Vallourec SA (0NR2) Share Price

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

Date Open High Low Close* Volume
04/12/2018 2.13p 2.15p 2.09p 2.10p 331051
03/12/2018 2.28p 2.28p 2.12p 2.14p 340934
30/11/2018 2.15p 2.16p 2.07p 2.08p 303465
29/11/2018 2.25p 2.28p 2.09p 2.12p 62625
28/11/2018 2.37p 2.38p 2.07p 2.23p 233063
27/11/2018 2.08p 2.32p 2.02p 2.27p 462592
26/11/2018 1.84p 1.97p 1.76p 1.94p 1141874
23/11/2018 1.74p 1.74p 1.66p 1.70p 579380
22/11/2018 1.74p 1.76p 1.57p 1.72p 752299
21/11/2018 1.88p 2.00p 1.65p 1.67p 1838991
20/11/2018 2.00p 2.02p 1.84p 1.89p 243053
19/11/2018 2.54p 2.54p 1.82p 1.91p 2307532
16/11/2018 3.37p 3.37p 2.51p 2.57p 473399
15/11/2018 3.85p 3.91p 3.79p 3.85p 234463
14/11/2018 3.67p 3.81p 3.63p 3.79p 244813
13/11/2018 3.86p 3.86p 3.66p 3.75p 771156
12/11/2018 3.91p 3.98p 3.86p 3.86p 40398
09/11/2018 4.06p 4.06p 3.84p 3.84p 90334
08/11/2018 4.17p 4.17p 4.09p 4.09p 40515
07/11/2018 4.08p 4.12p 4.05p 4.06p 16191
06/11/2018 4.09p 4.09p 4.03p 4.04p 50171
05/11/2018 4.20p 4.20p 4.06p 4.07p 37645
02/11/2018 4.30p 4.37p 4.13p 4.15p 1028258
01/11/2018 4.20p 4.29p 4.20p 4.25p 277510
31/10/2018 4.10p 4.28p 4.10p 4.21p 5612
30/10/2018 4.10p 4.10p 4.01p 4.05p 84558
29/10/2018 4.02p 4.11p 4.02p 4.07p 41902
26/10/2018 4.04p 4.04p 3.76p 3.94p 159741
25/10/2018 4.02p 4.09p 3.92p 4.03p 33284
24/10/2018 4.27p 4.27p 4.09p 4.09p 99195
23/10/2018 4.40p 4.40p 4.22p 4.28p 99583
22/10/2018 4.58p 4.58p 4.42p 4.42p 14306
19/10/2018 4.54p 4.56p 4.40p 4.53p 74873
18/10/2018 4.64p 4.65p 4.54p 4.55p 15685
17/10/2018 4.66p 4.70p 4.59p 4.62p 4956753
16/10/2018 4.54p 4.62p 4.52p 4.61p 7139
15/10/2018 4.70p 4.70p 4.53p 4.53p 100056
12/10/2018 4.84p 4.84p 4.57p 4.67p 209518
11/10/2018 4.71p 4.78p 4.63p 4.75p 193980
10/10/2018 5.03p 5.03p 4.79p 4.80p 15135
09/10/2018 4.85p 4.93p 4.81p 4.91p 133331
08/10/2018 5.03p 5.03p 4.72p 4.85p 69986
05/10/2018 5.14p 5.14p 5.01p 5.04p 357159
04/10/2018 5.20p 5.27p 5.20p 5.21p 161443
03/10/2018 5.20p 5.21p 5.16p 5.21p 233395
02/10/2018 5.24p 5.24p 5.13p 5.14p 247966
01/10/2018 5.14p 5.22p 5.14p 5.19p 134064
28/09/2018 5.10p 5.10p 5.03p 5.08p 103803
27/09/2018 5.12p 5.20p 5.10p 5.12p 3648
26/09/2018 5.33p 5.33p 5.15p 5.15p 84483
25/09/2018 5.10p 5.37p 5.10p 5.28p 518630
24/09/2018 5.02p 5.09p 5.01p 5.08p 72915
21/09/2018 4.94p 4.95p 4.94p 4.95p 120991
20/09/2018 4.94p 4.94p 4.86p 4.91p 117115
19/09/2018 4.81p 4.91p 4.81p 4.89p 190482
18/09/2018 4.67p 4.79p 4.67p 4.75p 455902
17/09/2018 4.65p 4.69p 4.62p 4.68p 209006
14/09/2018 4.74p 4.74p 4.65p 4.66p 9223
13/09/2018 4.83p 4.83p 4.75p 4.75p 1968
12/09/2018 4.78p 4.87p 4.78p 4.82p 48452
11/09/2018 4.75p 4.75p 4.68p 4.74p 665
10/09/2018 4.75p 4.75p 4.71p 4.71p 2700
07/09/2018 4.73p 4.73p 4.62p 4.68p 14545
06/09/2018 4.74p 4.78p 4.68p 4.75p 3474
05/09/2018 4.86p 4.86p 4.77p 4.78p 84035
04/09/2018 4.95p 4.95p 4.87p 4.87p 10454
03/09/2018 4.91p 5.02p 4.91p 4.96p 34068
31/08/2018 4.92p 4.95p 4.89p 4.93p 46667
30/08/2018 5.03p 5.03p 4.89p 4.96p 202606
29/08/2018 5.02p 5.08p 5.02p 5.05p 89381
28/08/2018 5.00p 5.13p 5.00p 5.07p 24127
24/08/2018 4.92p 4.97p 4.92p 4.97p 17143
23/08/2018 5.05p 5.05p 4.91p 4.91p 15620
22/08/2018 5.03p 5.03p 4.95p 5.01p 36035
21/08/2018 4.82p 5.03p 4.82p 4.96p 75021
20/08/2018 4.70p 4.84p 4.70p 4.83p 47315
17/08/2018 4.82p 4.82p 4.70p 4.70p 8288
16/08/2018 4.88p 4.88p 4.75p 4.75p 4385
15/08/2018 4.91p 4.91p 4.69p 4.74p 225144
14/08/2018 4.95p 4.95p 4.90p 4.91p 18649
13/08/2018 4.91p 4.96p 4.91p 4.93p 12637
10/08/2018 5.09p 5.09p 4.95p 4.96p 12847
09/08/2018 5.10p 5.11p 5.08p 5.10p 20604
08/08/2018 5.24p 5.24p 5.08p 5.10p 139382
07/08/2018 5.13p 5.24p 5.13p 5.19p 65235
06/08/2018 5.28p 5.28p 5.12p 5.12p 28924
03/08/2018 5.30p 5.30p 5.15p 5.18p 139199
02/08/2018 5.48p 5.48p 5.18p 5.18p 18975
01/08/2018 5.50p 5.50p 5.41p 5.47p 4259
31/07/2018 5.60p 5.65p 5.53p 5.53p 110546
30/07/2018 5.70p 5.70p 5.62p 5.66p 24413
27/07/2018 5.58p 5.79p 5.58p 5.70p 39111
26/07/2018 5.42p 5.59p 5.21p 5.59p 68900
25/07/2018 5.46p 5.62p 5.44p 5.52p 18358
24/07/2018 5.25p 5.47p 5.25p 5.42p 29082
23/07/2018 5.17p 5.21p 5.17p 5.21p 8191
20/07/2018 5.25p 5.25p 5.19p 5.20p 7274
19/07/2018 5.38p 5.38p 5.28p 5.29p 51440
18/07/2018 5.15p 5.37p 5.15p 5.35p 52908
17/07/2018 5.11p 5.20p 5.09p 5.20p 61497
16/07/2018 5.21p 5.26p 5.14p 5.14p 67950
13/07/2018 5.09p 5.24p 5.11p 5.18p 19138
12/07/2018 5.25p 5.25p 5.18p 5.21p 12545
11/07/2018 5.31p 5.37p 5.29p 5.34p 16363
10/07/2018 5.41p 5.51p 5.39p 5.45p 135923
09/07/2018 5.10p 5.44p 5.10p 5.37p 42482
06/07/2018 5.09p 5.09p 4.97p 5.07p 5442
05/07/2018 5.00p 5.09p 5.00p 5.05p 93141
04/07/2018 5.03p 5.05p 5.01p 5.02p 24663
03/07/2018 5.03p 5.03p 4.95p 5.00p 201425
02/07/2018 5.08p 5.08p 4.93p 4.97p 111822
29/06/2018 5.11p 5.11p 5.10p 5.10p 61283
28/06/2018 5.09p 5.09p 4.98p 5.03p 74001
27/06/2018 5.00p 5.16p 5.00p 5.12p 106466
26/06/2018 5.04p 5.04p 4.95p 4.95p 1418
25/06/2018 5.25p 5.35p 5.03p 5.03p 85063
22/06/2018 5.09p 5.32p 5.09p 5.25p 50387
21/06/2018 5.01p 5.06p 4.98p 5.03p 97757
20/06/2018 5.21p 5.21p 5.04p 5.06p 133315
19/06/2018 5.20p 5.20p 5.06p 5.08p 187109
18/06/2018 5.25p 5.25p 5.11p 5.15p 386913
15/06/2018 5.52p 5.52p 5.27p 5.28p 185676
14/06/2018 5.48p 5.58p 5.46p 5.51p 275966
13/06/2018 5.55p 5.55p 5.50p 5.52p 57875
12/06/2018 5.59p 5.61p 5.57p 5.58p 3124
11/06/2018 5.65p 5.65p 5.51p 5.59p 42850
08/06/2018 5.52p 5.68p 5.52p 5.65p 90345
07/06/2018 5.45p 5.62p 5.45p 5.59p 45893
06/06/2018 5.49p 5.49p 5.42p 5.42p 126707
05/06/2018 5.40p 5.50p 5.37p 5.40p 209663
04/06/2018 5.56p 5.56p 5.39p 5.39p 27800
01/06/2018 5.35p 5.56p 5.35p 5.53p 77115
31/05/2018 5.51p 5.55p 5.25p 5.26p 350295
30/05/2018 5.38p 5.39p 5.38p 5.39p 17031
29/05/2018 5.21p 5.42p 5.14p 5.33p 54655
25/05/2018 5.74p 5.74p 5.39p 5.39p 245954
24/05/2018 5.83p 5.83p 5.71p 5.71p 84954
23/05/2018 5.97p 5.97p 5.73p 5.81p 262476
22/05/2018 5.85p 6.04p 5.80p 6.00p 45110
21/05/2018 5.27p 5.82p 5.27p 5.82p 177824
18/05/2018 5.08p 5.50p 5.08p 5.21p 171916
17/05/2018 5.39p 5.42p 5.29p 5.35p 72464
16/05/2018 5.00p 5.36p 5.00p 5.36p 93092
15/05/2018 5.02p 5.03p 4.95p 4.96p 49982
14/05/2018 5.01p 5.03p 4.98p 5.02p 95005
11/05/2018 5.03p 5.07p 5.00p 5.03p 29218
10/05/2018 5.14p 5.14p 5.04p 5.04p 4129
09/05/2018 4.94p 5.09p 4.94p 5.07p 132646
08/05/2018 5.00p 5.00p 4.89p 4.89p 252177
04/05/2018 4.93p 4.93p 4.87p 4.87p 132353
03/05/2018 5.13p 5.13p 4.95p 4.95p 26153
02/05/2018 5.00p 5.12p 5.00p 5.11p 153348
01/05/2018 4.93p 5.01p 5.01p 5.01p 0
30/04/2018 4.93p 5.08p 4.93p 5.01p 5005
27/04/2018 5.08p 5.08p 4.97p 4.97p 71300
26/04/2018 4.92p 5.03p 4.92p 5.03p 28513
25/04/2018 5.07p 5.07p 4.83p 4.83p 34766
24/04/2018 5.24p 5.25p 5.11p 5.15p 149636
23/04/2018 5.11p 5.21p 5.11p 5.21p 85873
20/04/2018 5.11p 5.11p 4.99p 5.07p 122464
19/04/2018 5.04p 5.16p 5.04p 5.08p 138664
18/04/2018 4.85p 5.03p 4.85p 5.03p 112835
17/04/2018 4.80p 4.84p 4.77p 4.83p 107761
16/04/2018 4.71p 4.78p 4.71p 4.77p 193
13/04/2018 4.75p 4.76p 4.66p 4.74p 33726
12/04/2018 4.63p 4.80p 4.63p 4.79p 797224
11/04/2018 4.62p 4.64p 4.61p 4.64p 121675
10/04/2018 4.46p 4.61p 4.44p 4.58p 90516
09/04/2018 4.41p 4.45p 4.36p 4.36p 32984
06/04/2018 4.50p 4.50p 4.35p 4.35p 8089
05/04/2018 4.20p 4.48p 4.20p 4.46p 106433
04/04/2018 4.31p 4.31p 4.16p 4.22p 84803
03/04/2018 4.28p 4.29p 4.20p 4.28p 102102
29/03/2018 4.30p 4.30p 4.26p 4.29p 9111
28/03/2018 4.31p 4.31p 4.21p 4.26p 5127
27/03/2018 4.45p 4.45p 4.33p 4.33p 7181
26/03/2018 4.45p 4.45p 4.34p 4.34p 12486
23/03/2018 4.49p 4.49p 4.34p 4.41p 27366
22/03/2018 4.74p 4.76p 4.52p 4.52p 22179
21/03/2018 4.55p 4.76p 4.55p 4.76p 258029
20/03/2018 4.55p 4.60p 4.48p 4.58p 14038
19/03/2018 4.67p 4.67p 4.51p 4.51p 41255
16/03/2018 4.46p 4.66p 4.45p 4.62p 240157
15/03/2018 4.34p 4.40p 4.33p 4.36p 132993
14/03/2018 4.35p 4.37p 4.31p 4.31p 44906
13/03/2018 4.41p 4.56p 4.37p 4.37p 291853
12/03/2018 4.57p 4.57p 4.41p 4.41p 182940
09/03/2018 4.40p 4.46p 4.40p 4.46p 7199
08/03/2018 4.46p 4.46p 4.38p 4.42p 25255
07/03/2018 4.52p 4.52p 4.40p 4.45p 34518
06/03/2018 4.51p 4.63p 4.44p 4.53p 149623
05/03/2018 4.63p 4.63p 4.42p 4.47p 10400
02/03/2018 4.51p 4.78p 4.51p 4.64p 571632
01/03/2018 4.42p 4.65p 4.41p 4.56p 251979
28/02/2018 4.44p 4.55p 4.42p 4.48p 11410
27/02/2018 4.60p 4.60p 4.47p 4.50p 28245
26/02/2018 4.44p 4.57p 4.41p 4.57p 138529
23/02/2018 4.39p 4.46p 4.31p 4.34p 436471
22/02/2018 4.55p 4.59p 4.34p 4.40p 504188
21/02/2018 5.04p 5.04p 4.80p 4.94p 5142

*Close Price adjusted for both dividends and splits