Bollore SA (0IXZ) Share Price

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

Date Open High Low Close* Volume
19/12/2014 3.99p 4.00p 389.00p 461.88p 22600
18/12/2014 3.84p 4.00p 384.00p 461.88p 604
17/12/2014 3.88p 3.88p 366.00p 461.88p 2021
16/12/2014 3.85p 3.90p 367.00p 461.88p 306437
15/12/2014 3.85p 3.86p 369.00p 461.88p 253761
12/12/2014 3.94p 3.94p 386.00p 461.88p 746
11/12/2014 3.95p 4.00p 391.00p 461.88p 6161
10/12/2014 3.95p 3.95p 388.00p 461.88p 2549
09/12/2014 4.05p 4.05p 390.00p 461.88p 4890
08/12/2014 4.06p 4.06p 400.00p 461.88p 1100000
05/12/2014 4.01p 4.04p 391.00p 461.88p 550978
04/12/2014 3.98p 4.00p 389.00p 461.88p 753075
03/12/2014 4.00p 4.00p 388.00p 461.88p 1809032
02/12/2014 4.04p 4.04p 387.00p 461.88p 1513514
01/12/2014 3.90p 397.00p 388.00p 461.88p 0
28/11/2014 393.88p 397.00p 391.00p 461.88p 811
27/11/2014 391.25p 393.38p 391.25p 461.88p 3500
26/11/2014 393.88p 393.88p 387.25p 461.88p 773
25/11/2014 394.88p 394.88p 385.75p 461.88p 17
24/11/2014 386.00p 391.50p 385.63p 461.88p 1
21/11/2014 379.88p 387.00p 379.00p 461.88p 2814
20/11/2014 385.25p 385.25p 371.00p 461.88p 328
19/11/2014 382.13p 382.13p 381.88p 461.88p 42
18/11/2014 385.50p 386.45p 376.13p 461.88p 88
17/11/2014 391.88p 391.88p 386.38p 461.88p 12
14/11/2014 390.00p 390.00p 387.67p 461.88p 3
13/11/2014 393.38p 393.38p 381.00p 461.88p 33
12/11/2014 392.38p 392.38p 384.38p 461.88p 28
11/11/2014 398.88p 398.88p 393.38p 461.88p 10
10/11/2014 401.00p 402.00p 389.38p 461.88p 0
07/11/2014 399.38p 400.88p 394.88p 461.88p 3760
06/11/2014 388.00p 392.70p 388.00p 461.88p 35
05/11/2014 388.75p 390.63p 384.25p 461.88p 0
04/11/2014 388.50p 388.50p 378.38p 461.88p 7153
03/11/2014 385.00p 385.05p 381.30p 461.88p 3140
31/10/2014 375.13p 378.91p 371.88p 461.88p 1594
30/10/2014 373.75p 373.75p 364.50p 461.88p 422
29/10/2014 366.13p 373.00p 366.13p 461.88p 3600
28/10/2014 369.75p 369.75p 361.13p 461.88p 3618
27/10/2014 368.50p 368.50p 360.75p 461.88p 427
24/10/2014 374.00p 374.00p 361.00p 461.88p 398
23/10/2014 365.13p 371.75p 365.13p 461.88p 328
22/10/2014 366.75p 366.75p 359.63p 461.88p 497
21/10/2014 339.75p 361.65p 339.75p 461.88p 193
20/10/2014 346.13p 352.27p 331.60p 461.88p 564
17/10/2014 365.13p 374.89p 365.13p 461.88p 25
16/10/2014 371.00p 383.56p 361.73p 461.88p 611
15/10/2014 384.50p 384.50p 369.00p 461.88p 149
14/10/2014 375.38p 384.25p 375.38p 461.88p 89
13/10/2014 384.75p 384.88p 379.75p 461.88p 69
10/10/2014 391.00p 391.52p 384.00p 461.88p 51
09/10/2014 402.50p 404.75p 389.88p 461.88p 0
08/10/2014 412.38p 412.38p 401.25p 461.88p 528
07/10/2014 439.75p 439.75p 412.38p 461.88p 23
06/10/2014 446.88p 448.38p 441.25p 461.88p 94
03/10/2014 441.00p 447.88p 441.00p 461.88p 2257
02/10/2014 450.00p 450.00p 438.25p 461.88p 3091
01/10/2014 449.38p 450.63p 444.25p 461.88p 0
30/09/2014 447.38p 451.38p 447.38p 461.88p 66
29/09/2014 450.00p 451.13p 449.45p 461.88p 6
26/09/2014 446.88p 454.33p 446.38p 461.88p 172
25/09/2014 450.50p 450.50p 446.80p 461.88p 320
24/09/2014 447.88p 454.30p 447.70p 461.88p 89
23/09/2014 456.00p 456.00p 444.38p 461.88p 13
22/09/2014 457.50p 459.00p 456.52p 461.88p 27
19/09/2014 470.00p 470.88p 458.75p 461.88p 0
18/09/2014 465.38p 471.88p 464.63p 461.88p 574
17/09/2014 462.13p 469.13p 462.13p 461.88p 69
16/09/2014 464.88p 467.75p 460.75p 461.88p 0
15/09/2014 463.38p 469.13p 462.50p 461.88p 235
12/09/2014 469.75p 469.75p 461.75p 461.88p 10
11/09/2014 463.88p 468.50p 461.75p 461.88p 37
10/09/2014 469.75p 469.75p 461.48p 461.88p 184
09/09/2014 475.88p 475.88p 459.63p 461.88p 0
08/09/2014 479.88p 479.88p 473.75p 461.88p 40
05/09/2014 475.63p 478.90p 471.63p 461.88p 69
04/09/2014 470.00p 475.50p 467.63p 461.88p 0
03/09/2014 469.00p 475.40p 469.00p 461.88p 258
02/09/2014 481.88p 481.88p 470.00p 461.88p 3
01/09/2014 474.00p 487.48p 474.00p 461.88p 9
29/08/2014 485.00p 485.00p 472.75p 461.88p 116
28/08/2014 486.50p 487.00p 474.63p 461.88p 0
27/08/2014 486.50p 486.50p 484.63p 461.88p 128
26/08/2014 481.88p 486.88p 476.00p 461.88p 0
22/08/2014 479.63p 479.63p 471.13p 461.88p 0
21/08/2014 475.63p 479.63p 471.13p 461.88p 0
20/08/2014 472.13p 478.80p 471.50p 461.88p 4
19/08/2014 468.50p 474.00p 466.00p 461.88p 6
18/08/2014 462.63p 468.75p 461.63p 461.88p 5
15/08/2014 459.88p 468.13p 453.50p 461.88p 0
14/08/2014 458.88p 460.63p 453.63p 461.88p 0
13/08/2014 461.88p 462.38p 453.13p 461.88p 0
12/08/2014 451.75p 459.70p 451.75p 461.88p 289
11/08/2014 449.38p 456.38p 434.50p 461.88p 0
08/08/2014 442.88p 449.55p 442.75p 461.88p 394
07/08/2014 445.13p 451.00p 444.38p 461.88p 363
06/08/2014 453.50p 453.50p 450.00p 461.88p 410
05/08/2014 463.63p 463.63p 452.63p 461.88p 910
04/08/2014 450.00p 457.50p 450.00p 461.88p 45
01/08/2014 455.75p 469.75p 446.88p 461.88p 0
31/07/2014 469.75p 469.75p 454.38p 461.88p 288
30/07/2014 474.63p 475.75p 468.25p 461.88p 23
29/07/2014 475.13p 476.00p 461.88p 461.88p 0
28/07/2014 464.38p 474.88p 464.38p 461.88p 171
25/07/2014 464.88p 471.38p 457.38p 461.88p 0
24/07/2014 468.25p 471.25p 464.38p 461.88p 135
23/07/2014 460.13p 465.00p 458.00p 461.88p 18
22/07/2014 456.00p 460.00p 456.00p 461.88p 16
21/07/2014 455.25p 456.75p 449.50p 461.88p 2
18/07/2014 457.00p 458.35p 450.88p 461.88p 2
17/07/2014 463.88p 463.88p 452.00p 461.88p 45
16/07/2014 453.00p 461.88p 453.00p 461.88p 84
15/07/2014 456.75p 456.75p 446.75p 461.88p 6
14/07/2014 447.88p 460.00p 447.88p 461.88p 31
11/07/2014 445.88p 452.88p 445.88p 461.88p 5
10/07/2014 448.13p 461.88p 441.00p 461.88p 0
09/07/2014 458.88p 458.88p 446.75p 461.88p 25
08/07/2014 473.50p 474.75p 449.38p 461.88p 0
07/07/2014 472.75p 474.75p 458.00p 461.88p 0
04/07/2014 474.00p 474.75p 458.00p 461.88p 0
03/07/2014 472.00p 474.63p 458.00p 461.88p 0
02/07/2014 473.88p 474.63p 458.00p 461.88p 0
01/07/2014 471.25p 474.25p 466.75p 461.88p 119
30/06/2014 470.00p 475.00p 466.88p 461.88p 220
27/06/2014 464.13p 475.88p 457.00p 461.88p 0
26/06/2014 466.13p 475.88p 458.00p 461.88p 0
25/06/2014 475.88p 475.88p 460.75p 461.88p 44
24/06/2014 470.75p 470.75p 463.00p 461.88p 320
23/06/2014 463.63p 470.73p 463.63p 461.88p 454
20/06/2014 467.75p 472.13p 456.38p 461.88p 0
19/06/2014 470.00p 470.00p 461.00p 461.88p 9
18/06/2014 469.00p 470.45p 465.50p 461.88p 16
17/06/2014 462.38p 471.25p 452.88p 461.88p 0
16/06/2014 471.25p 471.25p 452.88p 461.88p 16
13/06/2014 472.00p 472.00p 459.38p 461.88p 2
12/06/2014 458.00p 472.00p 458.00p 461.88p 0
11/06/2014 472.00p 472.00p 465.13p 461.88p 15
10/06/2014 470.00p 470.63p 463.75p 461.88p 63
09/06/2014 469.00p 471.00p 461.88p 461.88p 0
06/06/2014 470.00p 470.00p 463.38p 461.88p 33
05/06/2014 470.00p 470.88p 461.88p 461.88p 0
04/06/2014 468.00p 469.88p 463.38p 461.88p 9
03/06/2014 471.75p 474.95p 460.38p 461.88p 0
02/06/2014 471.50p 476.38p 461.88p 461.88p 0
30/05/2014 476.38p 476.38p 463.50p 461.88p 76
29/05/2014 473.50p 475.88p 458.00p 461.88p 0
28/05/2014 475.88p 475.88p 465.38p 461.88p 347
27/05/2014 474.38p 476.00p 461.88p 461.88p 0
23/05/2014 472.00p 476.00p 461.88p 461.88p 0
22/05/2014 473.38p 476.00p 464.75p 461.88p 19
21/05/2014 470.25p 474.40p 466.25p 461.88p 40
20/05/2014 471.25p 472.00p 465.13p 461.88p 3448
19/05/2014 471.00p 475.00p 458.00p 461.88p 0
16/05/2014 471.00p 475.00p 458.00p 461.88p 0
15/05/2014 472.00p 475.00p 463.88p 461.88p 87
14/05/2014 463.88p 464.50p 455.75p 461.88p 0
13/05/2014 463.88p 464.13p 457.13p 462.63p 49
12/05/2014 458.63p 463.50p 447.88p 462.63p 0
09/05/2014 447.88p 459.75p 447.88p 459.75p 54
08/05/2014 451.00p 451.38p 444.75p 451.38p 29
07/05/2014 449.63p 452.13p 446.25p 452.13p 15
06/05/2014 458.00p 461.25p 436.75p 456.88p 0
02/05/2014 456.63p 461.25p 436.75p 443.75p 0
01/05/2014 448.88p 458.30p 436.75p 443.75p 0
30/04/2014 444.88p 458.30p 444.88p 443.75p 54
29/04/2014 441.88p 448.50p 441.88p 443.75p 1
28/04/2014 450.00p 454.75p 436.75p 443.75p 0
25/04/2014 453.25p 453.88p 436.75p 443.75p 0
24/04/2014 449.63p 453.88p 441.88p 446.00p 0
23/04/2014 441.88p 451.13p 441.88p 445.13p 35
22/04/2014 448.88p 452.75p 442.63p 445.88p 0
17/04/2014 442.63p 447.45p 442.63p 443.50p 43
16/04/2014 423.25p 442.38p 423.25p 441.38p 59
15/04/2014 439.50p 439.50p 421.88p 428.00p 2
14/04/2014 453.75p 453.75p 433.75p 440.25p 0
11/04/2014 444.88p 451.50p 444.63p 451.50p 430
10/04/2014 453.25p 453.25p 443.25p 448.75p 10
09/04/2014 450.00p 451.90p 450.00p 451.50p 22
08/04/2014 454.00p 454.00p 444.00p 451.00p 40
07/04/2014 460.38p 460.38p 444.75p 451.50p 1
04/04/2014 459.88p 479.25p 456.38p 466.25p 0
03/04/2014 462.88p 479.25p 456.38p 466.25p 0
02/04/2014 464.13p 479.25p 456.38p 466.25p 0
01/04/2014 470.00p 479.25p 456.38p 466.25p 0
31/03/2014 469.00p 479.25p 456.38p 466.38p 0
28/03/2014 457.00p 469.38p 456.38p 464.38p 0
27/03/2014 460.88p 460.88p 456.38p 456.38p 55
26/03/2014 448.88p 460.63p 437.00p 455.75p 0
25/03/2014 446.38p 453.63p 437.00p 447.00p 0
24/03/2014 447.88p 448.40p 440.00p 443.75p 5
21/03/2014 447.38p 447.38p 442.88p 442.88p 2
20/03/2014 446.88p 447.75p 437.00p 443.63p 0
19/03/2014 445.13p 446.75p 437.00p 443.63p 0
18/03/2014 442.88p 444.05p 442.88p 443.00p 21
17/03/2014 428.13p 444.70p 428.13p 441.63p 5
14/03/2014 434.00p 443.88p 428.13p 434.75p 0
13/03/2014 436.25p 443.88p 428.50p 435.50p 0
12/03/2014 443.88p 443.88p 434.00p 440.75p 16
11/03/2014 445.88p 445.88p 442.75p 442.75p 43
10/03/2014 437.50p 444.71p 437.50p 442.75p 64

*Close Price adjusted for both dividends and splits