Nexity SA (0KB3) Share Price

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

Date Open High Low Close* Volume
19/12/2014 28.69p 31.11p 28.69p 32.83p 5044
18/12/2014 29.00p 30.67p 29.00p 32.83p 0
17/12/2014 29.58p 29.75p 28.75p 32.83p 0
16/12/2014 29.00p 29.13p 28.53p 32.83p 508
15/12/2014 30.00p 30.00p 29.02p 32.83p 110
12/12/2014 30.50p 30.50p 30.05p 32.83p 265
11/12/2014 30.50p 31.01p 30.13p 32.83p 0
10/12/2014 30.52p 30.52p 30.35p 32.83p 1442
09/12/2014 30.04p 30.04p 29.93p 32.83p 520
08/12/2014 30.84p 30.84p 30.09p 32.83p 47
05/12/2014 30.06p 30.51p 30.06p 32.83p 845
04/12/2014 30.56p 30.85p 30.00p 32.83p 0
03/12/2014 29.95p 30.13p 29.74p 32.83p 8445
02/12/2014 31.63p 32.15p 30.86p 32.83p 0
01/12/2014 31.75p 31.86p 30.75p 32.83p 0
28/11/2014 30.38p 31.33p 29.90p 32.83p 0
27/11/2014 29.30p 30.33p 28.86p 32.83p 0
26/11/2014 28.98p 29.66p 28.83p 32.83p 0
25/11/2014 29.20p 29.86p 28.95p 32.83p 0
24/11/2014 28.40p 29.39p 28.40p 32.83p 1264
21/11/2014 28.55p 28.55p 28.22p 32.83p 205
20/11/2014 28.60p 28.91p 27.90p 32.83p 0
19/11/2014 28.49p 28.49p 28.08p 32.83p 271
18/11/2014 28.18p 28.68p 27.89p 32.83p 0
17/11/2014 28.10p 28.83p 27.89p 32.83p 0
14/11/2014 28.73p 28.73p 28.29p 32.83p 898
13/11/2014 29.00p 29.66p 28.21p 32.83p 0
12/11/2014 29.02p 29.02p 28.71p 32.83p 6
11/11/2014 28.75p 29.47p 28.75p 32.83p 0
10/11/2014 28.87p 28.87p 28.75p 32.83p 4200
07/11/2014 28.51p 29.24p 28.24p 32.83p 0
06/11/2014 28.50p 29.23p 28.30p 32.83p 0
05/11/2014 28.84p 28.84p 28.54p 32.83p 542
04/11/2014 28.70p 28.70p 28.23p 32.83p 5832
03/11/2014 28.88p 28.88p 28.51p 32.83p 147
31/10/2014 28.40p 28.73p 28.32p 32.83p 440
30/10/2014 27.99p 28.65p 27.80p 32.83p 0
29/10/2014 27.96p 28.18p 26.72p 32.83p 0
28/10/2014 27.82p 27.91p 27.10p 32.83p 0
27/10/2014 27.84p 27.84p 27.23p 32.83p 51
24/10/2014 28.73p 28.73p 27.82p 32.83p 77
23/10/2014 27.98p 28.32p 27.98p 32.83p 152
22/10/2014 27.60p 28.34p 27.55p 32.83p 0
21/10/2014 26.50p 27.55p 26.48p 32.83p 0
20/10/2014 26.90p 27.65p 26.46p 32.83p 0
17/10/2014 26.20p 26.97p 26.20p 32.83p 59
16/10/2014 27.01p 27.79p 26.00p 32.83p 0
15/10/2014 27.57p 28.31p 26.83p 32.83p 0
14/10/2014 27.00p 27.55p 27.00p 32.83p 269
13/10/2014 27.40p 27.58p 26.57p 32.83p 0
10/10/2014 27.40p 27.40p 27.31p 32.83p 103
09/10/2014 28.10p 28.10p 27.64p 32.83p 91
08/10/2014 28.00p 28.00p 27.66p 32.83p 142
07/10/2014 28.59p 29.17p 28.06p 32.83p 0
06/10/2014 28.20p 28.45p 28.20p 32.83p 9
03/10/2014 28.27p 28.27p 28.14p 32.83p 56
02/10/2014 28.76p 29.47p 28.23p 32.83p 0
01/10/2014 29.30p 29.30p 28.67p 32.83p 715
30/09/2014 28.73p 29.39p 28.70p 32.83p 0
29/09/2014 28.60p 29.28p 28.56p 32.83p 0
26/09/2014 28.50p 29.18p 28.27p 32.83p 0
25/09/2014 29.30p 29.97p 28.52p 32.83p 0
24/09/2014 29.15p 29.37p 29.15p 32.83p 385
23/09/2014 29.05p 29.43p 29.05p 32.83p 106
22/09/2014 29.95p 30.51p 28.90p 32.83p 0
19/09/2014 29.70p 30.36p 29.54p 32.83p 0
18/09/2014 29.29p 29.54p 29.29p 32.83p 5525
17/09/2014 29.16p 29.82p 29.09p 32.83p 0
16/09/2014 29.26p 29.26p 29.02p 32.83p 1500
15/09/2014 29.86p 30.47p 29.26p 32.83p 0
12/09/2014 29.72p 30.46p 29.72p 32.83p 0
11/09/2014 30.67p 30.97p 29.90p 32.83p 0
10/09/2014 30.30p 31.09p 30.15p 32.83p 0
09/09/2014 30.90p 31.35p 30.29p 32.83p 0
08/09/2014 31.66p 31.66p 30.61p 32.83p 0
05/09/2014 30.90p 31.50p 30.78p 32.83p 0
04/09/2014 31.31p 31.31p 30.89p 32.83p 271
03/09/2014 31.00p 31.64p 30.90p 32.83p 0
02/09/2014 31.00p 31.39p 30.61p 32.83p 0
01/09/2014 31.42p 31.42p 31.01p 32.83p 40
29/08/2014 31.65p 31.65p 31.06p 32.83p 530
28/08/2014 31.66p 32.72p 31.40p 32.83p 0
27/08/2014 31.57p 32.13p 31.57p 32.83p 285
26/08/2014 30.42p 31.57p 30.42p 32.83p 333
22/08/2014 30.58p 31.10p 29.90p 32.83p 0
21/08/2014 30.11p 30.17p 30.10p 32.83p 9
20/08/2014 30.16p 30.28p 30.10p 32.83p 542
19/08/2014 29.76p 30.12p 29.76p 32.83p 3484
18/08/2014 28.70p 29.23p 28.70p 32.83p 689
15/08/2014 28.84p 28.84p 28.45p 32.83p 1922
14/08/2014 28.50p 28.86p 28.50p 32.83p 294
13/08/2014 28.51p 28.66p 28.51p 32.83p 434
12/08/2014 28.17p 28.87p 28.00p 32.83p 0
11/08/2014 28.59p 28.83p 27.91p 32.83p 0
08/08/2014 27.47p 27.91p 27.47p 32.83p 348
07/08/2014 27.86p 28.72p 27.47p 32.83p 0
06/08/2014 28.48p 28.48p 27.78p 32.83p 1324
05/08/2014 28.72p 32.83p 28.44p 32.83p 0
04/08/2014 28.75p 32.83p 28.44p 32.83p 0
01/08/2014 29.69p 29.69p 28.89p 32.83p 404
31/07/2014 29.69p 32.83p 28.33p 32.83p 0
30/07/2014 29.65p 32.83p 29.13p 32.83p 0
29/07/2014 29.59p 29.67p 29.44p 32.83p 509
28/07/2014 30.78p 32.83p 29.58p 32.83p 0
25/07/2014 30.23p 30.74p 30.11p 32.83p 1336
24/07/2014 31.10p 32.83p 30.36p 32.83p 0
23/07/2014 30.38p 32.83p 30.38p 32.83p 0
22/07/2014 30.79p 30.79p 30.61p 32.83p 659
21/07/2014 30.75p 32.83p 30.72p 32.83p 0
18/07/2014 30.72p 31.08p 30.72p 32.83p 3770
17/07/2014 31.02p 32.83p 30.71p 32.83p 0
16/07/2014 30.71p 31.03p 30.71p 32.83p 702
15/07/2014 31.22p 32.83p 30.35p 32.83p 0
14/07/2014 31.19p 32.83p 31.17p 32.83p 0
11/07/2014 31.17p 31.51p 31.17p 32.83p 305
10/07/2014 31.43p 33.49p 31.15p 32.83p 0
09/07/2014 31.50p 33.49p 31.15p 32.83p 0
08/07/2014 32.08p 33.49p 31.28p 32.83p 0
07/07/2014 32.90p 33.49p 32.13p 32.83p 0
04/07/2014 33.00p 33.00p 32.88p 32.83p 66
03/07/2014 33.00p 33.00p 32.86p 32.83p 147
02/07/2014 33.06p 33.55p 32.38p 32.83p 42
01/07/2014 33.49p 33.49p 32.92p 32.83p 298
30/06/2014 33.00p 33.74p 32.54p 32.83p 0
27/06/2014 33.59p 33.74p 32.78p 32.83p 0
26/06/2014 33.00p 33.61p 33.00p 32.83p 500
25/06/2014 33.72p 34.47p 32.56p 32.83p 0
24/06/2014 33.71p 34.27p 32.56p 32.83p 0
23/06/2014 33.80p 34.27p 32.56p 32.83p 0
20/06/2014 32.56p 33.85p 32.56p 32.83p 75
19/06/2014 32.75p 32.85p 32.75p 32.83p 36
18/06/2014 32.70p 33.12p 32.70p 32.83p 227
17/06/2014 32.96p 33.55p 32.05p 32.83p 0
16/06/2014 32.90p 33.47p 32.05p 32.83p 0
13/06/2014 32.05p 33.04p 32.05p 32.83p 99
12/06/2014 31.63p 32.40p 31.63p 32.83p 36
11/06/2014 31.31p 31.56p 31.31p 32.83p 131
10/06/2014 31.09p 32.83p 30.97p 32.83p 0
09/06/2014 31.00p 31.32p 31.00p 32.83p 244
06/06/2014 30.75p 32.83p 30.57p 32.83p 0
05/06/2014 30.57p 30.89p 30.57p 32.83p 66
04/06/2014 30.99p 32.83p 30.52p 32.83p 0
03/06/2014 31.00p 31.01p 30.84p 32.83p 3494
02/06/2014 31.00p 32.83p 30.34p 32.83p 0
30/05/2014 31.40p 32.83p 30.81p 32.83p 0
29/05/2014 30.94p 32.83p 30.92p 32.83p 0
28/05/2014 31.00p 31.07p 30.98p 32.83p 5
27/05/2014 30.89p 31.00p 30.89p 32.83p 187
23/05/2014 30.99p 32.83p 30.30p 32.83p 0
22/05/2014 30.50p 32.83p 30.30p 32.83p 0
21/05/2014 31.64p 32.25p 31.64p 32.83p 121
20/05/2014 31.87p 33.37p 31.06p 32.83p 0
19/05/2014 32.15p 33.37p 31.47p 32.83p 0
16/05/2014 32.02p 33.37p 31.47p 32.83p 0
15/05/2014 32.67p 33.37p 31.86p 32.83p 0
14/05/2014 32.87p 33.35p 32.15p 32.83p 0
13/05/2014 32.73p 33.20p 32.15p 32.60p 0
12/05/2014 32.72p 33.20p 32.15p 32.35p 0
09/05/2014 32.72p 32.72p 32.37p 32.50p 367
08/05/2014 32.74p 33.63p 32.07p 32.55p 0
07/05/2014 32.64p 33.63p 32.07p 32.40p 0
06/05/2014 33.02p 33.63p 32.07p 32.54p 0
02/05/2014 32.46p 33.26p 32.07p 32.71p 0
01/05/2014 32.20p 33.26p 32.07p 32.71p 0
30/04/2014 32.41p 33.26p 32.07p 32.71p 0
29/04/2014 32.42p 33.26p 32.07p 32.71p 0
28/04/2014 32.75p 33.26p 32.07p 32.71p 600
25/04/2014 32.72p 33.10p 32.14p 32.71p 0
24/04/2014 32.54p 32.54p 32.29p 32.48p 170
23/04/2014 33.25p 33.81p 30.99p 32.54p 0
22/04/2014 32.40p 33.42p 30.99p 33.23p 0
17/04/2014 32.50p 33.42p 30.99p 32.62p 0
16/04/2014 32.04p 33.42p 30.99p 32.59p 0
15/04/2014 32.72p 33.42p 30.99p 32.00p 0
14/04/2014 32.87p 33.42p 30.99p 32.58p 0
11/04/2014 32.02p 33.06p 30.99p 32.74p 0
10/04/2014 32.48p 33.06p 30.99p 32.49p 0
09/04/2014 31.49p 32.53p 30.99p 32.48p 0
08/04/2014 31.20p 32.42p 30.99p 31.28p 0
07/04/2014 31.20p 32.42p 31.02p 31.25p 0
04/04/2014 31.51p 32.42p 31.18p 31.59p 0
03/04/2014 31.99p 32.42p 31.44p 31.48p 0
02/04/2014 31.70p 31.93p 31.70p 31.76p 185
01/04/2014 31.30p 31.99p 30.55p 31.63p 0
31/03/2014 31.24p 31.55p 30.55p 31.13p 0
28/03/2014 30.60p 30.60p 30.55p 30.56p 553
27/03/2014 30.17p 32.72p 29.63p 30.56p 0
26/03/2014 30.29p 32.72p 29.63p 30.42p 0
25/03/2014 29.84p 32.72p 29.63p 29.99p 0
24/03/2014 30.91p 32.72p 29.71p 29.83p 0
21/03/2014 31.30p 32.72p 30.35p 30.35p 0
20/03/2014 31.70p 32.72p 30.42p 30.98p 0
19/03/2014 31.21p 32.72p 30.42p 31.85p 0
18/03/2014 31.50p 32.72p 30.42p 31.52p 0
17/03/2014 31.11p 32.72p 30.42p 31.50p 0
14/03/2014 31.17p 32.72p 30.42p 31.18p 0
13/03/2014 31.77p 32.72p 30.42p 31.15p 0
12/03/2014 31.82p 32.72p 30.42p 31.76p 0
11/03/2014 31.67p 32.72p 30.42p 32.08p 0
10/03/2014 31.60p 32.72p 30.42p 31.83p 0

*Close Price adjusted for both dividends and splits