Vallourec SA (0NR2) Share Price

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

Date Open High Low Close* Volume
07/10/2015 9.94p 10.93p 9.84p 10.66p 75345
06/10/2015 9.47p 9.84p 9.47p 9.84p 353
05/10/2015 8.92p 9.23p 8.92p 9.22p 880
02/10/2015 8.39p 8.62p 8.09p 8.59p 18228
01/10/2015 8.02p 8.58p 8.02p 8.35p 2637
30/09/2015 8.25p 8.40p 7.79p 7.91p 0
29/09/2015 7.63p 8.14p 7.63p 8.13p 17969
28/09/2015 8.31p 8.48p 7.68p 7.82p 0
25/09/2015 8.57p 8.70p 8.19p 8.33p 40000
24/09/2015 9.00p 9.05p 8.48p 8.50p 542000
23/09/2015 9.52p 9.53p 8.98p 8.99p 105448
22/09/2015 9.61p 9.61p 9.30p 9.41p 8978
21/09/2015 9.71p 9.76p 9.47p 9.64p 1360
18/09/2015 9.80p 10.00p 9.59p 9.71p 0
17/09/2015 10.20p 10.40p 9.81p 9.86p 0
16/09/2015 9.77p 10.13p 9.77p 10.10p 1512
15/09/2015 9.54p 9.70p 9.54p 9.74p 1429
14/09/2015 9.77p 9.77p 9.39p 9.54p 400
11/09/2015 9.98p 10.01p 9.64p 9.64p 5249
10/09/2015 10.06p 10.06p 9.81p 9.90p 23530
09/09/2015 10.51p 10.51p 10.07p 10.23p 3290
08/09/2015 10.21p 10.25p 10.03p 10.25p 577
07/09/2015 10.69p 10.69p 10.13p 10.19p 11903
04/09/2015 11.28p 11.28p 10.60p 10.61p 19398
03/09/2015 10.94p 11.32p 10.82p 11.29p 10272
02/09/2015 11.15p 11.19p 10.64p 10.82p 63
01/09/2015 11.29p 11.29p 11.18p 11.19p 603
28/08/2015 11.98p 11.98p 11.40p 11.75p 20803
27/08/2015 12.04p 12.22p 11.60p 11.72p 0
26/08/2015 10.98p 11.84p 10.98p 11.60p 30592
25/08/2015 10.98p 11.14p 10.82p 11.03p 69284
24/08/2015 11.10p 11.54p 10.72p 10.86p 18771
21/08/2015 11.70p 11.80p 11.52p 11.54p 39425
20/08/2015 12.10p 12.10p 11.83p 11.88p 10885
19/08/2015 12.57p 12.65p 12.13p 12.15p 5341
18/08/2015 12.52p 12.62p 12.43p 12.65p 456
17/08/2015 12.52p 12.65p 12.47p 12.69p 1477
14/08/2015 12.98p 12.98p 12.52p 41.08p 28326
13/08/2015 13.27p 13.44p 12.70p 41.08p 9717
12/08/2015 13.20p 13.21p 13.19p 41.08p 716
11/08/2015 13.53p 13.87p 13.01p 41.08p 392343
10/08/2015 13.59p 13.77p 13.03p 41.08p 0
07/08/2015 13.25p 13.48p 13.16p 41.08p 1310
06/08/2015 13.46p 13.46p 12.97p 41.08p 19215
05/08/2015 13.95p 13.95p 13.27p 41.08p 9236
04/08/2015 14.51p 14.51p 13.97p 41.08p 4078
03/08/2015 15.00p 15.00p 14.52p 41.08p 5709
31/07/2015 15.56p 15.56p 14.88p 41.08p 21673
30/07/2015 15.15p 16.45p 15.15p 41.08p 63985
29/07/2015 15.55p 15.55p 14.82p 41.08p 98851
28/07/2015 15.89p 15.89p 15.16p 41.08p 210835
27/07/2015 15.87p 15.87p 15.52p 41.08p 99445
24/07/2015 16.18p 16.18p 15.65p 41.08p 2720
23/07/2015 15.98p 16.35p 15.95p 41.08p 622
22/07/2015 16.21p 16.21p 15.77p 41.08p 4060
21/07/2015 16.24p 16.36p 16.10p 41.08p 56373
20/07/2015 16.43p 16.43p 15.93p 41.08p 914
17/07/2015 17.00p 17.00p 16.20p 41.08p 371
16/07/2015 16.58p 16.75p 16.58p 41.08p 52443
15/07/2015 17.09p 17.09p 16.36p 41.08p 84043
14/07/2015 17.14p 17.14p 16.82p 41.08p 37899
13/07/2015 16.70p 17.09p 16.70p 41.08p 37028
10/07/2015 17.00p 17.32p 16.67p 41.08p 18450
09/07/2015 16.75p 16.88p 16.62p 41.08p 602
08/07/2015 16.85p 16.85p 16.75p 41.08p 410249
07/07/2015 17.92p 17.92p 16.43p 41.08p 38702
06/07/2015 18.17p 18.44p 17.67p 41.08p 0
03/07/2015 18.40p 18.42p 18.31p 41.08p 1090
02/07/2015 18.20p 18.40p 18.20p 41.08p 215
01/07/2015 18.43p 18.43p 18.40p 41.08p 2684
30/06/2015 18.50p 18.50p 18.32p 41.08p 4754
29/06/2015 18.20p 18.92p 17.90p 41.08p 41015
26/06/2015 18.77p 18.77p 18.26p 41.08p 15395
25/06/2015 19.57p 19.57p 18.50p 41.08p 16413
24/06/2015 19.80p 20.06p 19.61p 41.08p 49490
23/06/2015 20.32p 20.32p 19.88p 41.08p 705
22/06/2015 20.46p 20.46p 19.92p 41.08p 4333
19/06/2015 19.65p 20.13p 19.65p 41.08p 23773
18/06/2015 19.91p 19.91p 19.74p 41.08p 76426
17/06/2015 20.00p 20.25p 19.69p 41.08p 6525
16/06/2015 19.86p 20.00p 19.65p 41.08p 122489
15/06/2015 20.16p 20.16p 19.68p 41.08p 1617
12/06/2015 20.31p 20.31p 19.95p 41.08p 2514
11/06/2015 20.91p 20.91p 20.17p 41.08p 400
10/06/2015 21.10p 21.57p 20.84p 41.08p 26852
09/06/2015 21.18p 21.18p 20.62p 41.08p 13326
08/06/2015 21.41p 21.81p 20.90p 41.08p 0
05/06/2015 21.81p 21.81p 20.97p 41.08p 21909
04/06/2015 22.40p 22.94p 21.56p 41.08p 0
03/06/2015 23.35p 23.52p 23.08p 41.08p 28427
02/06/2015 22.53p 23.14p 22.50p 41.08p 135058
01/06/2015 22.50p 22.56p 22.03p 41.08p 20404
29/05/2015 22.60p 22.60p 22.51p 41.08p 3963
28/05/2015 22.65p 22.78p 22.21p 41.08p 691
27/05/2015 22.40p 22.88p 22.40p 41.08p 880
26/05/2015 22.61p 22.61p 21.92p 41.08p 19331
22/05/2015 22.81p 22.86p 22.60p 41.08p 957
21/05/2015 22.70p 22.80p 22.70p 41.08p 123
20/05/2015 22.22p 22.91p 22.22p 41.08p 9733
19/05/2015 23.48p 23.48p 22.29p 41.08p 1923
18/05/2015 23.89p 23.89p 22.75p 41.08p 1178
15/05/2015 23.77p 24.02p 23.45p 41.08p 85393
14/05/2015 23.50p 24.05p 23.28p 41.08p 99073
13/05/2015 22.67p 23.41p 22.67p 41.08p 10595
12/05/2015 22.10p 22.61p 22.10p 41.08p 3513
11/05/2015 21.67p 22.55p 21.67p 41.08p 2562
08/05/2015 21.40p 22.00p 21.40p 41.08p 2823
07/05/2015 21.69p 21.93p 21.48p 41.08p 70143
06/05/2015 21.49p 21.85p 21.49p 41.08p 13703
05/05/2015 20.98p 21.79p 20.98p 41.08p 2088
01/05/2015 21.00p 21.00p 20.90p 41.08p 0
30/04/2015 19.00p 21.00p 19.00p 41.08p 113589
29/04/2015 23.70p 23.70p 23.10p 41.08p 615
28/04/2015 24.36p 24.41p 23.83p 41.08p 15766
27/04/2015 23.60p 24.36p 23.60p 41.08p 1042
24/04/2015 24.15p 24.55p 23.53p 41.08p 32440
23/04/2015 24.04p 24.24p 23.38p 41.08p 46197
22/04/2015 25.00p 25.00p 23.83p 41.08p 6074
21/04/2015 25.77p 25.77p 25.16p 41.08p 6112
20/04/2015 24.86p 25.83p 24.86p 41.08p 5974
17/04/2015 25.42p 25.42p 24.77p 41.08p 66018
16/04/2015 26.00p 26.08p 25.25p 41.08p 6793
15/04/2015 24.53p 26.03p 24.53p 41.08p 11942
14/04/2015 24.50p 24.50p 24.42p 41.08p 444
13/04/2015 24.47p 24.49p 24.00p 41.08p 50969
10/04/2015 24.33p 24.52p 24.14p 41.08p 3129
09/04/2015 24.21p 24.29p 23.91p 41.08p 875
08/04/2015 24.33p 24.81p 23.98p 41.08p 26612
07/04/2015 23.17p 24.21p 23.17p 41.08p 1595
02/04/2015 22.80p 22.95p 22.71p 41.08p 4165
01/04/2015 22.83p 22.83p 22.31p 41.08p 865
31/03/2015 22.95p 23.14p 22.73p 41.08p 65
30/03/2015 22.58p 22.90p 22.44p 41.08p 57996
27/03/2015 23.31p 23.31p 22.45p 41.08p 5436
26/03/2015 22.89p 23.50p 22.61p 41.08p 9103
25/03/2015 21.91p 23.33p 21.91p 41.08p 32129
24/03/2015 21.56p 22.05p 21.56p 41.08p 34310
23/03/2015 21.40p 21.84p 21.30p 41.08p 43775
20/03/2015 20.56p 21.43p 20.56p 41.08p 12662
19/03/2015 21.10p 21.10p 20.60p 41.08p 23338
18/03/2015 20.67p 20.87p 20.54p 41.08p 4892
17/03/2015 20.99p 20.99p 20.88p 41.08p 56164
16/03/2015 21.55p 21.55p 20.61p 41.08p 31389
13/03/2015 22.23p 22.23p 21.64p 41.08p 7499
12/03/2015 21.58p 22.18p 21.58p 41.08p 20056
11/03/2015 21.50p 21.60p 21.27p 41.08p 2582
10/03/2015 22.50p 22.50p 21.26p 41.08p 621918
09/03/2015 22.70p 23.14p 22.42p 41.08p 40257
06/03/2015 22.17p 23.32p 22.17p 41.08p 1274
05/03/2015 22.10p 22.64p 21.82p 41.08p 79058
04/03/2015 23.00p 23.00p 22.31p 41.08p 21474
03/03/2015 21.92p 23.07p 21.80p 41.08p 284014
02/03/2015 21.31p 21.92p 21.31p 41.08p 11369
27/02/2015 21.23p 21.26p 20.75p 41.08p 103306
26/02/2015 21.28p 21.45p 21.16p 41.08p 5564
25/02/2015 23.00p 23.00p 21.30p 41.08p 29627
24/02/2015 22.40p 22.94p 22.26p 41.08p 9808
23/02/2015 22.78p 22.78p 22.19p 41.08p 1517
20/02/2015 22.45p 23.10p 22.45p 41.08p 5416
19/02/2015 22.91p 22.91p 22.16p 41.08p 29263
18/02/2015 23.32p 23.65p 23.13p 41.08p 59241
17/02/2015 23.23p 23.24p 23.09p 41.08p 17857
16/02/2015 22.75p 23.25p 22.75p 41.08p 195
13/02/2015 22.91p 23.30p 22.75p 41.08p 10114
12/02/2015 21.40p 22.86p 21.40p 41.08p 191
11/02/2015 21.10p 21.32p 21.10p 41.08p 37466
10/02/2015 21.97p 21.97p 21.36p 41.08p 7195
09/02/2015 22.05p 22.15p 22.05p 41.08p 26151
06/02/2015 22.04p 22.04p 22.01p 41.08p 72
05/02/2015 21.00p 22.09p 20.77p 41.08p 129629
04/02/2015 22.18p 22.18p 21.08p 41.08p 81624
03/02/2015 20.56p 22.14p 20.56p 41.08p 180210
02/02/2015 19.58p 20.57p 19.39p 41.08p 7744
30/01/2015 19.00p 19.41p 19.00p 41.08p 13167
29/01/2015 19.20p 19.20p 18.09p 41.08p 3010
28/01/2015 20.16p 20.36p 19.44p 41.08p 0
27/01/2015 20.73p 20.73p 19.85p 41.08p 975
26/01/2015 20.02p 20.48p 19.63p 41.08p 3608
23/01/2015 21.53p 21.53p 20.37p 41.08p 8083
22/01/2015 20.75p 21.16p 20.56p 41.08p 6621
21/01/2015 19.80p 20.57p 19.49p 41.08p -19345
20/01/2015 20.15p 20.15p 19.72p 41.08p 7860
19/01/2015 20.20p 20.20p 19.82p 41.08p 488
16/01/2015 19.60p 19.81p 19.57p 41.08p 6042
15/01/2015 18.82p 19.61p 18.70p 41.08p 2041
14/01/2015 19.45p 19.45p 18.36p 41.08p 28738
13/01/2015 19.32p 19.50p 19.16p 41.08p 34419
12/01/2015 20.40p 20.61p 19.10p 41.08p 0
09/01/2015 20.14p 20.16p 19.98p 41.08p 15000
08/01/2015 20.60p 20.60p 19.92p 41.08p 47283
07/01/2015 21.29p 21.29p 19.85p 41.08p 2449
06/01/2015 21.24p 21.24p 20.52p 41.08p 68
05/01/2015 22.43p 22.43p 20.97p 41.08p 1128
02/01/2015 22.50p 23.24p 22.11p 41.08p 0
31/12/2014 22.58p 23.08p 22.34p 41.08p 0
30/12/2014 22.59p 22.59p 22.47p 41.08p 47258
29/12/2014 22.75p 22.75p 22.33p 41.08p 2012
24/12/2014 23.14p 23.28p 22.34p 41.08p 0
23/12/2014 22.44p 23.16p 22.44p 41.08p 962
22/12/2014 23.00p 23.00p 22.28p 41.08p 8062

*Close Price adjusted for both dividends and splits