Nexity SA (0KB3) Share Price

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

Date Open High Low Close* Volume
24/05/2013 28.74p 29.48p 28.70p 29.13p 0
23/05/2013 29.28p 29.48p 28.70p 29.13p 0
22/05/2013 29.48p 29.48p 29.13p 29.13p 300
21/05/2013 28.66p 29.22p 28.22p 28.30p 0
20/05/2013 28.53p 28.53p 28.22p 28.30p 0
17/05/2013 28.38p 28.38p 28.30p 28.30p 2738
16/05/2013 28.22p 28.48p 24.28p 26.50p 0
15/05/2013 28.48p 28.48p 24.28p 26.50p 0
14/05/2013 27.90p 28.45p 24.28p 28.45p 0
13/05/2013 27.95p 28.07p 24.28p 27.95p 0
10/05/2013 27.91p 28.07p 24.28p 27.91p 0
09/05/2013 27.93p 28.07p 24.28p 26.50p 0
08/05/2013 28.07p 28.07p 24.28p 26.50p 0
07/05/2013 27.71p 27.71p 24.28p 26.50p 0
03/05/2013 27.30p 27.70p 24.28p 26.50p 0
02/05/2013 27.12p 27.58p 24.28p 26.50p 0
01/05/2013 26.95p 27.58p 24.28p 26.50p 0
30/04/2013 26.95p 27.58p 24.28p 26.99p 0
29/04/2013 27.58p 27.58p 24.28p 26.73p 0
26/04/2013 27.24p 27.24p 24.28p 27.24p 0
25/04/2013 25.25p 27.03p 24.28p 26.73p 0
24/04/2013 25.10p 27.03p 24.28p 25.49p 0
23/04/2013 24.78p 27.03p 24.28p 24.78p 0
22/04/2013 24.70p 27.03p 24.28p 24.70p 0
19/04/2013 24.60p 27.03p 24.28p 24.60p 0
18/04/2013 24.69p 27.03p 24.28p 24.28p 0
17/04/2013 24.83p 27.03p 24.43p 24.43p 0
16/04/2013 25.06p 27.03p 24.78p 24.78p 0
15/04/2013 25.32p 27.03p 24.82p 24.82p 0
12/04/2013 25.84p 27.03p 24.85p 25.39p 0
11/04/2013 25.04p 27.03p 24.85p 25.49p 0
10/04/2013 24.98p 27.03p 24.85p 24.98p 0
09/04/2013 24.85p 27.03p 24.85p 24.85p 0
08/04/2013 25.12p 27.03p 25.12p 25.12p 0
05/04/2013 25.57p 27.03p 25.23p 25.23p 0
04/04/2013 26.13p 27.03p 25.65p 25.65p 0
03/04/2013 26.65p 27.03p 26.23p 26.23p 0
02/04/2013 26.79p 27.03p 26.50p 26.79p 0
28/03/2013 26.85p 27.03p 26.50p 26.85p 0
27/03/2013 26.67p 27.03p 26.50p 27.03p 0
26/03/2013 26.59p 26.61p 26.50p 26.59p 0
25/03/2013 26.61p 26.61p 26.50p 26.61p 3800
22/03/2013 27.37p 28.80p 26.88p 26.88p 0
21/03/2013 28.80p 28.80p 27.82p 28.29p 7
20/03/2013 28.56p 28.56p 23.87p 23.87p 0
19/03/2013 28.56p 28.56p 23.87p 23.87p 0
18/03/2013 28.56p 28.56p 23.87p 23.87p 0
15/03/2013 28.56p 28.56p 23.87p 23.87p 400
14/03/2013 26.10p 26.10p 23.87p 23.87p 0
13/03/2013 26.10p 26.10p 23.87p 23.87p 0
12/03/2013 26.10p 26.10p 23.87p 23.87p 0
11/03/2013 26.10p 26.10p 23.87p 23.87p 0
08/03/2013 26.10p 26.10p 23.87p 23.87p 0
07/03/2013 26.10p 26.10p 23.87p 23.87p 0
06/03/2013 26.10p 26.10p 23.87p 23.87p 7
05/03/2013 25.93p 25.93p 23.87p 23.87p 0
04/03/2013 25.93p 25.93p 23.87p 23.87p 0
01/03/2013 25.93p 25.93p 23.87p 23.87p 4
28/02/2013 26.01p 26.01p 23.87p 23.87p 6
27/02/2013 24.92p 24.92p 23.87p 23.87p 0
26/02/2013 24.92p 24.92p 23.87p 23.87p 0
25/02/2013 24.92p 24.92p 23.87p 23.87p 0
22/02/2013 24.92p 24.92p 23.87p 23.87p 0
21/02/2013 24.92p 24.92p 23.87p 23.87p 0
20/02/2013 24.92p 24.92p 23.87p 23.87p 0
19/02/2013 24.92p 24.92p 23.87p 23.87p 0
18/02/2013 24.92p 24.92p 23.87p 23.87p 0
15/02/2013 24.92p 24.92p 23.87p 23.87p 0
14/02/2013 24.92p 24.92p 23.87p 23.87p 0
13/02/2013 24.92p 24.92p 23.87p 23.87p 6
12/02/2013 23.07p 23.87p 23.07p 23.87p 0
11/02/2013 23.07p 23.87p 23.07p 23.87p 0
08/02/2013 23.07p 23.87p 23.07p 23.87p 0
07/02/2013 23.07p 23.87p 23.07p 23.87p 5954
06/02/2013 23.01p 23.87p 23.01p 23.87p 6509
05/02/2013 22.49p 23.87p 22.49p 23.87p 0
04/02/2013 22.49p 23.87p 22.49p 23.87p 0
01/02/2013 22.49p 23.87p 22.49p 23.87p 0
31/01/2013 22.49p 23.87p 22.49p 23.87p 500
30/01/2013 22.86p 23.87p 22.61p 23.87p 22642
29/01/2013 26.08p 26.08p 23.87p 23.87p 0
28/01/2013 26.08p 26.08p 23.87p 23.87p 0
25/01/2013 26.08p 26.08p 23.87p 23.87p 0
24/01/2013 26.08p 26.08p 23.87p 23.87p 0
23/01/2013 26.08p 26.08p 23.87p 23.87p 0
22/01/2013 26.08p 26.08p 23.87p 23.87p 0
21/01/2013 26.08p 26.08p 23.87p 23.87p 0
18/01/2013 26.08p 26.08p 23.87p 23.87p 0
17/01/2013 26.08p 26.08p 23.87p 23.87p 0
16/01/2013 26.08p 26.08p 23.87p 23.87p 0
15/01/2013 26.08p 26.08p 23.87p 23.87p 0
14/01/2013 26.08p 26.08p 23.87p 23.87p 0
11/01/2013 26.08p 26.08p 23.87p 23.87p 0
10/01/2013 26.08p 26.08p 23.87p 23.87p 0
09/01/2013 26.08p 26.08p 23.87p 23.87p 0
08/01/2013 26.08p 26.08p 23.87p 23.87p 0
07/01/2013 26.08p 26.08p 23.87p 23.87p 0
04/01/2013 26.08p 26.08p 23.87p 23.87p 0
03/01/2013 26.08p 26.08p 23.87p 23.87p 0
02/01/2013 26.08p 26.08p 23.87p 23.87p 0
31/12/2012 26.08p 26.08p 23.87p 23.87p 0
28/12/2012 26.08p 26.08p 23.87p 23.87p 0
27/12/2012 26.08p 26.08p 23.87p 23.87p 0
24/12/2012 26.08p 26.08p 23.87p 23.87p 0
21/12/2012 26.08p 26.08p 23.87p 23.87p 521
20/12/2012 25.48p 25.50p 23.87p 23.87p 0
19/12/2012 25.48p 25.50p 23.87p 23.87p 0
18/12/2012 25.48p 25.50p 23.87p 23.87p 0
17/12/2012 25.48p 25.50p 23.87p 23.87p 0
14/12/2012 25.48p 25.50p 23.87p 23.87p 0
13/12/2012 25.48p 25.50p 23.87p 23.87p 605
12/12/2012 24.50p 24.50p 23.87p 23.87p 0
11/12/2012 24.50p 24.50p 23.87p 23.87p 0
10/12/2012 24.50p 24.50p 23.87p 23.87p 0
07/12/2012 24.50p 24.50p 23.87p 23.87p 0
06/12/2012 24.50p 24.50p 23.87p 23.87p 0
05/12/2012 24.50p 24.50p 23.87p 23.87p 6284
04/12/2012 24.09p 24.09p 23.87p 23.87p 0
03/12/2012 24.09p 24.09p 23.87p 23.87p 0
30/11/2012 24.09p 24.09p 23.87p 23.87p 348
29/11/2012 23.39p 23.87p 23.39p 23.87p 0
28/11/2012 23.39p 23.87p 23.39p 23.87p 0
27/11/2012 23.39p 23.87p 23.39p 23.87p 0
26/11/2012 23.39p 23.87p 23.39p 23.87p 0
23/11/2012 23.39p 23.87p 23.39p 23.87p 0
22/11/2012 23.39p 23.87p 23.39p 23.87p 0
21/11/2012 23.39p 23.87p 23.39p 23.87p 0
20/11/2012 23.39p 23.87p 23.39p 23.87p 0
19/11/2012 23.39p 23.87p 23.39p 23.87p 0
16/11/2012 23.39p 23.87p 23.39p 23.87p 0
15/11/2012 23.39p 23.87p 23.39p 23.87p 0
14/11/2012 23.39p 23.87p 23.39p 23.87p 0
13/11/2012 23.39p 23.87p 23.39p 23.87p 0
12/11/2012 23.39p 23.87p 23.39p 23.87p 0
09/11/2012 23.39p 23.87p 23.39p 23.87p 0
08/11/2012 23.39p 23.87p 23.39p 23.87p 0
07/11/2012 23.39p 23.87p 23.39p 23.87p 151

*Close Price adjusted for both dividends and splits