Nexity SA (0KB3) Share Price

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

Date Open High Low Close* Volume
09/05/2017 51.72p 52.44p 51.72p 52.33p 3334
08/05/2017 51.73p 51.93p 51.48p 51.63p 21484
05/05/2017 50.48p 51.56p 50.48p 51.35p 497
04/05/2017 50.90p 50.90p 50.61p 50.78p 2030
03/05/2017 50.26p 50.83p 50.26p 50.75p 6486
02/05/2017 49.99p 50.25p 49.94p 50.25p 3509
28/04/2017 49.65p 49.91p 49.65p 49.86p 2920
27/04/2017 49.95p 49.95p 49.49p 49.67p 22992
26/04/2017 49.94p 50.14p 49.44p 50.05p 11831
25/04/2017 48.47p 50.02p 48.47p 49.69p 30644
24/04/2017 45.22p 49.46p 44.94p 49.10p 111899
21/04/2017 45.09p 45.09p 44.71p 44.84p 11746
20/04/2017 45.19p 45.34p 45.13p 45.13p 29045
19/04/2017 45.26p 45.26p 44.97p 45.21p 701
18/04/2017 45.41p 45.44p 45.13p 45.42p 3489
13/04/2017 46.07p 46.07p 45.46p 45.53p 1507
12/04/2017 45.67p 46.13p 45.67p 46.12p 1747
11/04/2017 45.60p 45.78p 45.59p 45.75p 2631
10/04/2017 46.07p 46.08p 45.60p 45.69p 21429
07/04/2017 46.00p 46.07p 45.90p 46.02p 19592
06/04/2017 46.00p 46.15p 45.83p 46.03p 4001
05/04/2017 45.85p 46.00p 45.79p 45.96p 1215
04/04/2017 45.70p 46.27p 45.63p 45.85p 12812
03/04/2017 46.05p 46.10p 45.52p 45.76p 7183
31/03/2017 45.21p 46.08p 45.21p 45.94p 5517
30/03/2017 45.30p 45.30p 44.94p 45.25p 7612
29/03/2017 44.60p 45.38p 44.60p 45.32p 1801
28/03/2017 44.34p 44.56p 44.34p 44.51p 2661
27/03/2017 43.96p 44.35p 43.96p 44.26p 5724
24/03/2017 44.10p 44.18p 43.83p 44.12p 12089
23/03/2017 43.74p 44.33p 43.74p 44.33p 1427
22/03/2017 44.23p 44.23p 43.62p 43.72p 1588
21/03/2017 44.45p 44.45p 44.23p 44.27p 1228
20/03/2017 45.00p 45.00p 44.39p 44.45p 9037
17/03/2017 44.41p 44.70p 44.39p 44.69p 1538
16/03/2017 43.60p 44.35p 43.55p 44.28p 5682
15/03/2017 44.00p 44.00p 43.56p 43.59p 3704
14/03/2017 44.49p 44.49p 43.80p 43.87p 1989
13/03/2017 44.05p 44.47p 43.96p 44.44p 30065
10/03/2017 44.20p 44.20p 44.01p 44.04p 15985
09/03/2017 44.40p 44.40p 44.12p 44.15p 1493
08/03/2017 45.21p 45.21p 44.26p 44.38p 6553
07/03/2017 45.37p 45.37p 45.12p 45.17p 110727
06/03/2017 45.50p 45.50p 45.29p 45.35p 24112
03/03/2017 45.76p 45.76p 45.40p 45.42p 817
02/03/2017 45.95p 45.95p 45.47p 45.61p 1672
01/03/2017 45.56p 45.99p 45.56p 45.93p 12007
28/02/2017 45.30p 45.57p 45.30p 45.56p 4698
27/02/2017 45.76p 45.76p 45.08p 45.22p 15940
24/02/2017 46.61p 46.61p 45.72p 45.79p 6977
23/02/2017 46.52p 46.67p 46.28p 46.58p 5856
22/02/2017 47.14p 47.96p 46.12p 46.58p 25723
21/02/2017 46.76p 47.01p 46.70p 46.85p 2420
20/02/2017 46.85p 46.86p 46.73p 46.76p 4251
17/02/2017 46.90p 46.90p 46.46p 46.76p 3634
16/02/2017 46.93p 46.93p 46.43p 46.47p 2193
15/02/2017 46.20p 47.05p 46.20p 46.83p 21792
14/02/2017 45.75p 46.14p 45.64p 46.00p 2542
13/02/2017 45.75p 45.75p 45.38p 45.69p 1588
10/02/2017 46.00p 46.00p 45.58p 45.69p 1671
09/02/2017 46.08p 46.08p 45.63p 45.90p 3787
08/02/2017 45.35p 46.08p 45.35p 46.04p 6325
07/02/2017 44.83p 45.45p 44.83p 45.40p 15737
06/02/2017 45.30p 45.30p 44.85p 44.88p 6310
03/02/2017 45.10p 45.34p 45.10p 45.30p 3018
02/02/2017 45.44p 45.44p 45.10p 45.15p 2969
01/02/2017 45.36p 45.51p 45.21p 45.47p 5836
31/01/2017 45.60p 45.69p 45.46p 45.51p 9865
30/01/2017 46.00p 46.00p 45.56p 45.58p 2341
27/01/2017 46.10p 46.10p 45.86p 45.86p 3505
26/01/2017 45.83p 46.05p 45.83p 46.04p 1471
25/01/2017 45.81p 45.87p 45.48p 45.65p 32023
24/01/2017 45.13p 45.84p 45.13p 45.68p 12453
23/01/2017 45.00p 45.12p 44.98p 45.02p 7921
20/01/2017 44.47p 45.02p 44.47p 44.98p 12449
19/01/2017 45.00p 45.00p 44.47p 44.50p 538
18/01/2017 44.90p 45.04p 44.87p 44.99p 3691
17/01/2017 44.98p 44.98p 44.67p 44.92p 3734
16/01/2017 45.13p 45.13p 44.97p 44.97p 4203
13/01/2017 45.32p 45.32p 45.15p 45.15p 1467
12/01/2017 45.50p 45.50p 45.26p 45.26p 75990
11/01/2017 45.90p 45.90p 45.50p 45.54p 3817
10/01/2017 45.20p 45.82p 45.20p 45.76p 24816
09/01/2017 45.50p 45.50p 45.13p 45.18p 82187
06/01/2017 45.24p 45.40p 44.65p 45.38p 4241
05/01/2017 44.54p 45.03p 44.51p 45.01p 34154
04/01/2017 44.68p 44.79p 44.45p 44.62p 4109
03/01/2017 45.20p 45.36p 44.54p 44.59p 1690
30/12/2016 44.50p 44.67p 44.33p 44.53p 0
29/12/2016 44.06p 44.49p 44.05p 44.44p 464
28/12/2016 44.40p 44.40p 43.95p 43.95p 290
23/12/2016 43.92p 44.17p 43.79p 44.03p 0
22/12/2016 43.92p 43.92p 43.81p 43.81p 2529
21/12/2016 44.10p 44.10p 43.83p 43.90p 3536
20/12/2016 43.90p 43.92p 43.71p 43.72p 3969
19/12/2016 43.30p 43.98p 43.30p 43.97p 5992
16/12/2016 42.95p 43.37p 42.88p 43.25p 14260
15/12/2016 43.77p 43.77p 42.85p 43.10p 15279
14/12/2016 44.20p 44.20p 43.68p 43.76p 1551
13/12/2016 43.40p 44.51p 43.40p 44.21p 1706
12/12/2016 43.37p 43.47p 42.69p 43.42p 10633
09/12/2016 42.90p 43.58p 42.90p 43.40p 7653
08/12/2016 42.77p 43.13p 42.77p 42.88p 2756
07/12/2016 42.56p 42.78p 42.56p 42.74p 7018
06/12/2016 42.65p 42.67p 42.44p 42.60p 1404
05/12/2016 42.72p 42.88p 42.64p 42.67p 1162
02/12/2016 43.03p 43.03p 42.77p 42.83p 1271
01/12/2016 43.55p 43.55p 42.71p 42.85p 10146
30/11/2016 44.12p 44.12p 43.51p 43.51p 7530
29/11/2016 43.78p 44.13p 43.78p 44.05p 2257
28/11/2016 43.84p 43.84p 43.66p 43.69p 1226
25/11/2016 43.91p 43.96p 43.89p 43.89p 249
24/11/2016 44.05p 44.05p 43.88p 43.99p 5892
23/11/2016 43.89p 44.07p 43.83p 43.88p 4512
22/11/2016 43.29p 43.85p 43.29p 43.81p 681
21/11/2016 43.84p 43.84p 43.17p 43.23p 7820
18/11/2016 43.20p 43.56p 43.17p 43.35p 23584
17/11/2016 43.09p 43.20p 43.02p 43.08p 6553
16/11/2016 43.29p 43.35p 43.03p 43.03p 1340
15/11/2016 42.70p 43.31p 42.70p 43.24p 1678
14/11/2016 43.20p 43.27p 42.60p 42.60p 407
11/11/2016 42.42p 43.35p 42.42p 43.01p 29049
10/11/2016 45.05p 45.05p 42.38p 42.53p 5253
09/11/2016 44.80p 45.12p 44.80p 45.02p 1052
08/11/2016 45.42p 45.79p 45.42p 45.78p 3202
07/11/2016 45.15p 45.54p 45.15p 45.39p 3853
04/11/2016 45.19p 45.29p 45.00p 45.24p 4386
03/11/2016 45.52p 45.52p 45.15p 45.20p 314
02/11/2016 45.35p 45.58p 45.10p 45.54p 465
01/11/2016 45.80p 45.80p 45.31p 45.31p 8038
31/10/2016 45.75p 45.80p 45.67p 45.80p 9752
28/10/2016 46.18p 46.18p 45.77p 45.80p 13591
27/10/2016 46.67p 46.95p 45.88p 45.94p 66063
26/10/2016 46.95p 46.95p 46.33p 46.49p 3818
25/10/2016 46.68p 46.94p 46.68p 46.80p 6992
24/10/2016 46.42p 46.83p 46.42p 46.74p 2541
21/10/2016 46.39p 46.47p 46.23p 46.45p 299
20/10/2016 46.50p 46.55p 46.12p 46.55p 5457
19/10/2016 46.49p 46.49p 46.30p 46.31p 1199
18/10/2016 46.20p 46.58p 46.20p 46.47p 1586
17/10/2016 46.38p 46.38p 46.15p 46.26p 1384
14/10/2016 46.45p 46.46p 46.40p 46.43p 4427
13/10/2016 46.24p 46.42p 46.19p 46.42p 9030
12/10/2016 46.24p 46.29p 46.18p 46.23p 11226
11/10/2016 46.82p 46.82p 46.29p 46.30p 15106
10/10/2016 46.82p 46.87p 46.72p 46.73p 9291
07/10/2016 46.99p 46.99p 46.49p 46.49p 6776
06/10/2016 47.01p 47.02p 46.97p 47.02p 7459
05/10/2016 46.96p 47.04p 46.80p 47.04p 4288
04/10/2016 47.06p 47.06p 46.94p 47.01p 7965
03/10/2016 46.99p 47.05p 46.93p 47.02p 5936
30/09/2016 47.46p 47.46p 46.98p 47.01p 10609
29/09/2016 47.49p 47.68p 47.48p 47.48p 27611
28/09/2016 47.24p 47.48p 47.24p 47.46p 5028
27/09/2016 47.39p 47.39p 47.08p 47.22p 3676
26/09/2016 47.21p 47.39p 47.21p 47.35p 8582
23/09/2016 47.60p 47.60p 47.29p 47.35p 2936
22/09/2016 47.00p 47.58p 47.00p 47.56p 9811
21/09/2016 47.65p 47.65p 46.85p 46.97p 5901
20/09/2016 47.05p 47.58p 47.05p 47.55p 2227
19/09/2016 47.12p 47.40p 47.01p 47.01p 4601
16/09/2016 46.87p 47.11p 46.87p 47.08p 14326
15/09/2016 46.97p 46.97p 46.85p 46.86p 3717
14/09/2016 46.96p 47.05p 46.96p 47.05p 4042
13/09/2016 46.86p 46.95p 46.86p 46.90p 3326
12/09/2016 46.92p 46.92p 46.82p 46.87p 2368
09/09/2016 47.64p 47.64p 46.91p 46.92p 1203
08/09/2016 47.49p 47.71p 47.40p 47.64p 5398
07/09/2016 47.31p 47.44p 47.26p 47.42p 2216
06/09/2016 47.72p 47.72p 47.27p 47.27p 1332
05/09/2016 47.60p 47.69p 47.59p 47.69p 376
02/09/2016 47.13p 47.93p 47.13p 47.62p 10309
01/09/2016 47.01p 47.10p 46.75p 46.75p 8111
31/08/2016 46.60p 47.08p 46.60p 47.08p 4744
30/08/2016 46.89p 46.89p 46.58p 46.58p 1793
26/08/2016 46.96p 46.96p 46.76p 46.90p 647
25/08/2016 47.11p 47.11p 46.90p 46.94p 4304
24/08/2016 47.25p 47.33p 47.02p 47.13p 4143
23/08/2016 47.30p 47.30p 47.08p 47.25p 7145
22/08/2016 46.72p 47.15p 46.72p 46.97p 5818
19/08/2016 47.36p 47.46p 46.84p 47.03p 14735
18/08/2016 47.20p 47.34p 47.20p 47.26p 120
17/08/2016 47.14p 47.19p 47.02p 47.17p 1052
16/08/2016 48.15p 48.15p 47.17p 47.30p 4083
15/08/2016 48.50p 48.50p 48.01p 48.10p 1716
12/08/2016 48.00p 48.39p 48.00p 48.39p 9984
11/08/2016 47.81p 48.11p 47.81p 47.85p 6476
10/08/2016 47.72p 48.03p 47.68p 47.78p 2967
09/08/2016 47.79p 47.79p 47.53p 47.72p 5083
08/08/2016 48.00p 48.00p 47.72p 47.75p 4441
05/08/2016 47.68p 47.82p 47.68p 47.74p 2768
04/08/2016 47.29p 47.58p 47.26p 47.51p 237
03/08/2016 48.06p 48.06p 47.21p 47.21p 289
02/08/2016 48.20p 48.20p 47.69p 47.91p 1859
01/08/2016 47.50p 48.19p 47.50p 48.19p 147
29/07/2016 47.47p 47.69p 47.10p 47.52p 0
28/07/2016 47.65p 47.65p 47.40p 47.50p 3128
27/07/2016 48.20p 48.20p 47.82p 47.88p 14517
26/07/2016 48.10p 48.25p 48.08p 48.08p 2304
25/07/2016 48.51p 48.51p 47.83p 47.97p 1107

*Close Price adjusted for both dividends and splits