Vallourec SA (0NR2) Share Price

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

Date Open High Low Close* Volume
20/09/2019 2.62p 2.65p 2.61p 2.64p 29542
19/09/2019 2.70p 2.71p 2.63p 2.66p 13009
18/09/2019 2.81p 2.81p 2.71p 2.71p 16264
17/09/2019 2.85p 2.88p 2.77p 2.80p 171706
16/09/2019 2.86p 2.86p 2.84p 2.85p 64083
13/09/2019 2.72p 2.80p 2.72p 2.76p 104306
12/09/2019 2.77p 2.85p 2.68p 2.74p 58633
11/09/2019 2.88p 2.88p 2.79p 2.79p 86764
10/09/2019 2.82p 2.89p 2.82p 2.89p 1868
09/09/2019 2.74p 2.78p 2.65p 2.74p 209102
06/09/2019 2.78p 2.78p 2.71p 2.71p 4400
05/09/2019 2.65p 2.77p 2.65p 2.77p 41760
04/09/2019 2.59p 2.63p 2.55p 2.61p 26975
03/09/2019 2.61p 2.64p 2.52p 2.53p 102567
02/09/2019 2.49p 2.61p 2.49p 2.60p 48968
30/08/2019 2.50p 2.55p 2.50p 2.54p 38806
29/08/2019 2.43p 2.48p 2.43p 2.48p 118225
28/08/2019 2.41p 2.43p 2.39p 2.43p 63423
27/08/2019 2.45p 2.47p 2.37p 2.37p 285580
23/08/2019 2.54p 2.54p 2.42p 2.42p 15786
22/08/2019 2.56p 2.56p 2.51p 2.51p 8394
21/08/2019 2.40p 2.54p 2.40p 2.52p 1369
20/08/2019 2.47p 2.47p 2.40p 2.41p 7079
19/08/2019 2.39p 2.44p 2.39p 2.44p 24413
16/08/2019 2.30p 2.34p 2.30p 2.34p 27639
15/08/2019 2.43p 2.43p 2.31p 2.34p 40711
14/08/2019 2.64p 2.64p 2.43p 2.43p 56221
13/08/2019 2.48p 2.62p 2.45p 2.62p 51044
12/08/2019 2.62p 2.66p 2.50p 2.52p 863
09/08/2019 2.65p 2.65p 2.58p 2.58p 46209
08/08/2019 2.74p 2.74p 2.64p 2.67p 20890
07/08/2019 2.72p 2.72p 2.61p 2.63p 143851
06/08/2019 2.78p 2.81p 2.72p 2.72p 4543
05/08/2019 2.92p 2.92p 2.72p 2.75p 214715
02/08/2019 3.04p 3.04p 2.95p 2.95p 140409
01/08/2019 3.11p 3.13p 3.07p 3.13p 56759
31/07/2019 3.02p 3.16p 3.02p 3.14p 15261
30/07/2019 3.11p 3.11p 3.01p 3.03p 109425
29/07/2019 3.11p 3.11p 3.10p 3.11p 117078
26/07/2019 2.91p 3.16p 2.91p 3.13p 145131
25/07/2019 2.86p 3.17p 2.86p 3.04p 287195
24/07/2019 2.70p 2.70p 2.55p 2.67p 746746
23/07/2019 2.55p 2.62p 2.55p 2.62p 10200
22/07/2019 2.41p 2.51p 2.41p 2.51p 18715
19/07/2019 2.41p 2.41p 2.37p 2.38p 110148
18/07/2019 2.35p 2.42p 2.35p 2.37p 896234
17/07/2019 2.55p 2.55p 2.36p 2.36p 10688
16/07/2019 2.50p 2.54p 2.50p 2.54p 9
15/07/2019 2.60p 2.63p 2.51p 2.51p 6721
12/07/2019 2.69p 2.70p 2.64p 2.65p 22429
11/07/2019 2.80p 2.85p 2.75p 2.75p 6883
10/07/2019 2.69p 2.77p 2.69p 2.77p 17352
09/07/2019 2.70p 2.70p 2.66p 2.70p 30788
08/07/2019 2.65p 2.72p 2.64p 2.72p 45391
05/07/2019 2.66p 2.69p 2.64p 2.67p 3785
04/07/2019 2.70p 2.72p 2.67p 2.69p 18812
03/07/2019 2.67p 2.73p 2.67p 2.73p 14381
02/07/2019 2.71p 2.73p 2.68p 2.69p 14966
01/07/2019 2.60p 2.76p 2.60p 2.73p 84174
28/06/2019 2.53p 2.54p 2.52p 2.53p 9526
27/06/2019 2.55p 2.56p 2.51p 2.52p 15782
26/06/2019 2.46p 2.54p 2.46p 2.54p 51449
25/06/2019 2.46p 2.46p 2.42p 2.44p 1397
24/06/2019 2.53p 2.54p 2.46p 2.46p 63440
21/06/2019 2.43p 2.58p 2.43p 2.52p 32332
20/06/2019 2.32p 2.46p 2.32p 2.44p 41321
19/06/2019 2.33p 2.34p 2.29p 2.29p 13083
18/06/2019 2.21p 2.33p 2.19p 2.31p 14852
17/06/2019 2.25p 2.26p 2.20p 2.24p 61556
14/06/2019 2.26p 2.31p 2.23p 2.23p 126775
13/06/2019 2.22p 2.30p 2.22p 2.30p 17744
12/06/2019 2.26p 2.27p 2.22p 2.22p 33998
11/06/2019 2.32p 2.36p 2.27p 2.29p 47502
10/06/2019 2.22p 2.34p 2.22p 2.31p 43850
07/06/2019 2.12p 2.21p 2.12p 2.21p 38720
06/06/2019 2.14p 2.15p 2.05p 2.05p 18854
05/06/2019 2.09p 2.13p 2.07p 2.07p 64335
04/06/2019 1.98p 2.07p 1.98p 2.07p 117706
03/06/2019 2.00p 2.01p 1.98p 1.99p 15876
31/05/2019 2.05p 2.05p 1.96p 2.04p 19450
30/05/2019 2.09p 2.09p 2.07p 2.07p 12702
29/05/2019 2.10p 2.10p 2.07p 2.07p 2118
28/05/2019 2.14p 2.17p 2.12p 2.12p 103293
24/05/2019 2.24p 2.24p 2.13p 2.13p 89833
23/05/2019 2.26p 2.26p 2.19p 2.20p 130
22/05/2019 2.49p 2.49p 2.31p 2.32p 6010695
21/05/2019 2.39p 2.45p 2.39p 2.45p 12743
20/05/2019 2.50p 2.50p 2.37p 2.40p 10883
17/05/2019 2.38p 2.48p 2.38p 2.45p 1040210
16/05/2019 2.26p 2.26p 2.25p 2.26p 13930
15/05/2019 2.27p 2.27p 2.24p 2.25p 1063381
14/05/2019 2.17p 2.27p 2.17p 2.27p 7434
13/05/2019 2.20p 2.22p 2.15p 2.16p 506923
10/05/2019 2.23p 2.26p 2.20p 2.20p 10819
09/05/2019 2.31p 2.31p 2.20p 2.20p 17073
08/05/2019 2.26p 2.29p 2.23p 2.28p 3062050
07/05/2019 2.29p 2.29p 2.23p 2.23p 36404
03/05/2019 2.11p 2.18p 2.09p 2.14p 4047658
02/05/2019 2.20p 2.20p 2.11p 2.12p 47411
01/05/2019 2.24p 2.21p 2.21p 2.21p 0
30/04/2019 2.24p 2.24p 2.20p 2.21p 43143
29/04/2019 2.22p 2.26p 2.22p 2.23p 43753
26/04/2019 2.29p 2.29p 2.22p 2.23p 126257
25/04/2019 2.35p 2.36p 2.27p 2.30p 9309
24/04/2019 2.40p 2.40p 2.32p 2.32p 7558
23/04/2019 2.40p 2.44p 2.39p 2.39p 19909
18/04/2019 2.41p 2.41p 2.28p 2.34p 51260
17/04/2019 2.17p 2.40p 2.17p 2.39p 45938
16/04/2019 2.11p 2.16p 2.11p 2.13p 25321
15/04/2019 2.17p 2.17p 2.11p 2.12p 20364
12/04/2019 2.11p 2.16p 2.11p 2.14p 74064
11/04/2019 2.10p 2.12p 2.09p 2.10p 37403
10/04/2019 2.13p 2.13p 2.08p 2.09p 60270
09/04/2019 2.17p 2.23p 2.12p 2.13p 294655
08/04/2019 2.19p 2.20p 2.16p 2.17p 29858
05/04/2019 2.19p 2.21p 2.17p 2.19p 126066
04/04/2019 2.20p 2.20p 2.13p 2.17p 73245
03/04/2019 2.20p 2.25p 2.17p 2.17p 604608
02/04/2019 2.20p 2.28p 2.18p 2.20p 199673
01/04/2019 2.13p 2.18p 2.13p 2.15p 122319
29/03/2019 2.10p 2.13p 2.08p 2.10p 11449
28/03/2019 2.12p 2.12p 2.08p 2.09p 72066
27/03/2019 2.19p 2.19p 2.11p 2.13p 62481
26/03/2019 2.12p 2.18p 2.10p 2.15p 74129
25/03/2019 2.15p 2.15p 2.05p 2.09p 720282
22/03/2019 2.24p 2.24p 2.16p 2.21p 34990
21/03/2019 2.23p 2.23p 2.21p 2.21p 109761
20/03/2019 2.20p 2.23p 2.17p 2.22p 176600
19/03/2019 2.22p 2.26p 2.19p 2.20p 198428
18/03/2019 2.24p 2.24p 2.18p 2.22p 203354
15/03/2019 2.26p 2.26p 2.18p 2.18p 48955
14/03/2019 2.25p 2.28p 2.24p 2.24p 44384
13/03/2019 2.17p 2.25p 2.17p 2.25p 165086
12/03/2019 2.20p 2.26p 2.17p 2.18p 1117124
11/03/2019 2.13p 2.18p 2.11p 2.18p 1551050
08/03/2019 2.27p 2.27p 2.13p 2.15p 111512
07/03/2019 2.28p 2.37p 2.27p 2.31p 36729
06/03/2019 2.25p 2.33p 2.25p 2.29p 76436
05/03/2019 2.29p 2.33p 2.25p 2.30p 71538
04/03/2019 2.48p 2.48p 2.36p 2.36p 8189
01/03/2019 2.41p 2.49p 2.40p 2.40p 45307
28/02/2019 2.37p 2.37p 2.27p 2.34p 48290
27/02/2019 2.28p 2.38p 2.28p 2.37p 63252
26/02/2019 2.19p 2.26p 2.17p 2.26p 53830
25/02/2019 2.19p 2.21p 2.17p 2.19p 35623
22/02/2019 2.19p 2.19p 2.08p 2.12p 296946
21/02/2019 2.17p 2.35p 2.02p 2.14p 241626
20/02/2019 1.72p 1.72p 1.67p 1.72p 55177
19/02/2019 1.79p 1.79p 1.64p 1.69p 15880
18/02/2019 1.62p 1.77p 1.62p 1.76p 141235
15/02/2019 1.62p 1.62p 1.58p 1.60p 37103
14/02/2019 1.62p 1.63p 1.58p 1.60p 10424
13/02/2019 1.58p 1.61p 1.57p 1.57p 60604
12/02/2019 1.43p 1.51p 1.43p 1.51p 36394
11/02/2019 1.48p 1.49p 1.43p 1.45p 104281
08/02/2019 1.53p 1.53p 1.48p 1.49p 134424
07/02/2019 1.60p 1.60p 1.53p 1.53p 164894
06/02/2019 1.56p 1.62p 1.54p 1.59p 730047
05/02/2019 1.42p 1.53p 1.41p 1.53p 114573
04/02/2019 1.55p 1.55p 1.43p 1.44p 317464
01/02/2019 1.60p 1.60p 1.45p 1.55p 455205
31/01/2019 1.70p 1.70p 1.55p 1.57p 338262
30/01/2019 1.70p 1.73p 1.70p 1.71p 3137
29/01/2019 1.74p 1.74p 1.68p 1.68p 96846
28/01/2019 1.77p 1.77p 1.72p 1.74p 57406
25/01/2019 1.80p 1.80p 1.77p 1.77p 40302
24/01/2019 1.67p 1.79p 1.67p 1.77p 175779
23/01/2019 1.70p 1.72p 1.68p 1.68p 70950
22/01/2019 1.73p 1.73p 1.69p 1.69p 12463
21/01/2019 1.76p 1.79p 1.73p 1.75p 103001
18/01/2019 1.79p 1.85p 1.76p 1.77p 39635
17/01/2019 1.82p 1.82p 1.76p 1.77p 16460
16/01/2019 1.79p 1.82p 1.77p 1.80p 38887
15/01/2019 1.79p 1.86p 1.76p 1.76p 120038
14/01/2019 1.80p 1.83p 1.78p 1.80p 110839
11/01/2019 1.94p 1.94p 1.87p 1.87p 130404
10/01/2019 1.94p 1.94p 1.85p 1.91p 144456
09/01/2019 1.88p 1.96p 1.86p 1.94p 248261
08/01/2019 1.81p 1.89p 1.76p 1.84p 140701
07/01/2019 1.85p 1.85p 1.73p 1.79p 38133
04/01/2019 1.72p 1.80p 1.72p 1.77p 49804
03/01/2019 1.60p 1.74p 1.60p 1.62p 260835
02/01/2019 1.64p 1.64p 1.56p 1.62p 281060
31/12/2018 1.62p 1.63p 1.61p 1.63p 4045
28/12/2018 1.60p 1.64p 1.60p 1.60p 102359
27/12/2018 1.68p 1.71p 1.56p 1.57p 25802
24/12/2018 1.63p 1.64p 1.56p 1.59p 10132
21/12/2018 1.57p 1.61p 1.57p 1.58p 171430
20/12/2018 1.72p 1.72p 1.59p 1.59p 197578
19/12/2018 1.82p 1.84p 1.72p 1.73p 63419
18/12/2018 1.84p 1.87p 1.82p 1.82p 96326
17/12/2018 2.00p 2.00p 1.91p 1.91p 66789
14/12/2018 1.98p 2.04p 1.95p 2.01p 217646
13/12/2018 2.10p 2.10p 1.99p 1.99p 182002
12/12/2018 2.05p 2.10p 2.00p 2.07p 283744
11/12/2018 1.82p 1.95p 1.82p 1.94p 1620498
10/12/2018 1.94p 1.94p 1.80p 1.82p 33386
07/12/2018 1.97p 2.00p 1.86p 1.95p 166779
06/12/2018 2.00p 2.00p 1.89p 1.91p 405045
05/12/2018 2.04p 2.10p 2.02p 2.07p 171466

*Close Price adjusted for both dividends and splits