Vallourec SA (0NR2) Share Price

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

Date Open High Low Close* Volume
19/12/2014 23.05p 23.05p 22.08p 41.08p 32400
18/12/2014 22.80p 23.00p 22.43p 41.08p 3084
17/12/2014 21.94p 22.50p 21.92p 41.08p 227567
16/12/2014 21.50p 22.00p 21.29p 41.08p 80030
15/12/2014 22.17p 22.34p 21.24p 41.08p 3788
12/12/2014 23.00p 23.00p 22.01p 41.08p 4678
11/12/2014 23.29p 23.29p 23.00p 41.08p 2307
10/12/2014 23.65p 23.65p 22.81p 41.08p 1150
09/12/2014 24.80p 24.80p 23.52p 41.08p 682
08/12/2014 25.18p 25.23p 24.82p 41.08p 51167
05/12/2014 25.20p 25.34p 24.94p 41.08p 19683
04/12/2014 25.20p 25.26p 24.87p 41.08p 186349
03/12/2014 25.63p 25.63p 25.10p 41.08p 12775
02/12/2014 24.92p 25.76p 24.92p 41.08p 1510
01/12/2014 26.01p 26.01p 24.59p 41.08p 1172
28/11/2014 27.26p 27.26p 25.77p 41.08p 9169
27/11/2014 29.35p 29.35p 26.85p 41.08p 111644
26/11/2014 30.00p 30.00p 28.86p 41.08p 698
25/11/2014 30.18p 30.18p 29.70p 41.08p 892
24/11/2014 30.66p 30.66p 29.68p 41.08p 9
21/11/2014 29.50p 30.67p 29.50p 41.08p 3166
20/11/2014 30.27p 30.35p 28.88p 41.08p 67670
19/11/2014 30.45p 30.45p 29.75p 41.08p 2722
18/11/2014 29.21p 30.47p 29.20p 41.08p 3023
17/11/2014 29.50p 29.50p 28.75p 41.08p 652
14/11/2014 29.66p 29.81p 29.40p 41.08p 5429
13/11/2014 29.83p 29.83p 28.98p 41.08p 12540
12/11/2014 30.69p 30.69p 29.38p 41.08p 55369
11/11/2014 30.05p 30.05p 29.98p 41.08p 202
10/11/2014 30.16p 30.16p 29.57p 41.08p 1385
07/11/2014 28.86p 30.20p 28.86p 41.08p 41367
06/11/2014 28.02p 29.10p 28.02p 41.08p 1571
05/11/2014 28.31p 28.98p 28.31p 41.08p 1458
04/11/2014 28.80p 28.80p 28.08p 41.08p 6152
03/11/2014 29.31p 29.90p 28.65p 41.08p 1916
31/10/2014 28.59p 29.52p 28.59p 41.08p 13077
30/10/2014 29.55p 29.55p 28.34p 41.08p 5478
29/10/2014 30.19p 30.19p 29.74p 41.08p 889
28/10/2014 29.86p 30.18p 29.86p 41.08p 1915
27/10/2014 30.58p 30.58p 29.63p 41.08p 6930
24/10/2014 30.22p 30.60p 30.15p 41.08p 3702
23/10/2014 30.57p 30.79p 30.32p 41.08p 890
22/10/2014 30.69p 31.08p 30.66p 41.08p 58814
21/10/2014 29.80p 30.59p 29.37p 41.08p 5637
20/10/2014 30.51p 30.51p 29.83p 41.08p 878
17/10/2014 30.58p 31.23p 30.28p 41.08p 0
16/10/2014 30.11p 30.82p 30.11p 41.08p 3210
15/10/2014 30.49p 30.51p 29.83p 41.08p 2010
14/10/2014 31.15p 31.65p 31.15p 41.08p 3890
13/10/2014 31.53p 32.01p 31.25p 41.08p 28106
10/10/2014 33.10p 33.10p 31.23p 41.08p 132612
09/10/2014 33.66p 34.05p 33.61p 41.08p 867
08/10/2014 34.71p 34.71p 33.47p 41.08p 11681
07/10/2014 34.61p 34.64p 34.13p 41.08p 1703
06/10/2014 35.08p 35.08p 34.26p 41.08p 4254
03/10/2014 34.35p 34.90p 34.35p 41.08p 1965
02/10/2014 35.44p 35.44p 34.31p 41.08p 7807
01/10/2014 36.31p 36.49p 35.39p 41.08p 145
30/09/2014 35.65p 36.52p 35.65p 41.08p 89
29/09/2014 35.76p 36.15p 35.44p 41.08p 2172
26/09/2014 35.10p 35.81p 35.10p 41.08p 581
25/09/2014 35.47p 35.74p 35.17p 41.08p 988
24/09/2014 36.40p 36.40p 34.97p 41.08p 2232
23/09/2014 36.15p 36.28p 35.52p 41.08p 1968
22/09/2014 36.80p 36.80p 36.39p 41.08p 925
19/09/2014 37.54p 37.54p 36.52p 41.08p 115952
18/09/2014 37.25p 37.60p 36.99p 41.08p 47423
17/09/2014 37.51p 37.71p 37.51p 41.08p 141977
16/09/2014 37.42p 37.60p 36.93p 41.08p 138287
15/09/2014 37.44p 37.68p 36.94p 41.08p 576
12/09/2014 37.33p 37.44p 36.88p 41.08p 75
11/09/2014 36.76p 37.49p 36.76p 41.08p 1202
10/09/2014 36.83p 37.51p 36.32p 41.08p 0
09/09/2014 36.00p 36.81p 36.00p 41.08p 40365
08/09/2014 36.78p 36.78p 36.39p 41.08p 750
05/09/2014 37.43p 37.43p 36.31p 41.08p 3001
04/09/2014 36.45p 37.11p 36.45p 41.08p 5054
03/09/2014 36.05p 36.74p 35.95p 41.08p 45442
02/09/2014 35.00p 36.04p 35.00p 41.08p 16102
01/09/2014 34.33p 34.38p 33.83p 41.08p 90
29/08/2014 33.48p 34.00p 33.46p 41.08p 2646
28/08/2014 33.15p 33.45p 32.87p 41.08p 5354
27/08/2014 33.09p 33.21p 32.79p 41.08p 788
26/08/2014 32.71p 33.38p 32.06p 41.08p 0
22/08/2014 32.58p 32.58p 31.83p 41.08p 123
21/08/2014 32.86p 32.86p 31.94p 41.08p 1130
20/08/2014 32.08p 32.72p 31.75p 41.08p 0
19/08/2014 32.09p 32.24p 32.09p 41.08p 128
18/08/2014 32.07p 32.14p 31.58p 41.08p 1537
15/08/2014 32.04p 32.13p 31.32p 41.08p 2928
14/08/2014 31.81p 31.96p 31.81p 41.08p 4456
13/08/2014 31.57p 31.77p 31.22p 41.08p 9544
12/08/2014 31.95p 31.95p 31.20p 41.08p 2056
11/08/2014 31.50p 31.82p 31.50p 41.08p 239
08/08/2014 31.97p 31.97p 31.23p 41.08p 33247
07/08/2014 32.00p 32.01p 31.47p 41.08p 623
06/08/2014 32.85p 32.85p 32.33p 41.08p 3866
05/08/2014 32.74p 33.12p 32.63p 41.08p 37694
04/08/2014 33.33p 33.33p 32.56p 41.08p 1538
01/08/2014 33.06p 33.26p 32.64p 41.08p 24080
31/07/2014 33.76p 33.76p 33.04p 41.08p 7135
30/07/2014 33.53p 33.53p 33.33p 41.08p 12447
29/07/2014 33.61p 33.61p 33.01p 41.08p 54
28/07/2014 33.53p 33.54p 33.01p 41.08p 798
25/07/2014 33.60p 41.08p 32.92p 41.08p 0
24/07/2014 33.60p 33.60p 33.06p 41.08p 2916
23/07/2014 33.54p 33.61p 33.10p 41.08p 7946
22/07/2014 33.40p 33.55p 33.40p 41.08p 804
21/07/2014 33.31p 33.31p 32.69p 41.08p 11849
18/07/2014 33.26p 33.26p 32.63p 41.08p 23650
17/07/2014 33.34p 33.34p 32.78p 41.08p 211
16/07/2014 33.17p 33.17p 32.90p 41.08p 191
15/07/2014 33.39p 33.39p 32.56p 41.08p 553
14/07/2014 33.63p 33.63p 32.94p 41.08p 1461
11/07/2014 33.00p 33.11p 32.61p 41.08p 330
10/07/2014 33.58p 41.08p 32.61p 41.08p 0
09/07/2014 34.10p 34.10p 33.07p 41.08p 97776
08/07/2014 35.22p 35.22p 33.63p 41.08p 1000
07/07/2014 33.63p 35.22p 33.63p 41.08p 5134
04/07/2014 34.00p 34.01p 33.37p 41.08p 232
03/07/2014 32.97p 41.08p 32.51p 41.08p 0
02/07/2014 32.90p 32.97p 32.51p 41.08p 8890
01/07/2014 33.33p 41.08p 32.26p 41.08p 0
30/06/2014 32.81p 32.99p 32.26p 41.08p 285
27/06/2014 32.47p 32.72p 32.21p 41.08p 200
26/06/2014 32.65p 32.65p 32.25p 41.08p 724
25/06/2014 33.49p 33.49p 32.29p 41.08p 2
24/06/2014 33.31p 41.08p 33.17p 41.08p 0
23/06/2014 33.40p 33.79p 33.17p 41.08p 15881
20/06/2014 34.06p 34.06p 33.17p 41.08p 50391
19/06/2014 34.35p 34.35p 33.36p 41.08p 100
18/06/2014 34.20p 34.20p 33.85p 41.08p 859
17/06/2014 34.36p 34.36p 33.71p 41.08p 15
16/06/2014 34.50p 34.50p 34.06p 41.08p 557
13/06/2014 34.63p 34.63p 34.10p 41.08p 120000
12/06/2014 34.50p 34.83p 34.28p 41.08p 163
11/06/2014 37.38p 37.38p 34.80p 41.08p 1178
10/06/2014 39.92p 41.08p 38.91p 41.08p 0
09/06/2014 39.56p 40.22p 39.46p 41.08p 347
06/06/2014 40.05p 40.05p 39.13p 41.08p 228060
05/06/2014 40.13p 40.51p 40.13p 41.08p 39
04/06/2014 40.24p 41.08p 39.20p 41.08p 0
03/06/2014 40.14p 41.04p 40.14p 41.08p 504
02/06/2014 39.92p 41.08p 39.53p 41.08p 0
30/05/2014 40.04p 40.04p 39.90p 41.08p 7886
29/05/2014 39.21p 40.16p 39.21p 41.08p 835
28/05/2014 39.25p 41.08p 38.67p 41.08p 0
27/05/2014 39.63p 39.63p 39.33p 41.08p 863
23/05/2014 39.35p 39.35p 38.52p 41.08p 1505
22/05/2014 39.25p 39.25p 38.89p 41.08p 2691
21/05/2014 39.27p 39.27p 38.43p 41.08p 1348
20/05/2014 39.22p 39.22p 38.50p 41.08p 335
19/05/2014 38.76p 38.94p 38.28p 41.08p 368
16/05/2014 39.74p 41.20p 38.59p 41.08p 0
15/05/2014 41.20p 41.20p 39.24p 41.08p 55
14/05/2014 40.60p 41.08p 40.60p 41.08p 86
13/05/2014 41.42p 41.42p 40.64p 41.23p 1236
12/05/2014 41.24p 41.34p 40.77p 41.34p 205
09/05/2014 41.79p 41.79p 40.46p 41.03p 9172
08/05/2014 42.42p 42.96p 41.67p 42.31p 32651
07/05/2014 41.95p 42.57p 41.03p 41.69p 0
06/05/2014 41.58p 41.90p 41.58p 41.89p 5831
02/05/2014 42.13p 42.19p 41.93p 42.31p 2526
01/05/2014 43.15p 43.90p 41.97p 42.31p 0
30/04/2014 43.15p 43.90p 41.97p 42.31p 0
29/04/2014 42.29p 43.10p 42.29p 42.31p 283
28/04/2014 42.21p 42.73p 42.21p 42.31p 7982
25/04/2014 42.00p 42.33p 41.67p 42.31p 164
24/04/2014 41.83p 42.24p 41.83p 42.24p 357
23/04/2014 40.53p 41.60p 40.53p 41.60p 216
22/04/2014 40.32p 41.34p 39.92p 40.72p 0
17/04/2014 39.92p 41.34p 39.92p 40.59p 10235
16/04/2014 39.62p 40.35p 39.62p 40.08p 24693
15/04/2014 39.79p 40.51p 39.13p 39.69p 0
14/04/2014 39.51p 39.91p 39.31p 39.90p 197
11/04/2014 39.90p 39.90p 38.94p 39.55p 929
10/04/2014 39.97p 40.23p 39.53p 40.01p 1043
09/04/2014 39.49p 40.31p 39.49p 40.08p 479
08/04/2014 39.60p 39.60p 38.89p 39.49p 22142
07/04/2014 39.65p 39.82p 39.02p 39.63p 1630
04/04/2014 39.51p 39.96p 39.24p 39.81p 275
03/04/2014 38.99p 39.76p 38.79p 39.42p 0
02/04/2014 38.83p 39.12p 38.83p 39.06p 1613
01/04/2014 38.65p 39.06p 38.65p 39.06p 5382
31/03/2014 39.31p 40.12p 38.29p 39.01p 0
28/03/2014 38.33p 39.31p 38.33p 38.96p 6752
27/03/2014 38.35p 39.12p 37.06p 38.08p 0
26/03/2014 37.06p 38.51p 37.06p 37.74p 1082
25/03/2014 37.05p 37.61p 36.35p 37.29p 0
24/03/2014 37.03p 37.20p 36.35p 36.90p 25910
21/03/2014 37.19p 37.19p 37.02p 37.02p 560
20/03/2014 36.49p 37.04p 35.95p 37.04p 0
19/03/2014 36.51p 36.52p 35.95p 36.46p 5833
18/03/2014 36.60p 36.95p 36.60p 36.71p 4550
17/03/2014 36.61p 37.15p 36.50p 36.78p 419
14/03/2014 37.08p 37.08p 36.03p 36.56p 112
13/03/2014 37.00p 37.01p 36.40p 37.01p 1274
12/03/2014 37.89p 37.89p 36.73p 37.28p 3986
11/03/2014 37.58p 37.59p 37.37p 37.52p 895
10/03/2014 38.06p 38.06p 37.47p 37.62p 2182

*Close Price adjusted for both dividends and splits