Bollore SA (0IXZ) Share Price

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

Date Open High Low Close* Volume
20/02/2018 4.45p 4.59p 4.45p 4.59p 21666
19/02/2018 4.32p 4.45p 4.32p 4.44p 37607
16/02/2018 4.40p 4.40p 4.33p 4.35p 5672
15/02/2018 4.38p 4.40p 4.38p 4.39p 7933
14/02/2018 4.34p 4.37p 4.34p 4.35p 13029
13/02/2018 4.35p 4.37p 4.34p 4.34p 18388
12/02/2018 4.32p 4.40p 4.32p 4.36p 52800
09/02/2018 4.26p 4.34p 4.26p 4.30p 33622
08/02/2018 4.55p 4.55p 4.31p 4.31p 406115
07/02/2018 4.43p 4.51p 4.42p 4.50p 272950
06/02/2018 4.26p 4.45p 4.26p 4.39p 557186
05/02/2018 4.46p 4.48p 4.45p 4.46p 475176
02/02/2018 4.58p 4.58p 4.52p 4.52p 66846
01/02/2018 4.66p 4.66p 4.59p 4.59p 2929
31/01/2018 4.67p 4.70p 4.67p 4.67p 11561
30/01/2018 4.69p 4.71p 4.68p 4.68p 56447
29/01/2018 4.75p 4.76p 4.71p 4.71p 4703
26/01/2018 4.66p 4.76p 4.66p 4.74p 9598
25/01/2018 4.70p 4.75p 4.69p 4.69p 10948
24/01/2018 4.64p 4.68p 4.63p 4.67p 21214
23/01/2018 4.70p 4.71p 4.64p 4.66p 19875
22/01/2018 4.64p 4.67p 4.64p 4.65p 7436
19/01/2018 4.59p 4.66p 4.59p 4.64p 9194
18/01/2018 4.63p 4.65p 4.61p 4.61p 25953
17/01/2018 4.63p 4.64p 4.61p 4.61p -174500
16/01/2018 4.59p 4.65p 4.59p 4.63p 443686
15/01/2018 4.61p 4.63p 4.60p 4.60p 57808
12/01/2018 4.64p 4.64p 4.58p 4.59p 5819
11/01/2018 4.73p 4.73p 4.69p 4.69p 700
10/01/2018 4.78p 4.78p 4.71p 4.73p 12797
09/01/2018 4.70p 4.80p 4.70p 4.79p 4728
08/01/2018 4.70p 4.72p 4.69p 4.70p 6321
05/01/2018 4.70p 4.72p 4.70p 4.70p 99
04/01/2018 4.60p 4.69p 4.60p 4.68p 84601
03/01/2018 4.50p 4.64p 4.50p 4.63p 207390
02/01/2018 4.52p 4.55p 4.51p 4.54p 484464
29/12/2017 4.54p 4.55p 4.52p 4.52p 10719
28/12/2017 4.51p 4.56p 4.51p 4.55p 741398
27/12/2017 4.45p 4.55p 4.45p 4.54p 119409
22/12/2017 4.58p 4.58p 4.49p 4.50p 6279
21/12/2017 4.51p 4.53p 4.48p 4.53p 182179
20/12/2017 4.50p 4.55p 4.50p 4.53p 434850
19/12/2017 4.52p 4.54p 4.52p 4.53p 423867
18/12/2017 4.45p 4.58p 4.45p 4.54p 519512
15/12/2017 4.43p 4.47p 4.42p 4.45p 2474522
14/12/2017 4.48p 4.54p 4.48p 4.48p 266808
13/12/2017 4.52p 4.55p 4.51p 4.51p 399177
12/12/2017 4.50p 4.53p 4.48p 4.50p 292871
11/12/2017 4.40p 4.51p 4.40p 4.51p 391109
08/12/2017 4.40p 4.45p 4.40p 4.44p 305409
07/12/2017 4.41p 4.46p 4.41p 4.42p 386672
06/12/2017 4.41p 4.45p 4.39p 4.43p 269862
05/12/2017 4.48p 4.48p 4.43p 4.45p 279800
04/12/2017 4.41p 4.48p 4.41p 4.46p 132058
01/12/2017 4.46p 4.46p 4.38p 4.38p 417437
30/11/2017 4.47p 4.47p 4.42p 4.46p 723996
29/11/2017 4.42p 4.48p 4.42p 4.44p 464862
28/11/2017 4.42p 4.46p 4.42p 4.45p 333621
27/11/2017 4.41p 4.49p 4.41p 4.45p 443113
24/11/2017 4.40p 4.45p 4.40p 4.44p 115937
23/11/2017 4.40p 4.45p 4.39p 4.41p 51356
22/11/2017 4.39p 4.43p 4.38p 4.40p 376777
21/11/2017 4.36p 4.42p 4.36p 4.39p 294236
20/11/2017 4.19p 4.36p 4.19p 4.36p 396238
17/11/2017 4.05p 4.22p 4.05p 4.20p 1379006
16/11/2017 3.97p 4.05p 3.95p 4.03p 655078
15/11/2017 3.96p 3.97p 3.92p 3.97p 445151
14/11/2017 3.93p 4.03p 3.93p 3.96p 1194841
13/11/2017 3.94p 3.95p 3.90p 3.94p 294270
10/11/2017 3.99p 3.99p 3.95p 3.95p 159548
09/11/2017 4.05p 4.06p 4.00p 4.00p 123744
08/11/2017 4.08p 4.08p 4.04p 4.05p 196267
07/11/2017 4.13p 4.15p 4.08p 4.09p 244341
06/11/2017 4.19p 4.20p 4.15p 4.17p 204725
03/11/2017 4.20p 4.22p 4.19p 4.20p 218264
02/11/2017 4.14p 4.22p 4.14p 4.21p 434267
01/11/2017 4.17p 4.18p 4.16p 4.17p 254841
31/10/2017 4.08p 4.16p 4.07p 4.16p 288329
30/10/2017 3.99p 4.08p 3.99p 4.07p 255668
27/10/2017 4.02p 4.04p 4.00p 4.02p 65232
26/10/2017 4.01p 4.04p 4.00p 4.04p 100607
25/10/2017 4.03p 4.06p 4.03p 4.04p 145867
24/10/2017 4.02p 4.04p 4.01p 4.04p 158057
23/10/2017 4.03p 4.05p 4.03p 4.04p 95377
20/10/2017 4.03p 4.07p 4.02p 4.03p 265814
19/10/2017 4.05p 4.09p 4.00p 4.04p 246874
18/10/2017 4.05p 4.10p 4.05p 4.08p 187682
17/10/2017 4.08p 4.11p 4.07p 4.09p 1074188
16/10/2017 4.11p 4.12p 4.08p 4.10p 146071
13/10/2017 4.09p 4.10p 4.02p 4.10p 220658
12/10/2017 4.09p 4.11p 4.09p 4.10p 84110
11/10/2017 4.11p 4.12p 4.09p 4.10p 169620
10/10/2017 4.10p 4.12p 4.09p 4.11p 151948
09/10/2017 4.10p 4.14p 3.67p 4.09p 121571
06/10/2017 4.13p 4.15p 4.12p 4.12p 382259
05/10/2017 4.19p 4.19p 4.14p 4.14p 384005
04/10/2017 4.24p 4.24p 4.12p 4.19p 273172
03/10/2017 4.23p 4.26p 4.21p 4.23p 146393
02/10/2017 4.20p 4.25p 4.14p 4.24p 234658
29/09/2017 4.23p 4.24p 4.14p 4.21p 353040
28/09/2017 4.17p 4.22p 4.19p 4.21p 3463100
27/09/2017 4.22p 4.24p 4.18p 4.20p 415385
26/09/2017 4.23p 4.25p 4.22p 4.22p 150158
25/09/2017 4.23p 4.26p 4.24p 4.25p 215970
22/09/2017 4.23p 4.26p 4.24p 4.26p 218763
21/09/2017 4.25p 4.27p 4.22p 4.25p 436049
20/09/2017 4.25p 4.26p 4.14p 4.24p 479170
19/09/2017 4.24p 4.27p 4.14p 4.25p 132675
18/09/2017 4.21p 4.25p 4.19p 4.24p 407198
15/09/2017 4.21p 4.27p 4.19p 4.19p 333104
14/09/2017 4.20p 4.25p 4.19p 4.25p 329568
13/09/2017 4.10p 4.21p 4.11p 4.20p 33217
12/09/2017 4.09p 4.18p 4.09p 4.15p 109257
11/09/2017 4.05p 4.12p 4.05p 4.09p 71577
08/09/2017 3.99p 4.05p 3.98p 4.05p 296119
07/09/2017 3.97p 4.03p 3.98p 4.02p 102001
06/09/2017 3.97p 4.00p 3.96p 3.98p 96648
05/09/2017 3.95p 4.00p 3.91p 3.96p 163075
04/09/2017 3.95p 3.96p 3.83p 3.92p 120978
01/09/2017 3.94p 4.04p 3.89p 3.95p 223756
31/08/2017 3.81p 3.89p 3.82p 3.89p 206624
30/08/2017 3.75p 3.83p 3.75p 3.82p 154522
29/08/2017 3.75p 3.84p 3.71p 3.75p 188553
25/08/2017 3.83p 3.87p 3.84p 3.84p 120254
24/08/2017 3.89p 3.90p 3.80p 3.87p 125408
23/08/2017 3.89p 3.92p 3.88p 3.88p 160463
22/08/2017 3.90p 3.93p 3.90p 3.92p 90611
21/08/2017 3.90p 3.91p 3.88p 3.90p 97320
18/08/2017 3.90p 3.95p 3.88p 3.90p 100204
17/08/2017 3.95p 3.96p 3.93p 3.95p 81346
16/08/2017 3.91p 3.96p 3.91p 3.96p 65292
15/08/2017 3.92p 3.93p 3.90p 3.91p 110892
14/08/2017 3.85p 3.91p 3.84p 3.91p 38294
11/08/2017 3.85p 3.89p 3.80p 3.84p 156332
10/08/2017 3.94p 3.93p 3.81p 3.89p 134603
09/08/2017 3.95p 3.98p 3.90p 3.93p 72980
08/08/2017 3.98p 3.99p 3.96p 3.98p 30700
07/08/2017 4.00p 4.01p 3.98p 3.98p 211596
04/08/2017 3.94p 4.03p 3.94p 4.01p 453393
03/08/2017 3.90p 3.96p 3.93p 3.95p 153351
02/08/2017 3.98p 3.99p 3.94p 3.94p 151812
01/08/2017 3.90p 3.98p 3.92p 3.97p 60758
31/07/2017 3.86p 3.95p 3.88p 3.93p 487277
28/07/2017 3.96p 3.96p 3.88p 3.89p 54113
27/07/2017 3.94p 3.95p 3.93p 3.95p 167961
26/07/2017 3.93p 3.95p 3.93p 3.93p 30096
25/07/2017 3.90p 3.96p 3.90p 3.94p 41873
24/07/2017 3.91p 3.94p 3.82p 3.90p 690290
21/07/2017 4.00p 4.00p 3.90p 3.91p 53763
20/07/2017 4.04p 4.06p 3.96p 3.97p 27853
19/07/2017 4.01p 4.05p 4.01p 4.04p 89451
18/07/2017 4.05p 4.07p 4.01p 4.02p 199970
17/07/2017 4.00p 4.05p 4.02p 4.04p 38710
14/07/2017 4.00p 4.05p 4.01p 4.03p 222227
13/07/2017 4.00p 4.04p 3.93p 4.02p 188038
12/07/2017 4.00p 4.05p 4.00p 4.02p 4254464
11/07/2017 3.95p 4.01p 3.98p 4.01p 67654
10/07/2017 3.94p 3.99p 3.93p 3.99p 369147
07/07/2017 3.94p 3.97p 3.92p 3.95p 327304
06/07/2017 4.00p 4.01p 3.95p 3.97p 40286
05/07/2017 4.00p 4.03p 3.97p 4.01p 277805
04/07/2017 4.04p 4.07p 4.01p 4.02p 109088
03/07/2017 3.98p 4.10p 3.98p 4.07p 92774
30/06/2017 4.00p 4.03p 3.98p 3.98p 275221
29/06/2017 4.09p 4.10p 3.93p 4.01p 202421
28/06/2017 4.15p 4.14p 4.06p 4.10p 217214
27/06/2017 4.14p 4.14p 4.08p 4.10p 25389
26/06/2017 4.07p 4.14p 4.06p 4.13p 78768
23/06/2017 4.01p 4.06p 3.95p 4.06p 164996
22/06/2017 4.09p 4.10p 4.02p 4.03p 0
21/06/2017 4.05p 4.12p 4.06p 4.10p 0
20/06/2017 4.15p 4.18p 4.02p 4.12p 0
19/06/2017 4.16p 4.17p 4.14p 4.16p 0
16/06/2017 4.05p 4.14p 4.05p 4.14p 49039
15/06/2017 4.07p 4.07p 4.04p 4.05p 117448
14/06/2017 4.10p 4.15p 4.10p 4.10p 190643
13/06/2017 4.04p 4.09p 4.04p 4.08p 65160
12/06/2017 4.09p 4.09p 4.03p 4.05p 188431
09/06/2017 4.09p 4.10p 4.06p 4.08p 55619
08/06/2017 4.12p 4.12p 4.07p 4.07p 70362
07/06/2017 4.03p 4.12p 4.03p 4.10p 207713
06/06/2017 4.06p 4.06p 4.03p 4.04p 97343
05/06/2017 4.13p 4.13p 4.11p 4.12p 107569
02/06/2017 4.13p 4.17p 4.13p 4.14p 3830909
01/06/2017 4.11p 4.14p 4.10p 4.11p 588891
31/05/2017 4.07p 4.15p 4.05p 4.09p 421411
30/05/2017 4.01p 4.07p 4.01p 4.05p 65665
26/05/2017 4.06p 4.06p 4.02p 4.04p 280476
25/05/2017 4.04p 4.07p 4.04p 4.06p 180482
24/05/2017 4.10p 4.10p 4.01p 4.05p 2970195
23/05/2017 4.04p 4.09p 4.04p 4.07p 49655
22/05/2017 4.01p 4.05p 3.97p 4.03p 269758
19/05/2017 3.93p 3.96p 3.93p 3.96p 64892
18/05/2017 3.95p 3.98p 3.89p 3.93p 107112
17/05/2017 4.01p 4.07p 3.95p 3.97p 73363
16/05/2017 4.12p 4.13p 4.06p 4.07p 43595
15/05/2017 4.10p 4.19p 4.07p 4.11p 218435
12/05/2017 3.95p 4.10p 3.95p 4.09p 431219
11/05/2017 4.05p 4.05p 3.94p 3.95p 33041
10/05/2017 3.94p 3.99p 3.93p 3.97p 232160

*Close Price adjusted for both dividends and splits