Vallourec SA (0NR2) Share Price

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

Date Open High Low Close* Volume
09/05/2017 6.00p 6.10p 5.97p 5.98p 217230
08/05/2017 6.07p 6.07p 5.95p 6.02p 61879
05/05/2017 5.60p 5.99p 5.50p 5.96p 415626
04/05/2017 5.80p 5.93p 5.70p 5.70p 658725
03/05/2017 5.72p 5.76p 5.67p 5.71p 421872
02/05/2017 5.83p 5.83p 5.73p 5.75p 334800
28/04/2017 6.00p 6.00p 5.87p 5.90p 575853
27/04/2017 6.30p 6.42p 5.94p 5.95p 736424
26/04/2017 6.10p 6.21p 6.10p 6.16p 761449
25/04/2017 6.10p 6.20p 6.02p 6.13p 44312
24/04/2017 6.20p 6.20p 5.97p 6.01p 957094
21/04/2017 5.80p 5.93p 5.76p 5.76p 721784
20/04/2017 5.81p 5.88p 5.79p 5.81p 54154
19/04/2017 5.80p 5.94p 5.79p 5.89p 42133
18/04/2017 6.08p 6.08p 5.81p 5.86p 770662
13/04/2017 6.26p 6.40p 6.13p 6.15p 872729
12/04/2017 6.27p 6.44p 6.27p 6.35p 571564
11/04/2017 6.57p 6.57p 6.27p 6.29p 646096
10/04/2017 6.44p 6.48p 6.34p 6.48p 387590
07/04/2017 6.56p 6.61p 6.44p 6.44p 853206
06/04/2017 6.40p 6.55p 6.36p 6.53p 150459
05/04/2017 6.34p 6.52p 6.34p 6.46p 361055
04/04/2017 6.29p 6.34p 6.16p 6.28p 199988
03/04/2017 6.29p 6.41p 6.27p 6.31p 1182623
31/03/2017 6.25p 6.27p 6.15p 6.23p 143252
30/03/2017 6.00p 6.24p 6.00p 6.23p 1469343
29/03/2017 5.78p 6.02p 5.56p 5.98p 1051027
28/03/2017 5.40p 5.69p 5.40p 5.67p 435149
27/03/2017 5.49p 5.49p 5.34p 5.34p 281499
24/03/2017 5.64p 5.64p 5.50p 5.53p 266356
23/03/2017 5.53p 5.58p 5.53p 5.58p 538825
22/03/2017 5.60p 5.68p 5.55p 5.56p 869710
21/03/2017 5.63p 5.70p 5.59p 5.60p 452907
20/03/2017 5.44p 5.55p 5.43p 5.55p 70173
17/03/2017 5.55p 5.55p 5.45p 5.46p 41127
16/03/2017 5.56p 5.61p 5.46p 5.47p 388322
15/03/2017 5.21p 5.38p 5.21p 5.37p 385097
14/03/2017 5.30p 5.31p 5.18p 5.23p 489390
13/03/2017 5.43p 5.45p 5.30p 5.31p 94185
10/03/2017 5.49p 5.52p 5.40p 5.41p 120642
09/03/2017 5.62p 5.62p 5.30p 5.45p 1734343
08/03/2017 5.45p 5.70p 5.44p 5.68p 612513
07/03/2017 5.12p 5.51p 5.12p 5.43p 609786
06/03/2017 5.33p 5.33p 5.13p 5.14p 364208
03/03/2017 5.21p 5.32p 5.21p 5.31p 18122
02/03/2017 5.44p 5.44p 5.23p 5.25p 456108
01/03/2017 5.18p 5.40p 5.18p 5.35p 610293
28/02/2017 5.40p 5.40p 5.08p 5.16p 505397
27/02/2017 5.47p 5.49p 5.16p 5.40p 670284
24/02/2017 5.71p 5.81p 5.07p 5.31p 864152
23/02/2017 5.92p 6.01p 5.69p 5.73p 2927865
22/02/2017 6.51p 6.52p 6.18p 6.38p 338957
21/02/2017 6.51p 6.58p 6.45p 6.54p 589527
20/02/2017 6.60p 6.61p 6.41p 6.58p 131924
17/02/2017 6.71p 6.71p 6.48p 6.49p 60524
16/02/2017 6.97p 6.97p 6.76p 6.77p 24299
15/02/2017 6.89p 6.97p 6.86p 6.94p 158409
14/02/2017 6.82p 6.89p 6.82p 6.89p 83093
13/02/2017 6.76p 6.93p 6.76p 6.78p 337534
10/02/2017 6.70p 6.79p 6.43p 6.65p 783278
09/02/2017 6.14p 6.56p 6.14p 6.55p 230588
08/02/2017 6.31p 6.44p 5.96p 6.20p 544611
07/02/2017 6.29p 6.42p 6.29p 6.35p 245474
06/02/2017 6.65p 6.65p 6.31p 6.39p 80315
03/02/2017 6.56p 6.56p 6.52p 6.55p 293205
02/02/2017 6.44p 6.63p 6.36p 6.49p 142721
01/02/2017 6.58p 6.67p 6.48p 6.48p 86975
31/01/2017 6.85p 6.85p 6.57p 6.62p 736051
30/01/2017 7.20p 7.20p 6.98p 6.98p 380021
27/01/2017 7.36p 7.36p 7.23p 7.33p 255601
26/01/2017 7.24p 7.38p 7.24p 7.37p 1124440
25/01/2017 7.06p 7.27p 7.06p 7.18p 1173533
24/01/2017 7.14p 7.14p 7.00p 7.01p 181785
23/01/2017 6.90p 7.07p 6.83p 6.99p 881591
20/01/2017 6.62p 6.88p 6.59p 6.80p 295500
19/01/2017 6.70p 6.71p 6.51p 6.57p 528539
18/01/2017 6.73p 6.89p 6.58p 6.66p 268348
17/01/2017 7.00p 7.00p 6.80p 6.82p 286143
16/01/2017 7.40p 7.42p 7.03p 7.08p 71145
13/01/2017 7.23p 7.39p 7.23p 7.34p 136850
12/01/2017 7.30p 7.44p 7.26p 7.27p 1016929
11/01/2017 7.25p 7.29p 7.24p 7.27p 34154
10/01/2017 7.23p 7.33p 7.14p 7.24p 592436
09/01/2017 7.20p 7.33p 7.10p 7.21p 573111
06/01/2017 6.99p 7.07p 6.87p 7.01p 224987
05/01/2017 6.82p 6.89p 6.80p 6.87p 58712
04/01/2017 6.98p 7.04p 6.69p 6.87p 100146
03/01/2017 6.85p 7.11p 6.85p 6.90p 223958
30/12/2016 6.58p 6.58p 6.53p 6.55p 44176
29/12/2016 6.58p 6.58p 6.52p 6.53p 17394
28/12/2016 6.42p 6.61p 6.42p 6.55p 693037
23/12/2016 6.40p 6.40p 6.26p 6.26p 200
22/12/2016 6.40p 6.44p 6.34p 6.38p 147276
21/12/2016 6.29p 6.50p 5.93p 6.40p 443581
20/12/2016 5.95p 6.26p 5.95p 6.25p 592099
19/12/2016 6.01p 6.05p 5.89p 5.92p 533928
16/12/2016 5.87p 6.07p 5.87p 6.01p 733026
15/12/2016 5.85p 5.96p 5.85p 5.91p 379266
14/12/2016 5.84p 5.97p 5.84p 5.95p 135613
13/12/2016 5.90p 5.96p 5.86p 5.86p 207211
12/12/2016 5.85p 5.97p 5.85p 5.94p 502518
09/12/2016 5.72p 5.74p 5.54p 5.57p 53487
08/12/2016 5.75p 5.75p 5.53p 5.71p 117636
07/12/2016 5.62p 5.78p 5.62p 5.65p 399390
06/12/2016 5.45p 5.62p 5.38p 5.59p 542525
05/12/2016 5.22p 5.44p 5.22p 5.43p 701293
02/12/2016 5.25p 5.31p 5.24p 5.31p 64459
01/12/2016 5.40p 5.40p 5.20p 5.30p 308987
30/11/2016 4.82p 5.39p 4.82p 5.39p 1715473
29/11/2016 4.89p 4.89p 4.79p 4.80p 1222227
28/11/2016 5.02p 5.09p 4.81p 4.88p 789793
25/11/2016 5.11p 5.14p 5.07p 5.08p 1048247
24/11/2016 5.09p 5.14p 4.93p 5.13p 126014
23/11/2016 5.10p 5.10p 4.91p 5.04p 9413
22/11/2016 4.96p 5.10p 4.96p 5.06p 200170
21/11/2016 4.71p 4.95p 4.71p 4.94p 409345
18/11/2016 4.62p 4.64p 4.56p 4.57p 136314
17/11/2016 4.80p 4.82p 4.66p 4.68p 86484
16/11/2016 5.00p 5.04p 4.85p 4.87p 130564
15/11/2016 4.94p 4.94p 4.87p 4.93p 885774
14/11/2016 4.74p 4.88p 4.69p 4.84p 631176
11/11/2016 4.71p 4.84p 4.59p 4.69p 478902
10/11/2016 4.68p 4.95p 4.61p 4.73p 1464470
09/11/2016 3.88p 4.56p 3.84p 4.50p 1939556
08/11/2016 4.21p 4.21p 4.05p 4.11p 436090
07/11/2016 4.24p 4.25p 4.19p 4.21p 1238163
04/11/2016 4.17p 4.17p 4.05p 4.07p 225087
03/11/2016 4.09p 4.24p 4.09p 4.15p 251970
02/11/2016 4.31p 4.31p 4.09p 4.09p 1265793
01/11/2016 4.48p 4.48p 4.36p 4.36p 174247
31/10/2016 4.51p 4.53p 4.48p 4.49p 317679
28/10/2016 4.59p 4.63p 4.55p 4.60p 140472
27/10/2016 4.68p 4.73p 4.64p 4.65p 24070
26/10/2016 4.75p 4.75p 4.58p 4.66p 643473
25/10/2016 4.90p 4.90p 4.78p 4.78p 781820
24/10/2016 4.96p 4.99p 4.85p 4.86p 128608
21/10/2016 5.02p 5.02p 4.87p 4.94p 204605
20/10/2016 5.01p 5.07p 5.01p 5.03p 614902
19/10/2016 4.92p 4.97p 4.82p 4.97p 94221
18/10/2016 4.96p 5.08p 4.82p 4.82p 26417
17/10/2016 5.01p 5.18p 4.98p 4.98p 373634
14/10/2016 4.73p 5.01p 4.73p 4.99p 815682
13/10/2016 4.64p 4.83p 4.55p 4.79p 746535
12/10/2016 4.79p 4.90p 4.71p 4.72p 816568
11/10/2016 4.67p 4.92p 4.67p 4.81p 1221277
10/10/2016 4.40p 4.75p 4.39p 4.74p 194767
07/10/2016 4.48p 4.59p 4.45p 4.46p 450603
06/10/2016 4.40p 4.54p 4.39p 4.50p 1502312
05/10/2016 4.17p 4.38p 4.17p 4.38p 78350
04/10/2016 4.14p 4.22p 4.14p 4.18p 478713
03/10/2016 4.06p 4.13p 3.97p 4.12p 1014881
30/09/2016 3.90p 4.01p 3.90p 4.01p 193904
29/09/2016 4.08p 4.08p 4.04p 4.04p 494554
28/09/2016 3.73p 3.78p 3.71p 3.71p 162664
27/09/2016 3.90p 3.90p 3.68p 3.68p 53981
26/09/2016 3.95p 3.95p 3.88p 3.88p 169680
23/09/2016 4.07p 4.07p 4.01p 4.05p 372219
22/09/2016 3.99p 4.11p 3.99p 4.06p 40495
21/09/2016 3.86p 3.94p 3.86p 3.91p 1975
20/09/2016 3.93p 3.93p 3.80p 3.81p 157471
19/09/2016 3.83p 3.92p 3.83p 3.92p 145208
16/09/2016 3.92p 3.92p 3.77p 3.80p 98638
15/09/2016 3.91p 3.92p 3.88p 3.90p 73711
14/09/2016 4.05p 4.05p 3.92p 3.94p 178572
13/09/2016 4.20p 4.20p 3.97p 3.98p 234934
12/09/2016 4.20p 4.20p 4.06p 4.19p 990
09/09/2016 4.42p 4.45p 4.30p 4.32p 12720
08/09/2016 4.32p 4.45p 4.32p 4.45p 34954
07/09/2016 4.30p 4.31p 4.24p 4.31p 133718
06/09/2016 4.27p 4.27p 4.20p 4.21p 13790
05/09/2016 4.15p 4.33p 4.15p 4.20p 189915
02/09/2016 3.91p 4.14p 3.90p 4.13p 181701
01/09/2016 3.95p 4.04p 3.93p 3.93p 75118
31/08/2016 4.11p 4.11p 3.97p 3.97p 3559
30/08/2016 4.15p 4.16p 4.12p 4.12p 100699
26/08/2016 4.24p 4.24p 4.09p 4.18p 237213
25/08/2016 4.35p 4.35p 4.16p 4.16p 5992
24/08/2016 4.41p 4.41p 4.33p 4.33p 36493
23/08/2016 4.27p 4.41p 4.25p 4.41p 151137
22/08/2016 4.35p 4.40p 4.31p 4.31p 52918
19/08/2016 4.54p 4.60p 4.47p 4.48p 86373
18/08/2016 4.38p 4.51p 4.38p 4.50p 58471
17/08/2016 4.33p 4.33p 4.18p 4.33p 170162
16/08/2016 4.11p 4.37p 4.11p 4.32p 694372
15/08/2016 3.90p 4.16p 3.90p 4.16p 1864701
12/08/2016 3.95p 3.95p 3.84p 3.86p 364028
11/08/2016 4.00p 4.00p 3.69p 3.90p 623539
10/08/2016 3.59p 4.04p 3.49p 3.90p 460267
09/08/2016 3.37p 3.51p 3.37p 3.51p 146095
08/08/2016 3.24p 3.41p 3.24p 3.40p 73013
05/08/2016 3.19p 3.23p 3.18p 3.22p 162382
04/08/2016 3.17p 3.20p 3.14p 3.15p 56161
03/08/2016 3.09p 3.12p 3.07p 3.11p 188700
02/08/2016 3.16p 3.16p 3.06p 3.07p 25842
01/08/2016 3.29p 3.29p 3.16p 3.17p 49245
29/07/2016 3.15p 3.34p 3.11p 3.24p 0
28/07/2016 3.35p 3.35p 3.17p 3.19p 38888
27/07/2016 3.25p 3.36p 3.25p 3.35p 3718
26/07/2016 3.34p 3.34p 3.19p 3.27p 1220
25/07/2016 3.47p 3.47p 3.29p 3.29p 2915

*Close Price adjusted for both dividends and splits