/2019 3.82p 3.88p 3.82p 3.85p 28774
09/08/2019 3.86p 3.87p 3.82p 3.83p 11342
08/08/2019 3.83p 3.86p 3.83p 3.85p 28906
07/08/2019 3.81p 3.84p 3.80p 3.81p 6548
06/08/2019 3.76p 3.82p 3.76p 3.80p 19633
05/08/2019 3.75p 3.76p 3.72p 3.74p 23106
02/08/2019 3.84p 3.84p 3.77p 3.78p 52162
01/08/2019 3.90p 3.92p 3.88p 3.89p 58876
31/07/2019 3.90p 3.92p 3.90p 3.90p 21372
30/07/2019 4.00p 4.02p 3.92p 3.92p 9245
29/07/2019 4.01p 4.04p 4.01p 4.02p 24716
26/07/2019 3.96p 4.01p 3.95p 4.01p 25962
25/07/2019 3.96p 3.99p 3.92p 3.93p 6523
24/07/2019 3.93p 3.96p 3.91p 3.95p 39952
23/07/2019 3.89p 3.94p 3.89p 3.93p 1912
22/07/2019 3.93p 3.93p 3.88p 3.88p 34298
19/07/2019 3.96p 4.00p 3.94p 3.95p 16373
18/07/2019 3.95p 4.01p 3.95p 3.98p 44507
17/07/2019 4.02p 4.05p 4.00p 4.02p 27031
16/07/2019 3.96p 4.03p 3.96p 4.03p 2607
15/07/2019 4.00p 4.01p 3.96p 3.99p 9357
12/07/2019 3.93p 4.00p 3.93p 3.99p 63669
11/07/2019 3.90p 3.99p 3.90p 3.97p 32882
10/07/2019 3.92p 3.95p 3.92p 3.93p 7999
09/07/2019 3.96p 3.96p 3.91p 3.93p 6159
08/07/2019 3.90p 3.96p 3.90p 3.96p 300
05/07/2019 3.93p 3.98p 3.93p 3.97p 5034
04/07/2019 3.96p 4.00p 3.96p 3.98p 22146
03/07/2019 3.97p 3.99p 3.96p 3.98p 26280
02/07/2019 3.96p 3.97p 3.94p 3.97p 6344
01/07/2019 3.90p 3.96p 3.90p 3.95p 17064
28/06/2019 3.86p 3.89p 3.85p 3.88p 16250
27/06/2019 3.87p 3.88p 3.83p 3.84p 349623
26/06/2019 3.88p 3.89p 3.85p 3.89p 85794
25/06/2019 3.88p 3.88p 3.86p 3.88p 2322412
24/06/2019 3.91p 3.93p 3.88p 3.88p 11394
21/06/2019 3.94p 3.97p 3.90p 3.90p 19560
20/06/2019 3.92p 3.98p 3.92p 3.94p 15982
19/06/2019 3.98p 3.98p 3.93p 3.93p 25239
18/06/2019 3.90p 3.98p 3.88p 3.98p 55131
17/06/2019 3.93p 3.93p 3.88p 3.90p 103221
14/06/2019 3.92p 3.92p 3.89p 3.92p 34828
13/06/2019 3.90p 3.93p 3.90p 3.93p 1031750
12/06/2019 3.89p 3.93p 3.89p 3.93p 23559
11/06/2019 3.92p 3.96p 3.90p 3.93p 18285
10/06/2019 3.93p 3.96p 3.93p 3.93p 17166
07/06/2019 3.92p 3.95p 3.91p 3.91p 433769
06/06/2019 4.04p 4.04p 3.91p 3.91p 208836
05/06/2019 3.97p 4.00p 3.97p 3.98p 2697
04/06/2019 3.99p 4.00p 3.94p 3.99p 40908
03/06/2019 3.97p 4.04p 3.97p 4.04p 14675
31/05/2019 3.97p 4.05p 3.97p 4.05p 19314
30/05/2019 4.03p 4.05p 4.01p 4.01p 26398
29/05/2019 3.98p 4.03p 3.98p 4.02p 8762
28/05/2019 3.98p 4.05p 3.98p 4.02p 21402
24/05/2019 4.00p 4.04p 4.00p 4.04p 34872
23/05/2019 4.01p 4.01p 3.91p 3.96p 134222
22/05/2019 4.07p 4.09p 4.03p 4.04p 12361
21/05/2019 4.06p 4.09p 4.06p 4.08p 6386
20/05/2019 4.09p 4.11p 4.05p 4.06p 19758
17/05/2019 4.09p 4.14p 4.09p 4.11p 13781
16/05/2019 4.11p 4.14p 4.10p 4.14p 11575
15/05/2019 4.11p 4.12p 4.08p 4.12p 13304
14/05/2019 4.06p 4.12p 4.06p 4.11p 55515
13/05/2019 4.13p 4.13p 4.04p 4.06p 28190
10/05/2019 4.13p 4.15p 4.12p 4.13p 15413
09/05/2019 4.16p 4.16p 4.10p 4.11p 21874
08/05/2019 4.11p 4.20p 4.11p 4.19p 76362
07/05/2019 4.13p 4.19p 4.11p 4.13p 143234
03/05/2019 4.20p 4.25p 4.20p 4.20p 27864
02/05/2019 4.20p 4.24p 4.20p 4.21p 39334
01/05/2019 4.22p 4.24p 4.24p 4.24p 0
30/04/2019 4.22p 4.26p 4.21p 4.24p 22189
29/04/2019 4.19p 4.27p 4.19p 4.24p 274940
26/04/2019 4.12p 4.23p 4.12p 4.21p 41485
25/04/2019 4.17p 4.20p 4.15p 4.16p 153576
24/04/2019 4.24p 4.32p 4.22p 4.22p 33408
23/04/2019 4.28p 4.32p 4.28p 4.31p 521875
18/04/2019 4.20p 4.33p 4.20p 4.32p 338201
17/04/2019 4.23p 4.26p 4.23p 4.24p 59733
16/04/2019 4.22p 4.26p 4.22p 4.26p 18374
15/04/2019 4.16p 4.25p 4.16p 4.24p 46062
12/04/2019 4.08p 4.19p 4.08p 4.19p 35874
11/04/2019 4.11p 4.17p 4.11p 4.15p 100661
10/04/2019 4.10p 4.14p 4.09p 4.09p 38986
09/04/2019 4.12p 4.16p 4.10p 4.11p 22006
08/04/2019 4.16p 4.18p 4.12p 4.12p 34917
05/04/2019 4.15p 4.21p 4.15p 4.20p 43672
04/04/2019 4.13p 4.17p 4.13p 4.15p 26578
03/04/2019 4.07p 4.16p 4.07p 4.13p 59430
02/04/2019 4.09p 4.14p 4.06p 4.08p 31289
01/04/2019 4.05p 4.10p 4.03p 4.09p 68635
29/03/2019 3.99p 4.03p 3.99p 4.01p 17623
28/03/2019 3.97p 4.00p 3.97p 3.98p 74996
27/03/2019 3.98p 4.03p 3.97p 3.97p 26310
26/03/2019 3.96p 3.98p 3.95p 3.98p 47725
25/03/2019 3.88p 3.99p 3.88p 3.95p 37657
22/03/2019 3.98p 3.99p 3.91p 3.91p 61349
21/03/2019 3.88p 3.96p 3.83p 3.96p 67788
20/03/2019 3.97p 3.98p 3.87p 3.89p 34507
19/03/2019 3.91p 3.98p 3.88p 3.98p 77432
18/03/2019 3.80p 3.90p 3.80p 3.88p 84072
15/03/2019 3.92p 3.94p 3.85p 3.85p 37546
14/03/2019 3.90p 3.92p 3.89p 3.90p 18189
13/03/2019 3.87p 3.89p 3.84p 3.89p 15814
12/03/2019 3.87p 3.91p 3.86p 3.88p 100900
11/03/2019 3.85p 3.85p 3.83p 3.84p 254179
08/03/2019 3.82p 3.87p 3.82p 3.84p 17341
07/03/2019 3.92p 3.92p 3.88p 3.88p 43287
06/03/2019 3.95p 3.97p 3.92p 3.92p 37764
05/03/2019 3.91p 3.96p 3.91p 3.95p 46568
04/03/2019 3.93p 4.00p 3.93p 3.94p 65102
01/03/2019 3.92p 3.93p 3.88p 3.93p 27700
28/02/2019 3.64p 3.91p 3.64p 3.90p 58617
27/02/2019 3.62p 3.68p 3.60p 3.67p 41261
26/02/2019 3.62p 3.66p 3.57p 3.65p 48681
25/02/2019 3.62p 3.65p 3.60p 3.61p 55918
22/02/2019 3.60p 3.64p 3.60p 3.62p 16827
21/02/2019 3.64p 3.65p 3.62p 3.62p 22553
20/02/2019 3.62p 3.67p 3.62p 3.65p 25140
19/02/2019 3.63p 3.65p 3.60p 3.63p 51885
18/02/2019 3.67p 3.67p 3.61p 3.65p 52794
15/02/2019 3.45p 3.74p 3.45p 3.69p 135675
14/02/2019 3.45p 3.49p 3.45p 3.49p 35116
13/02/2019 3.49p 3.50p 3.45p 3.45p 58420
12/02/2019 3.49p 3.51p 3.47p 3.50p 79304
11/02/2019 3.46p 3.50p 3.46p 3.48p 27893
08/02/2019 3.60p 3.60p 3.48p 3.51p 80321
07/02/2019 3.60p 3.63p 3.57p 3.57p 16221
06/02/2019 3.68p 3.68p 3.63p 3.63p 19931
05/02/2019 3.65p 3.67p 3.62p 3.66p 94630
04/02/2019 3.64p 3.64p 3.58p 3.61p 14206
01/02/2019 3.60p 3.64p 3.58p 3.63p 9051
31/01/2019 3.51p 3.61p 3.51p 3.61p 65569
30/01/2019 3.52p 3.55p 3.52p 3.54p 28075
29/01/2019 3.59p 3.59p 3.53p 3.54p 36688
28/01/2019 3.55p 3.58p 3.53p 3.55p 66343
25/01/2019 3.49p 3.56p 3.49p 3.56p 41894
24/01/2019 3.58p 3.61p 3.50p 3.50p 81577
23/01/2019 3.59p 3.62p 3.58p 3.58p 32631
22/01/2019 3.59p 3.60p 3.56p 3.58p 34645
21/01/2019 3.60p 3.64p 3.59p 3.62p 11892
18/01/2019 3.65p 3.65p 3.62p 3.62p 19528
17/01/2019 3.62p 3.62p 3.59p 3.61p 10577
16/01/2019 3.53p 3.63p 3.53p 3.62p 35849
15/01/2019 3.58p 3.63p 3.51p 3.52p 147306
14/01/2019 3.59p 3.61p 3.55p 3.56p 75086
11/01/2019 3.64p 3.71p 3.61p 3.61p 44291
10/01/2019 3.59p 3.65p 3.59p 3.64p 69711
09/01/2019 3.63p 3.67p 3.63p 3.64p 39008
08/01/2019 3.55p 3.68p 3.55p 3.65p 18412
07/01/2019 3.53p 3.61p 3.53p 3.61p 15909
04/01/2019 3.45p 3.54p 3.45p 3.52p 28140
03/01/2019 3.42p 3.47p 3.42p 3.47p 18319
02/01/2019 3.45p 3.50p 3.45p 3.46p 25547
31/12/2018 3.44p 3.51p 3.44p 3.51p 6840
28/12/2018 3.38p 3.48p 3.38p 3.45p 49933
27/12/2018 3.45p 3.47p 3.36p 3.38p 47682
24/12/2018 3.41p 3.47p 3.40p 3.46p 9721
21/12/2018 3.44p 3.47p 3.41p 3.45p 39783
20/12/2018 3.54p 3.54p 3.45p 3.45p 93571
19/12/2018 3.62p 3.62p 3.54p 3.55p 19351
18/12/2018 3.60p 3.61p 3.57p 3.57p 313128
17/12/2018 3.66p 3.66p 3.60p 3.62p 70333
14/12/2018 3.61p 3.69p 3.60p 3.66p 53028
13/12/2018 3.60p 3.67p 3.45p 3.65p 131718
12/12/2018 3.62p 3.67p 3.62p 3.62p 181877
11/12/2018 3.58p 3.63p 3.57p 3.62p 88752
10/12/2018 3.60p 3.61p 3.57p 3.57p 137575
07/12/2018 3.64p 3.69p 3.64p 3.64p 15407
06/12/2018 3.70p 3.72p 3.64p 3.65p 52610
05/12/2018 3.77p 3.79p 3.76p 3.76p 6442

*Close Price adjusted for both dividends and splits