Bollore SA (0IXZ) Share Price

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

Date Open High Low Close* Volume
04/12/2018 3.90p 3.90p 3.84p 3.84p 29084
03/12/2018 3.95p 3.95p 3.88p 3.90p 30724
30/11/2018 3.95p 3.95p 3.86p 3.87p 57367
29/11/2018 3.95p 3.99p 3.94p 3.96p 36579
28/11/2018 4.02p 4.07p 3.92p 3.92p 52637
27/11/2018 3.95p 4.04p 3.94p 4.04p 15167
26/11/2018 3.85p 3.96p 3.85p 3.95p 89880
23/11/2018 3.83p 3.86p 3.83p 3.84p 9817
22/11/2018 3.87p 3.87p 3.79p 3.84p 261
21/11/2018 3.87p 3.87p 3.80p 3.86p 41996
20/11/2018 3.83p 3.83p 3.75p 3.79p 18449
19/11/2018 3.83p 3.90p 3.83p 3.86p 79735
16/11/2018 3.80p 3.96p 3.78p 3.81p 109987
15/11/2018 3.72p 3.78p 3.69p 3.72p 36546
14/11/2018 3.70p 3.74p 3.70p 3.72p 12681
13/11/2018 3.69p 3.77p 3.69p 3.75p 36849
12/11/2018 3.76p 3.79p 3.71p 3.71p 14367
09/11/2018 3.79p 3.79p 3.76p 3.78p 31403
08/11/2018 3.80p 3.83p 3.80p 3.81p 11726
07/11/2018 3.77p 3.82p 3.77p 3.79p 13063
06/11/2018 3.83p 3.83p 3.77p 3.79p 63337
05/11/2018 3.83p 3.85p 3.80p 3.80p 11501
02/11/2018 3.77p 3.84p 3.77p 3.84p 6851
01/11/2018 3.71p 3.77p 3.71p 3.73p 120134
31/10/2018 3.75p 3.76p 3.72p 3.74p 15806
30/10/2018 3.66p 3.72p 3.64p 3.71p 83942
29/10/2018 3.57p 3.71p 3.57p 3.67p 42793
26/10/2018 3.64p 3.67p 3.63p 3.64p 77216
25/10/2018 3.60p 3.70p 3.60p 3.68p 16862
24/10/2018 3.67p 3.72p 3.64p 3.65p 52893
23/10/2018 3.73p 3.73p 3.60p 3.65p 25315
22/10/2018 3.78p 3.78p 3.74p 3.74p 8197
19/10/2018 3.75p 3.75p 3.68p 3.73p 124486
18/10/2018 3.71p 3.78p 3.71p 3.75p 55350
17/10/2018 3.74p 3.79p 3.72p 3.72p 90751
16/10/2018 3.62p 3.75p 3.62p 3.74p 18531
15/10/2018 3.58p 3.64p 3.58p 3.64p 33092
12/10/2018 3.59p 3.63p 3.59p 3.60p 43342
11/10/2018 3.51p 3.60p 3.51p 3.57p 221349
10/10/2018 3.65p 3.65p 3.60p 3.60p 59974
09/10/2018 3.69p 3.69p 3.64p 3.66p 126596
08/10/2018 3.67p 3.72p 3.67p 3.69p 20696
05/10/2018 3.76p 3.76p 3.71p 3.74p 25660
04/10/2018 3.75p 3.75p 3.70p 3.74p 39789
03/10/2018 3.74p 3.76p 3.73p 3.76p 46669
02/10/2018 3.70p 3.74p 3.70p 3.74p 60907
01/10/2018 3.68p 3.75p 3.68p 3.74p 66594
28/09/2018 3.73p 3.76p 3.68p 3.73p 22098
27/09/2018 3.78p 3.78p 3.75p 3.76p 7623
26/09/2018 3.75p 3.76p 3.74p 3.75p 20457
25/09/2018 3.75p 3.78p 3.74p 3.78p 170853
24/09/2018 3.70p 3.76p 3.70p 3.76p 41585
21/09/2018 3.76p 3.76p 3.75p 3.76p 118891
20/09/2018 3.57p 3.77p 3.57p 3.76p 96537
19/09/2018 3.62p 3.64p 3.56p 3.60p 36198
18/09/2018 3.64p 3.64p 3.61p 3.62p 196032
17/09/2018 3.58p 3.63p 3.58p 3.63p 38173
14/09/2018 3.68p 3.68p 3.61p 3.61p 65340
13/09/2018 3.70p 3.71p 3.66p 3.66p 24497
12/09/2018 3.69p 3.71p 3.69p 3.70p 33237
11/09/2018 3.74p 3.74p 3.66p 3.66p 11734
10/09/2018 3.73p 3.76p 3.73p 3.75p 15186
07/09/2018 3.79p 3.79p 3.69p 3.72p 7363
06/09/2018 3.84p 3.84p 3.75p 3.76p 20809
05/09/2018 3.92p 3.96p 3.86p 3.86p 54924
04/09/2018 3.87p 3.97p 3.87p 3.97p 30440
03/09/2018 4.14p 4.14p 3.84p 3.84p 55786
31/08/2018 4.16p 4.16p 4.09p 4.14p 2881
30/08/2018 4.17p 4.19p 4.14p 4.19p 76003
29/08/2018 4.12p 4.18p 4.12p 4.15p 13687
28/08/2018 4.17p 4.18p 4.15p 4.18p 4435
24/08/2018 4.10p 4.17p 4.10p 4.15p 50284
23/08/2018 4.14p 4.15p 4.12p 4.14p 19340
22/08/2018 4.11p 4.16p 4.11p 4.13p 9921
21/08/2018 4.12p 4.15p 4.10p 4.10p 36311
20/08/2018 4.05p 4.15p 4.05p 4.15p 20400
17/08/2018 4.02p 4.06p 4.02p 4.06p 11885
16/08/2018 4.01p 4.04p 4.00p 4.04p 8312
15/08/2018 4.06p 4.07p 4.00p 4.00p 23345
14/08/2018 4.01p 4.06p 4.01p 4.05p 18761
13/08/2018 4.03p 4.03p 4.02p 4.03p 32117
10/08/2018 4.01p 4.07p 4.01p 4.07p 23277
09/08/2018 4.02p 4.04p 4.02p 4.04p 38071
08/08/2018 3.99p 4.02p 3.99p 4.01p 48567
07/08/2018 3.95p 4.03p 3.95p 4.01p 8502
06/08/2018 3.98p 3.98p 3.94p 3.96p 5161
03/08/2018 3.89p 3.97p 3.89p 3.96p 31944
02/08/2018 3.90p 3.92p 3.88p 3.89p 14893
01/08/2018 3.98p 3.98p 3.92p 3.93p 2860
31/07/2018 3.94p 4.01p 3.94p 4.01p 50332
30/07/2018 3.93p 3.95p 3.91p 3.93p 16493
27/07/2018 3.91p 3.97p 3.91p 3.94p 11045
26/07/2018 3.91p 3.96p 3.90p 3.92p 12319
25/07/2018 3.88p 3.89p 3.87p 3.87p 5339
24/07/2018 3.83p 3.92p 3.83p 3.86p 13023
23/07/2018 3.78p 3.86p 3.78p 3.86p 2706
20/07/2018 3.84p 3.87p 3.81p 3.87p 16866
19/07/2018 3.80p 3.86p 3.80p 3.83p 126218
18/07/2018 3.80p 3.88p 3.80p 3.87p 52787
17/07/2018 3.89p 3.89p 3.81p 3.83p 64172
16/07/2018 3.84p 3.90p 3.84p 3.88p 18093
13/07/2018 3.90p 3.91p 3.87p 3.87p 14956
12/07/2018 3.90p 3.90p 3.85p 3.90p 13777
11/07/2018 3.87p 3.87p 3.84p 3.87p 9054
10/07/2018 3.93p 3.93p 3.93p 3.93p 3255
09/07/2018 3.90p 3.96p 3.90p 3.95p 63496
06/07/2018 3.91p 3.93p 3.89p 3.93p 20244
05/07/2018 3.89p 3.91p 3.89p 3.89p 87726
04/07/2018 3.93p 3.93p 3.89p 3.89p 12644
03/07/2018 3.94p 3.98p 3.94p 3.94p 153972
02/07/2018 3.96p 3.96p 3.93p 3.95p 110430
29/06/2018 3.95p 4.03p 3.95p 4.00p 103140
28/06/2018 3.98p 4.03p 3.93p 3.95p 65922
27/06/2018 3.97p 4.05p 3.94p 4.02p 14507
26/06/2018 4.00p 4.01p 3.95p 3.99p 17763
25/06/2018 4.01p 4.06p 4.01p 4.01p 32255
22/06/2018 4.08p 4.14p 4.08p 4.09p 41749
21/06/2018 4.13p 4.13p 4.08p 4.13p 9811
20/06/2018 4.17p 4.17p 4.14p 4.16p 10633
19/06/2018 4.10p 4.14p 4.09p 4.14p 5131
18/06/2018 4.20p 4.20p 4.13p 4.15p 11957
15/06/2018 4.18p 4.23p 4.18p 4.22p 150548
14/06/2018 4.05p 4.18p 4.05p 4.18p 9610
13/06/2018 4.06p 4.13p 4.06p 4.10p 30782
12/06/2018 4.05p 4.11p 4.05p 4.07p 107856
11/06/2018 4.01p 4.18p 4.01p 4.04p 183439
08/06/2018 4.17p 4.17p 4.12p 4.14p 2663
07/06/2018 4.29p 4.30p 4.23p 4.23p 2152
06/06/2018 4.26p 4.28p 4.23p 4.24p 55294
05/06/2018 4.28p 4.38p 4.28p 4.31p 17358
04/06/2018 4.24p 4.35p 4.24p 4.30p 67223
01/06/2018 4.22p 4.28p 4.21p 4.27p 89039
31/05/2018 4.18p 4.28p 4.18p 4.19p 65431
30/05/2018 4.24p 4.24p 4.18p 4.19p 52890
29/05/2018 4.25p 4.28p 4.25p 4.28p 11137
25/05/2018 4.33p 4.43p 4.33p 4.36p 34032
24/05/2018 4.37p 4.37p 4.30p 4.35p 32846
23/05/2018 4.42p 4.45p 4.37p 4.40p 37150
22/05/2018 4.41p 4.47p 4.41p 4.47p 102139
21/05/2018 4.37p 4.46p 4.37p 4.45p 11339
18/05/2018 4.36p 4.42p 4.36p 4.40p 47008
17/05/2018 4.38p 4.47p 4.38p 4.43p 5931
16/05/2018 4.39p 4.44p 4.39p 4.43p 21456
15/05/2018 4.37p 4.46p 4.41p 4.42p 51915
14/05/2018 4.39p 4.45p 4.39p 4.45p 104043
11/05/2018 4.35p 4.42p 4.35p 4.41p 28269
10/05/2018 4.31p 4.35p 4.31p 4.34p 6764
09/05/2018 4.26p 4.32p 4.26p 4.28p 132223
08/05/2018 4.22p 4.32p 4.22p 4.32p 364949
04/05/2018 4.21p 4.25p 4.21p 4.24p 135319
03/05/2018 4.28p 4.30p 4.22p 4.23p 171889
02/05/2018 4.10p 4.30p 4.10p 4.30p 70723
01/05/2018 4.04p 4.13p 4.13p 4.13p 0
30/04/2018 4.04p 4.17p 4.04p 4.13p 17361
27/04/2018 4.12p 4.15p 4.11p 4.15p 49897
26/04/2018 4.02p 4.23p 4.02p 4.14p 20736
25/04/2018 4.13p 4.13p 4.05p 4.09p 70569
24/04/2018 4.45p 4.45p 4.07p 4.17p 81720
23/04/2018 4.39p 4.47p 4.39p 4.47p 107315
20/04/2018 4.50p 4.54p 4.40p 4.40p 721422
19/04/2018 4.43p 4.51p 4.43p 4.51p 37001
18/04/2018 4.45p 4.45p 4.40p 4.44p 141859
17/04/2018 4.45p 4.48p 4.45p 4.47p 65485
16/04/2018 4.47p 4.48p 4.44p 4.45p 14682
13/04/2018 4.38p 4.48p 4.38p 4.47p 31035
12/04/2018 4.42p 4.45p 4.41p 4.45p 24861
11/04/2018 4.44p 4.48p 4.39p 4.41p 66226
10/04/2018 4.46p 4.47p 4.42p 4.45p 43931
09/04/2018 4.36p 4.44p 4.36p 4.44p 3535
06/04/2018 4.34p 4.38p 4.34p 4.38p 14726
05/04/2018 4.35p 4.37p 4.33p 4.37p 97810
04/04/2018 4.30p 4.31p 4.23p 4.26p 89459
03/04/2018 4.31p 4.33p 4.29p 4.33p 30049
29/03/2018 4.30p 4.35p 4.30p 4.32p 7454
28/03/2018 4.30p 4.32p 4.25p 4.32p 20190
27/03/2018 4.35p 4.35p 4.30p 4.30p 22715
26/03/2018 4.26p 4.33p 4.26p 4.29p 15919
23/03/2018 4.32p 4.32p 4.22p 4.28p 64264
22/03/2018 4.38p 4.41p 4.30p 4.33p 95353
21/03/2018 4.44p 4.49p 4.40p 4.41p 76428
20/03/2018 4.43p 4.45p 4.42p 4.44p 38607
19/03/2018 4.43p 4.44p 4.41p 4.42p 2797
16/03/2018 4.46p 4.47p 4.42p 4.42p 21237
15/03/2018 4.43p 4.49p 4.43p 4.47p 21598
14/03/2018 4.46p 4.49p 4.39p 4.43p 41569
13/03/2018 4.50p 4.52p 4.47p 4.47p 10751
12/03/2018 4.51p 4.53p 4.48p 4.49p 49752
09/03/2018 4.40p 4.50p 4.40p 4.49p 27160
08/03/2018 4.39p 4.43p 4.39p 4.41p 257030
07/03/2018 4.38p 4.40p 4.32p 4.39p 88653
06/03/2018 4.37p 4.38p 4.34p 4.34p 47707
05/03/2018 4.35p 4.37p 4.30p 4.32p 1096844
02/03/2018 4.50p 4.50p 4.35p 4.36p 23214
01/03/2018 4.63p 4.63p 4.53p 4.53p 1162
28/02/2018 4.64p 4.69p 4.64p 4.66p 12599
27/02/2018 4.65p 4.71p 4.65p 4.68p 30508
26/02/2018 4.54p 4.67p 4.54p 4.63p 62746
23/02/2018 4.54p 4.55p 4.51p 4.54p 6345
22/02/2018 4.55p 4.59p 4.51p 4.53p 41069
21/02/2018 4.60p 4.60p 4.51p 4.55p 73091

*Close Price adjusted for both dividends and splits