Virbac SA (0NM7) Share Price

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

Date Open High Low Close* Volume
20/02/2018 121.00p 123.20p 121.00p 123.20p 26
19/02/2018 122.40p 122.40p 120.40p 120.70p 27
16/02/2018 118.90p 123.50p 120.50p 123.20p 0
15/02/2018 118.50p 121.00p 118.50p 120.70p 32
14/02/2018 116.10p 118.20p 116.00p 118.20p 42
13/02/2018 116.70p 117.70p 115.20p 115.80p 36
12/02/2018 116.70p 117.70p 116.60p 117.50p 0
09/02/2018 116.10p 117.10p 115.10p 116.60p 0
08/02/2018 116.10p 118.20p 116.30p 116.60p 0
07/02/2018 116.10p 117.20p 115.60p 116.90p 410
06/02/2018 114.80p 115.60p 114.80p 115.50p 2
05/02/2018 120.00p 120.00p 116.30p 116.30p 9
02/02/2018 123.20p 123.20p 120.50p 120.50p 22
01/02/2018 124.10p 124.80p 122.30p 122.30p 1
31/01/2018 121.20p 124.20p 120.20p 123.50p 0
30/01/2018 124.50p 125.30p 120.70p 121.00p 105
29/01/2018 126.10p 126.70p 124.30p 125.20p 107
26/01/2018 124.90p 125.60p 124.90p 125.00p 190
25/01/2018 125.70p 125.70p 124.80p 125.20p 280
24/01/2018 126.30p 126.80p 125.90p 126.20p 101
23/01/2018 123.80p 126.40p 123.80p 126.40p 101
22/01/2018 120.00p 124.40p 119.10p 123.60p 0
19/01/2018 117.50p 119.10p 117.50p 119.10p 57
18/01/2018 122.60p 122.60p 118.20p 119.20p 286
17/01/2018 117.90p 122.10p 117.40p 122.10p 110
16/01/2018 119.30p 121.80p 119.40p 121.40p 479
15/01/2018 124.10p 124.10p 119.40p 119.40p 268
12/01/2018 122.40p 123.60p 121.10p 123.20p 356
11/01/2018 124.50p 124.50p 121.70p 121.70p 62
10/01/2018 122.20p 124.40p 122.20p 124.40p 151
09/01/2018 124.10p 124.10p 122.20p 122.40p 2
08/01/2018 124.10p 125.98p 124.10p 124.10p 32
05/01/2018 123.80p 125.00p 123.40p 123.40p 347
04/01/2018 125.30p 126.10p 123.00p 124.00p 0
03/01/2018 126.30p 126.30p 123.80p 125.20p 25
02/01/2018 125.90p 125.90p 124.30p 124.60p 1853
29/12/2017 124.00p 124.25p 123.38p 123.63p 0
28/12/2017 120.75p 123.89p 120.75p 123.63p 261
27/12/2017 121.00p 121.13p 120.72p 121.13p 306
22/12/2017 121.00p 121.00p 119.75p 120.00p 0
21/12/2017 119.63p 121.00p 119.40p 121.00p 244
20/12/2017 119.38p 120.24p 119.38p 120.00p 117
19/12/2017 119.38p 119.38p 118.50p 118.50p 26
18/12/2017 117.88p 119.81p 117.88p 119.75p 61
15/12/2017 116.63p 116.95p 116.50p 116.50p 329
14/12/2017 115.63p 116.25p 115.63p 116.25p 49
13/12/2017 114.75p 115.75p 113.35p 115.75p 684
12/12/2017 111.00p 115.00p 111.00p 115.00p 16
11/12/2017 112.00p 112.00p 110.66p 111.13p 4124
08/12/2017 108.38p 111.75p 108.38p 111.13p 474
07/12/2017 105.13p 108.13p 105.13p 108.13p 36
06/12/2017 104.75p 105.50p 103.25p 105.50p 738
05/12/2017 106.63p 106.63p 104.38p 104.38p 326
04/12/2017 106.38p 106.38p 104.28p 106.13p 376
01/12/2017 109.13p 109.13p 106.16p 106.38p 1999
30/11/2017 108.63p 108.63p 107.88p 107.88p 2180
29/11/2017 109.63p 109.63p 108.63p 108.63p 91
28/11/2017 109.13p 109.13p 108.13p 108.38p 40
27/11/2017 110.00p 110.00p 109.06p 109.25p 209
24/11/2017 111.00p 111.00p 109.50p 109.50p 1269
23/11/2017 106.88p 110.79p 106.88p 109.75p 1361
22/11/2017 104.25p 106.04p 104.25p 105.38p 414
21/11/2017 104.75p 104.75p 103.70p 104.38p 350
20/11/2017 104.00p 104.13p 104.00p 104.13p 243
17/11/2017 102.50p 104.13p 102.50p 104.13p 210
16/11/2017 103.75p 103.75p 102.63p 102.63p 203
15/11/2017 107.38p 107.38p 103.80p 104.13p 473
14/11/2017 110.00p 110.00p 107.75p 107.75p 803
13/11/2017 110.50p 110.55p 109.91p 110.00p 941
10/11/2017 110.50p 110.50p 110.25p 110.25p 351
09/11/2017 110.75p 110.75p 110.50p 110.63p 73
08/11/2017 110.75p 111.09p 110.75p 111.00p 731
07/11/2017 113.50p 113.50p 110.63p 111.13p 195
06/11/2017 113.00p 113.00p 112.56p 112.75p 357
03/11/2017 111.25p 112.88p 111.25p 112.50p 664
02/11/2017 113.50p 113.50p 111.00p 111.38p 86
01/11/2017 111.75p 114.02p 111.75p 113.50p 258
31/10/2017 110.25p 110.88p 110.25p 110.88p 434
30/10/2017 110.00p 110.40p 110.00p 110.13p 1571
27/10/2017 111.00p 111.00p 109.88p 109.88p 1457
26/10/2017 111.50p 111.50p 109.65p 110.13p 2156
25/10/2017 113.50p 113.50p 111.50p 111.50p 1216
24/10/2017 114.75p 115.70p 113.61p 113.63p 748
23/10/2017 116.63p 116.63p 114.18p 114.25p 738
20/10/2017 115.38p 116.88p 115.38p 116.88p 41
19/10/2017 117.38p 117.38p 115.49p 116.00p 1657
18/10/2017 115.38p 117.86p 115.38p 117.75p 247
17/10/2017 116.88p 116.88p 115.39p 115.75p 355
16/10/2017 117.88p 118.00p 116.95p 117.00p 2353
13/10/2017 119.38p 120.38p 117.88p 119.00p 568
12/10/2017 121.00p 121.75p 120.25p 120.25p 1216
11/10/2017 120.50p 121.63p 120.50p 120.88p 729
10/10/2017 122.00p 123.00p 120.88p 120.88p 446
09/10/2017 124.00p 124.88p 121.50p 122.63p 6
06/10/2017 125.13p 125.88p 123.63p 124.00p 42
05/10/2017 125.13p 125.75p 124.38p 124.38p 311
04/10/2017 124.00p 125.50p 123.63p 124.38p 387
03/10/2017 124.50p 125.50p 124.25p 124.38p 0
02/10/2017 125.13p 125.75p 123.75p 124.38p 230
29/09/2017 124.00p 124.88p 122.50p 124.38p 497
28/09/2017 124.50p 125.13p 122.75p 123.25p 769
27/09/2017 123.75p 124.63p 123.38p 123.38p 509
26/09/2017 125.13p 126.00p 123.25p 123.75p 355
25/09/2017 123.00p 125.88p 123.00p 124.88p 707
22/09/2017 124.00p 125.00p 122.63p 123.00p 670
21/09/2017 125.13p 126.25p 124.50p 124.63p 167
20/09/2017 127.88p 128.88p 124.50p 125.00p 743
19/09/2017 127.88p 128.88p 127.00p 127.75p 208
18/09/2017 128.88p 129.88p 127.00p 128.63p 364
15/09/2017 131.25p 132.13p 127.38p 127.63p 152
14/09/2017 130.00p 132.75p 127.75p 131.25p 640
13/09/2017 131.00p 129.75p 126.13p 127.75p 353
12/09/2017 139.63p 151.75p 127.88p 127.88p 965
11/09/2017 150.25p 152.63p 149.38p 151.75p 156
08/09/2017 145.63p 150.38p 146.25p 149.88p 1182
07/09/2017 150.00p 150.38p 146.00p 146.88p 192
06/09/2017 145.13p 149.38p 144.63p 149.38p 0
05/09/2017 142.75p 146.25p 141.63p 144.63p 2803
04/09/2017 143.00p 143.38p 140.38p 141.63p 129
01/09/2017 140.50p 143.75p 140.75p 142.13p 1183
31/08/2017 141.50p 142.88p 140.88p 140.88p 432
30/08/2017 142.00p 143.38p 141.13p 141.13p 47
29/08/2017 142.50p 143.25p 141.38p 141.38p 172
25/08/2017 145.88p 146.50p 141.75p 142.50p 103
24/08/2017 145.13p 145.88p 144.38p 145.13p 66
23/08/2017 143.50p 147.00p 143.50p 145.00p 117
22/08/2017 143.00p 144.63p 143.13p 144.13p 0
21/08/2017 145.13p 145.63p 143.13p 143.13p 154
18/08/2017 145.13p 145.75p 143.88p 144.38p 169
17/08/2017 144.75p 145.88p 144.25p 145.13p 34
16/08/2017 144.75p 146.88p 144.88p 145.38p 113
15/08/2017 143.25p 145.75p 144.00p 144.88p 26
14/08/2017 143.25p 145.13p 143.75p 145.13p 224
11/08/2017 143.75p 144.88p 142.13p 144.13p 387
10/08/2017 145.38p 146.50p 143.13p 144.13p 332
09/08/2017 146.63p 147.88p 144.25p 145.88p 819
08/08/2017 147.38p 148.50p 145.75p 147.00p 447
07/08/2017 146.88p 147.50p 146.13p 147.13p 74
04/08/2017 144.75p 146.38p 144.00p 146.13p 190
03/08/2017 143.75p 144.88p 141.75p 144.50p 156
02/08/2017 147.88p 149.25p 142.25p 142.63p 249
01/08/2017 150.25p 151.25p 146.50p 147.38p 859
31/07/2017 150.00p 151.13p 149.75p 150.50p 456
28/07/2017 150.25p 151.25p 148.50p 149.75p 249
27/07/2017 150.50p 151.63p 149.38p 150.63p 107
26/07/2017 151.00p 152.00p 149.25p 151.00p 26
25/07/2017 148.88p 150.38p 147.25p 150.00p 60
24/07/2017 154.00p 154.50p 147.38p 148.38p 773
21/07/2017 149.38p 153.75p 148.50p 153.75p 3586
20/07/2017 148.63p 150.75p 147.13p 148.50p 267
19/07/2017 149.38p 150.25p 146.88p 147.63p 87
18/07/2017 143.00p 149.13p 140.38p 148.88p 420
17/07/2017 138.38p 141.25p 138.13p 140.38p 101
14/07/2017 136.88p 138.13p 136.25p 138.13p 249
13/07/2017 139.13p 141.00p 135.38p 136.25p 1512
12/07/2017 137.88p 139.00p 137.38p 139.00p 362
11/07/2017 137.63p 138.25p 137.00p 137.38p 31
10/07/2017 138.38p 139.38p 136.75p 137.75p 824
07/07/2017 138.88p 138.75p 136.75p 138.75p 321
06/07/2017 140.50p 141.75p 136.75p 136.75p 207
05/07/2017 138.88p 141.25p 138.63p 140.88p 575
04/07/2017 138.88p 139.88p 138.88p 139.00p 33
03/07/2017 141.25p 142.25p 138.63p 139.50p 354
30/06/2017 139.38p 142.38p 138.38p 140.13p 590
29/06/2017 142.50p 143.38p 137.75p 138.88p 469
28/06/2017 142.00p 143.00p 140.88p 141.75p 12
27/06/2017 145.88p 146.88p 141.50p 142.25p 50
26/06/2017 146.63p 147.75p 146.00p 146.38p 109
23/06/2017 148.13p 149.13p 146.25p 146.88p 348
22/06/2017 146.38p 147.88p 146.25p 147.88p 0
21/06/2017 145.88p 147.00p 145.63p 146.25p 0
20/06/2017 147.13p 149.25p 146.00p 147.00p 0
19/06/2017 144.50p 147.00p 145.00p 146.75p 0
16/06/2017 145.13p 146.00p 144.66p 145.13p 61
15/06/2017 147.38p 147.38p 144.50p 144.50p 205
14/06/2017 144.00p 146.96p 144.00p 146.38p 122
13/06/2017 142.75p 144.01p 142.75p 143.50p 316
12/06/2017 144.50p 144.50p 141.25p 141.25p 74
09/06/2017 145.38p 145.38p 143.38p 143.38p 172
08/06/2017 144.25p 144.25p 143.75p 143.75p 52
07/06/2017 144.50p 144.50p 143.13p 143.13p 132
06/06/2017 145.38p 145.38p 143.38p 143.38p 244
05/06/2017 146.13p 146.13p 145.88p 145.88p 275
02/06/2017 146.88p 146.88p 145.88p 145.88p 1286
01/06/2017 146.88p 146.88p 146.24p 146.38p 153
31/05/2017 146.63p 146.68p 146.13p 146.13p 77
30/05/2017 148.38p 148.38p 146.75p 146.88p 65
26/05/2017 151.00p 151.00p 149.09p 149.38p 184
25/05/2017 150.75p 150.75p 149.50p 149.50p 60
24/05/2017 151.75p 151.75p 149.88p 149.88p 219
23/05/2017 152.00p 152.82p 150.41p 151.13p 306
22/05/2017 151.25p 152.01p 151.25p 151.75p 304
19/05/2017 151.25p 151.25p 147.88p 147.88p 108
18/05/2017 151.00p 151.00p 149.75p 150.50p 52
17/05/2017 152.50p 153.85p 151.42p 152.00p 658
16/05/2017 151.25p 156.00p 151.25p 155.63p 2585
15/05/2017 153.00p 153.00p 152.00p 152.75p 529
12/05/2017 145.38p 152.94p 145.38p 152.13p 168
11/05/2017 147.88p 147.88p 145.81p 146.13p 162
10/05/2017 146.88p 147.82p 146.88p 147.75p 146

*Close Price adjusted for both dividends and splits