Vallourec SA (0NR2) Share Price

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

Date Open High Low Close* Volume
20/02/2018 5.10p 5.10p 4.96p 4.99p 257620
19/02/2018 4.88p 5.14p 4.88p 5.01p 24839
16/02/2018 4.88p 4.89p 4.76p 4.80p 26599
15/02/2018 4.94p 4.98p 4.75p 4.75p 92107
14/02/2018 4.67p 4.84p 4.57p 4.81p 66888
13/02/2018 4.80p 4.80p 4.66p 4.68p 702
12/02/2018 4.75p 4.90p 4.72p 4.77p 231329
09/02/2018 4.71p 4.79p 4.69p 4.69p 42550
08/02/2018 5.06p 5.06p 4.79p 4.79p 4592
07/02/2018 5.11p 5.14p 4.98p 5.04p 27213
06/02/2018 5.00p 5.11p 5.00p 5.00p 33674
05/02/2018 5.25p 5.25p 5.18p 5.19p 28860
02/02/2018 5.50p 5.55p 5.33p 5.33p 26378
01/02/2018 5.51p 5.68p 5.47p 5.48p 20707
31/01/2018 5.55p 5.65p 5.50p 5.52p 50207
30/01/2018 5.70p 5.70p 5.59p 5.59p 49113
29/01/2018 5.75p 5.80p 5.74p 5.74p 166575
26/01/2018 5.83p 5.83p 5.77p 5.79p 10100
25/01/2018 5.88p 5.88p 5.78p 5.82p 28652
24/01/2018 5.98p 5.99p 5.90p 5.90p 2807
23/01/2018 5.90p 6.05p 5.83p 5.88p 1212
22/01/2018 5.59p 5.88p 5.59p 5.88p 10397
19/01/2018 5.63p 5.69p 5.63p 5.66p 140509
18/01/2018 5.63p 5.77p 5.63p 5.69p 30176
17/01/2018 5.62p 5.81p 5.62p 5.62p 182583
16/01/2018 5.95p 6.00p 5.74p 5.74p 582361
15/01/2018 5.94p 5.99p 5.94p 5.98p 24568
12/01/2018 5.94p 5.99p 5.92p 5.95p 206170
11/01/2018 5.76p 5.89p 5.76p 5.89p 105643
10/01/2018 5.89p 5.91p 5.63p 5.76p 102561
09/01/2018 5.73p 5.89p 5.73p 5.83p 171041
08/01/2018 5.63p 5.72p 5.63p 5.67p 17347
05/01/2018 5.43p 5.56p 5.43p 5.55p 49882
04/01/2018 5.49p 5.60p 5.46p 5.49p 76458
03/01/2018 5.19p 5.47p 5.19p 5.47p 2341
02/01/2018 5.07p 5.17p 5.07p 5.14p 89676
29/12/2017 5.10p 5.12p 5.06p 5.08p 26475
28/12/2017 5.10p 5.14p 5.09p 5.09p 45715
27/12/2017 4.88p 5.08p 4.88p 5.06p 265582
22/12/2017 4.75p 4.95p 4.75p 4.86p 252958
21/12/2017 4.54p 4.66p 4.51p 4.65p 852157
20/12/2017 4.65p 4.65p 4.51p 4.53p 246740
19/12/2017 4.60p 4.69p 4.47p 4.62p 379799
18/12/2017 4.38p 4.60p 4.38p 4.59p 134533
15/12/2017 4.48p 4.48p 4.33p 4.36p 349096
14/12/2017 4.74p 4.74p 4.45p 4.46p 179309
13/12/2017 4.79p 4.83p 4.67p 4.68p 624671
12/12/2017 4.49p 4.78p 4.45p 4.73p 253695
11/12/2017 4.34p 4.46p 4.34p 4.44p 239157
08/12/2017 4.32p 4.38p 4.28p 4.34p 84689
07/12/2017 4.32p 4.33p 4.25p 4.26p 919598
06/12/2017 4.41p 4.41p 4.32p 4.32p 657791
05/12/2017 4.58p 4.58p 4.44p 4.45p 577358
04/12/2017 4.65p 4.66p 4.59p 4.60p 212836
01/12/2017 4.59p 4.68p 4.50p 4.63p 269382
30/11/2017 4.50p 4.60p 4.45p 4.54p 241476
29/11/2017 4.39p 4.49p 4.36p 4.48p 311433
28/11/2017 4.32p 4.38p 4.31p 4.34p 219985
27/11/2017 4.49p 4.49p 4.33p 4.33p 133232
24/11/2017 4.50p 4.55p 4.47p 4.48p 52414
23/11/2017 4.49p 4.50p 4.44p 4.48p 42060
22/11/2017 4.47p 4.53p 4.47p 4.49p 106893
21/11/2017 4.26p 4.44p 4.26p 4.42p 392221
20/11/2017 4.28p 4.30p 4.26p 4.28p 10893
17/11/2017 4.35p 4.35p 4.28p 4.30p 146813
16/11/2017 4.31p 4.33p 4.24p 4.30p 223034
15/11/2017 4.26p 4.33p 4.12p 4.28p 585344
14/11/2017 4.45p 4.45p 4.27p 4.31p 301550
13/11/2017 4.60p 4.60p 4.40p 4.47p 218064
10/11/2017 5.31p 5.36p 4.59p 4.60p 3196183
09/11/2017 5.15p 5.22p 5.03p 5.11p 985850
08/11/2017 5.25p 5.25p 5.16p 5.24p 351061
07/11/2017 5.24p 5.31p 5.13p 5.27p 1383687
06/11/2017 5.03p 5.19p 5.03p 5.17p 501380
03/11/2017 4.92p 5.07p 4.91p 5.07p 687829
02/11/2017 4.70p 4.92p 4.70p 4.90p 1705569
01/11/2017 4.69p 4.79p 4.69p 4.73p 822954
31/10/2017 4.60p 4.71p 4.60p 4.71p 1442000
30/10/2017 4.60p 4.69p 4.60p 4.64p 110654
27/10/2017 4.37p 4.57p 4.37p 4.54p 203170
26/10/2017 4.40p 4.40p 4.35p 4.37p 349821
25/10/2017 4.45p 4.47p 4.43p 4.44p 301375
24/10/2017 4.50p 4.52p 4.44p 4.50p 1566605
23/10/2017 4.60p 4.61p 4.55p 4.55p 29337
20/10/2017 4.60p 4.66p 4.60p 4.63p 107219
19/10/2017 4.70p 4.70p 4.61p 4.66p 19707
18/10/2017 4.77p 4.83p 4.71p 4.71p 409838
17/10/2017 4.76p 4.88p 4.75p 4.80p 392650
16/10/2017 4.79p 4.83p 4.78p 4.79p 79390
13/10/2017 4.63p 4.80p 4.67p 4.75p 87648
12/10/2017 4.70p 4.79p 4.64p 4.70p 371941
11/10/2017 4.74p 4.84p 4.69p 4.72p 1146695
10/10/2017 4.68p 4.84p 4.71p 4.81p 71573
09/10/2017 4.77p 4.86p 4.69p 4.72p 139199
06/10/2017 4.92p 5.01p 4.71p 4.72p 84975
05/10/2017 4.72p 4.90p 4.74p 4.87p 280556
04/10/2017 4.78p 4.88p 4.66p 4.79p 539969
03/10/2017 4.88p 4.97p 4.76p 4.83p 33928
02/10/2017 5.00p 5.11p 4.74p 4.84p 507135
29/09/2017 5.00p 5.11p 4.94p 5.01p 1482186
28/09/2017 5.00p 5.11p 4.97p 5.00p 429602
27/09/2017 5.03p 5.11p 4.91p 5.00p 1114432
26/09/2017 4.93p 5.03p 4.91p 4.92p 254360
25/09/2017 4.91p 4.99p 4.78p 4.91p 272753
22/09/2017 4.92p 4.92p 4.79p 4.88p 97814
21/09/2017 4.95p 5.04p 4.87p 4.92p 46017
20/09/2017 4.90p 4.96p 4.83p 4.90p 403425
19/09/2017 4.88p 4.98p 4.79p 4.88p 119437
18/09/2017 4.75p 4.92p 4.72p 4.88p 278669
15/09/2017 4.75p 4.84p 4.72p 4.72p 172371
14/09/2017 4.78p 4.81p 4.64p 4.74p 192467
13/09/2017 4.63p 4.83p 4.60p 4.70p 174129
12/09/2017 4.57p 4.66p 4.49p 4.60p 77839
11/09/2017 4.50p 4.59p 4.48p 4.54p 66922
08/09/2017 4.42p 4.51p 4.38p 4.48p 399060
07/09/2017 4.43p 4.52p 4.41p 4.46p 625312
06/09/2017 4.50p 4.57p 4.41p 4.44p 313689
05/09/2017 4.20p 4.49p 4.18p 4.47p 240550
04/09/2017 4.17p 4.24p 4.12p 4.18p 5165
01/09/2017 4.28p 4.37p 4.17p 4.19p 228308
31/08/2017 4.27p 4.35p 4.18p 4.27p 591059
30/08/2017 4.10p 4.19p 4.02p 4.18p 226952
29/08/2017 4.17p 4.25p 4.02p 4.02p 426440
25/08/2017 4.30p 4.39p 4.19p 4.21p 463236
24/08/2017 4.42p 4.51p 4.20p 4.28p 360628
23/08/2017 4.40p 4.43p 4.37p 4.41p 140435
22/08/2017 4.43p 4.55p 4.39p 4.40p 175731
21/08/2017 4.47p 4.57p 4.43p 4.43p 298194
18/08/2017 4.50p 4.60p 4.47p 4.48p 66060
17/08/2017 4.54p 4.61p 4.52p 4.56p 20523
16/08/2017 4.51p 4.64p 4.50p 4.59p 14448
15/08/2017 4.57p 4.65p 4.43p 4.50p 32220
14/08/2017 4.55p 4.64p 4.49p 4.55p 404942
11/08/2017 4.52p 4.62p 4.47p 4.50p 9263
10/08/2017 4.55p 4.71p 4.50p 4.60p 102621
09/08/2017 4.58p 4.66p 4.50p 4.52p 226289
08/08/2017 4.68p 4.77p 4.62p 4.66p 29569
07/08/2017 4.54p 4.69p 4.51p 4.65p 325836
04/08/2017 4.45p 4.53p 4.34p 4.51p 187606
03/08/2017 4.67p 4.75p 4.36p 4.37p 1505979
02/08/2017 5.00p 5.10p 4.59p 4.63p 1431070
01/08/2017 5.10p 5.17p 4.99p 4.99p 866332
31/07/2017 5.30p 5.31p 4.99p 4.99p 1088816
28/07/2017 5.33p 5.45p 5.17p 5.19p 4537700
27/07/2017 5.69p 5.81p 5.32p 5.33p 507359
26/07/2017 5.47p 5.55p 5.32p 5.38p 266793
25/07/2017 5.42p 5.52p 5.26p 5.37p 439960
24/07/2017 5.41p 5.52p 5.28p 5.36p 296546
21/07/2017 5.52p 5.63p 5.41p 5.41p 412990
20/07/2017 5.72p 5.83p 5.55p 5.55p 90659
19/07/2017 5.66p 5.78p 5.59p 5.69p 115681
18/07/2017 5.61p 5.73p 5.59p 5.68p 335755
17/07/2017 5.47p 5.72p 5.43p 5.69p 850724
14/07/2017 5.29p 5.46p 5.25p 5.43p 201643
13/07/2017 5.25p 5.36p 5.18p 5.26p 134606
12/07/2017 5.31p 5.42p 5.24p 5.29p 325351
11/07/2017 5.23p 5.35p 5.19p 5.24p 150330
10/07/2017 5.30p 5.44p 5.13p 5.22p 167655
07/07/2017 5.40p 5.55p 5.32p 5.35p 664261
06/07/2017 5.48p 5.59p 5.39p 5.50p 97313
05/07/2017 5.68p 5.79p 5.42p 5.46p 324348
04/07/2017 5.55p 5.72p 5.56p 5.69p 274103
03/07/2017 5.40p 5.63p 5.33p 5.60p 352778
30/06/2017 5.39p 5.49p 5.33p 5.33p 51014
29/06/2017 5.49p 5.62p 5.31p 5.39p 281549
28/06/2017 5.40p 5.51p 5.34p 5.44p 72636
27/06/2017 5.37p 5.44p 5.31p 5.43p 703638
26/06/2017 5.37p 5.52p 5.30p 5.34p 144978
23/06/2017 5.48p 5.61p 5.32p 5.40p 282401
22/06/2017 5.20p 5.62p 5.22p 5.59p 0
21/06/2017 5.21p 5.39p 5.12p 5.33p 0
20/06/2017 5.49p 5.59p 5.14p 5.23p 0
19/06/2017 5.63p 5.75p 5.45p 5.52p 0
16/06/2017 5.60p 5.64p 5.58p 5.62p 87649
15/06/2017 5.59p 5.71p 5.49p 5.57p 508026
14/06/2017 5.73p 5.79p 5.63p 5.63p 420064
13/06/2017 5.33p 5.70p 5.33p 5.65p 480358
12/06/2017 5.39p 5.39p 5.33p 5.34p 93371
09/06/2017 5.30p 5.37p 5.24p 5.36p 174218
08/06/2017 5.24p 5.31p 5.20p 5.30p 53960
07/06/2017 5.33p 5.38p 5.20p 5.21p 298472
06/06/2017 5.33p 5.33p 5.26p 5.29p 196820
05/06/2017 5.50p 5.50p 5.36p 5.36p 73269
02/06/2017 5.58p 5.59p 5.40p 5.48p 779186
01/06/2017 5.65p 5.65p 5.59p 5.61p 114691
31/05/2017 5.78p 5.78p 5.61p 5.62p 293754
30/05/2017 5.84p 5.84p 5.73p 5.77p 293475
26/05/2017 5.84p 5.84p 5.80p 5.82p 582915
25/05/2017 6.12p 6.12p 5.89p 5.91p 600838
24/05/2017 6.06p 6.06p 6.01p 6.04p 415193
23/05/2017 5.95p 6.07p 5.95p 6.07p 38099
22/05/2017 6.07p 6.09p 5.99p 6.00p 73121
19/05/2017 5.93p 6.00p 5.89p 5.93p 129336
18/05/2017 6.06p 6.06p 5.82p 5.83p 238951
17/05/2017 6.20p 6.25p 6.12p 6.12p 67861
16/05/2017 6.35p 6.35p 6.21p 6.21p 374902
15/05/2017 6.22p 6.38p 6.22p 6.35p 362176
12/05/2017 6.22p 6.22p 6.10p 6.11p 32811
11/05/2017 6.15p 6.22p 6.12p 6.16p 30458
10/05/2017 5.97p 6.14p 5.89p 6.13p 392442

*Close Price adjusted for both dividends and splits