Vallourec SA (0NR2) Share Price

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

Date Open High Low Close* Volume
07/03/2014 38.22p 38.22p 37.62p 38.17p 9127
06/03/2014 37.90p 37.94p 37.28p 37.85p 20549
05/03/2014 38.45p 38.45p 37.92p 37.92p 6316
04/03/2014 38.20p 38.51p 37.83p 38.41p 606
03/03/2014 38.90p 38.90p 37.40p 37.97p 295
28/02/2014 39.95p 39.98p 38.67p 39.25p 7981
27/02/2014 38.26p 40.28p 38.26p 40.01p 3464
26/02/2014 37.87p 38.20p 37.58p 37.82p 974
25/02/2014 38.00p 38.41p 37.08p 37.56p 0
24/02/2014 37.53p 37.93p 37.53p 37.69p 2826
21/02/2014 37.40p 37.66p 37.03p 37.56p 8268
20/02/2014 37.13p 37.26p 36.97p 37.24p 2672
19/02/2014 37.51p 37.51p 36.64p 37.40p 19048
18/02/2014 40.17p 40.17p 38.58p 39.15p 26340
17/02/2014 40.10p 40.45p 39.83p 39.99p 46082
14/02/2014 39.90p 40.09p 39.47p 39.81p 2243
13/02/2014 39.51p 39.86p 39.22p 39.71p 27135
12/02/2014 39.35p 39.76p 39.03p 39.60p 10963
11/02/2014 38.12p 39.40p 36.82p 39.38p 974
10/02/2014 37.69p 38.49p 36.82p 37.99p 22054
07/02/2014 36.82p 37.66p 36.82p 37.64p 2232
06/02/2014 36.51p 36.66p 36.13p 36.66p 13725
05/02/2014 36.97p 36.97p 36.13p 36.63p 2407
04/02/2014 36.88p 36.88p 36.19p 36.74p 45000
03/02/2014 37.23p 37.23p 36.26p 36.83p 58000
31/01/2014 36.97p 37.08p 36.96p 37.08p 84
30/01/2014 37.12p 37.28p 36.49p 37.06p 234
29/01/2014 37.40p 37.43p 36.58p 37.13p 12199
28/01/2014 37.29p 37.90p 36.65p 37.18p 50221
27/01/2014 37.90p 37.90p 37.09p 37.10p 646
24/01/2014 39.45p 39.45p 37.89p 38.46p 10037
23/01/2014 38.94p 39.81p 38.35p 39.29p 1085
22/01/2014 39.44p 39.44p 38.37p 38.63p 15340
21/01/2014 40.20p 40.20p 39.10p 39.10p 5173
20/01/2014 40.80p 41.04p 39.44p 40.08p 282
17/01/2014 39.44p 40.95p 39.44p 40.29p 892
16/01/2014 39.47p 39.90p 38.51p 39.72p 998
15/01/2014 39.47p 39.47p 38.51p 39.12p 11917
14/01/2014 40.00p 40.03p 38.74p 39.34p 10095
13/01/2014 40.11p 40.81p 39.33p 40.01p 0
10/01/2014 39.78p 40.44p 39.78p 40.14p 150
09/01/2014 39.62p 39.62p 39.44p 39.44p 1444
08/01/2014 39.60p 39.87p 39.24p 39.76p 1112
07/01/2014 39.48p 39.78p 39.32p 39.78p 279
06/01/2014 39.38p 39.60p 38.88p 39.49p 11844
03/01/2014 39.31p 40.27p 38.35p 39.37p 3
02/01/2014 39.60p 40.27p 38.35p 38.91p 0
31/12/2013 39.56p 40.24p 38.85p 39.63p 531
30/12/2013 39.60p 39.77p 39.60p 39.62p 120
27/12/2013 39.29p 39.70p 37.75p 39.56p 0
24/12/2013 38.24p 39.08p 38.19p 38.49p 3540
23/12/2013 38.92p 38.92p 38.19p 38.35p 115
20/12/2013 37.98p 38.90p 37.98p 38.43p 6750
19/12/2013 38.00p 38.38p 37.78p 38.17p 2406
18/12/2013 39.33p 39.33p 37.01p 37.60p 1
17/12/2013 39.47p 39.47p 38.40p 38.98p 1612
16/12/2013 39.17p 39.42p 38.53p 39.22p 30263
13/12/2013 39.06p 39.06p 38.65p 38.96p 730
12/12/2013 41.31p 41.31p 38.36p 38.90p 8400
11/12/2013 39.88p 40.09p 39.37p 40.09p 1705
10/12/2013 40.46p 40.46p 39.89p 40.33p 4247
09/12/2013 40.05p 40.69p 39.60p 40.29p 2449
06/12/2013 39.92p 40.40p 39.84p 40.40p 80
05/12/2013 40.23p 40.41p 40.02p 40.41p 78420
04/12/2013 40.73p 40.73p 39.84p 40.38p 93
03/12/2013 41.53p 41.53p 39.99p 40.55p 3767
02/12/2013 42.12p 42.92p 40.15p 41.42p 6440
29/11/2013 40.78p 42.10p 40.15p 41.76p 3321
28/11/2013 40.51p 40.82p 40.15p 40.76p 20690
27/11/2013 41.13p 41.13p 40.03p 40.63p 187
26/11/2013 41.56p 41.56p 40.69p 40.87p 219
25/11/2013 41.03p 41.66p 41.01p 41.66p 200
22/11/2013 40.45p 41.31p 40.07p 41.04p 0
21/11/2013 40.81p 40.81p 40.07p 40.67p 365
20/11/2013 41.43p 41.43p 41.15p 41.15p 280
19/11/2013 42.60p 42.82p 41.03p 41.63p 0
18/11/2013 42.31p 42.40p 42.21p 42.40p 36
15/11/2013 42.92p 42.92p 42.46p 42.63p 113
14/11/2013 42.21p 42.66p 42.05p 42.66p 317
13/11/2013 42.92p 42.92p 42.09p 42.44p 7805
12/11/2013 42.99p 43.72p 42.00p 42.71p 0
11/11/2013 42.00p 43.56p 42.00p 43.01p 0
08/11/2013 43.56p 43.56p 42.17p 42.48p 2594
07/11/2013 43.03p 44.38p 43.03p 43.58p 2142
06/11/2013 43.51p 43.63p 43.51p 43.63p 1902
05/11/2013 43.71p 44.20p 43.53p 43.90p 2219
04/11/2013 43.05p 44.85p 43.00p 44.19p 0
01/11/2013 43.61p 43.78p 43.11p 43.71p 107
31/10/2013 43.10p 43.81p 43.10p 43.74p 23531
30/10/2013 43.60p 44.45p 43.17p 43.74p 0
29/10/2013 43.28p 43.89p 43.28p 43.78p 1902
28/10/2013 42.21p 43.57p 42.21p 43.57p 766
25/10/2013 42.56p 42.90p 42.56p 42.90p 1305
24/10/2013 42.66p 43.15p 42.49p 43.15p 15
23/10/2013 44.60p 44.60p 42.47p 43.15p 2729
22/10/2013 44.49p 44.99p 42.47p 44.22p 0
21/10/2013 42.74p 44.19p 42.47p 43.26p 0
18/10/2013 42.47p 43.22p 42.47p 43.22p 850
17/10/2013 43.59p 44.17p 42.13p 42.78p 0
16/10/2013 43.26p 44.17p 42.92p 43.59p 0
15/10/2013 43.60p 43.97p 43.27p 43.74p 6328
14/10/2013 43.51p 45.23p 42.25p 43.10p 0
11/10/2013 43.99p 45.23p 42.25p 43.83p 0
10/10/2013 43.20p 45.23p 42.25p 43.26p 1376
09/10/2013 43.28p 45.23p 42.25p 43.26p 151
08/10/2013 43.03p 45.23p 42.47p 43.26p 17000
07/10/2013 43.94p 45.23p 42.47p 43.26p 3465
04/10/2013 44.04p 45.23p 43.55p 45.23p 50
03/10/2013 44.51p 45.28p 43.74p 45.23p 0
02/10/2013 44.76p 45.23p 44.21p 45.23p 2277
01/10/2013 44.79p 51.71p 43.83p 45.23p 0
30/09/2013 45.23p 51.71p 43.83p 45.23p 1297
27/09/2013 47.05p 51.71p 44.37p 45.23p 1382
26/09/2013 50.00p 51.71p 48.01p 49.56p 0
25/09/2013 50.01p 51.71p 48.01p 49.56p 0
24/09/2013 50.80p 51.71p 48.01p 49.56p 0
23/09/2013 49.10p 51.17p 48.01p 49.56p 0
20/09/2013 49.41p 51.17p 48.01p 49.56p 0
19/09/2013 50.17p 51.17p 48.01p 49.56p 0
18/09/2013 49.28p 50.69p 48.01p 49.56p 416
17/09/2013 49.76p 50.69p 48.01p 49.56p 0
16/09/2013 49.28p 50.38p 48.01p 49.56p 3123
13/09/2013 48.01p 49.56p 48.01p 49.56p 0
12/09/2013 49.51p 49.56p 48.30p 49.56p 1325
11/09/2013 49.53p 50.57p 39.90p 49.56p 0
10/09/2013 48.15p 50.26p 39.90p 49.56p 187
09/09/2013 47.10p 48.34p 39.90p 47.42p 0
06/09/2013 45.51p 48.34p 39.90p 47.42p 0
05/09/2013 46.01p 48.34p 39.90p 47.42p 0
04/09/2013 45.85p 48.34p 39.90p 47.42p 0
03/09/2013 46.26p 48.34p 39.90p 47.42p 0
02/09/2013 45.67p 48.34p 39.90p 47.42p 0
30/08/2013 46.20p 48.34p 39.90p 47.42p 0
29/08/2013 46.63p 48.34p 39.90p 47.42p 0
28/08/2013 46.51p 48.34p 39.90p 47.42p 210
27/08/2013 47.42p 48.34p 39.90p 46.97p 0
23/08/2013 47.63p 48.34p 39.90p 47.42p 0
22/08/2013 45.72p 47.63p 39.90p 47.42p 0
21/08/2013 45.83p 47.58p 39.90p 45.25p -66604
20/08/2013 46.00p 47.58p 39.90p 45.25p 0
19/08/2013 45.85p 47.58p 39.90p 45.25p 0
16/08/2013 46.48p 47.58p 39.90p 45.25p 56000
15/08/2013 45.84p 47.58p 39.90p 45.25p 0
14/08/2013 46.51p 47.58p 39.90p 45.25p 0
13/08/2013 46.65p 47.58p 39.90p 45.25p 0
12/08/2013 46.54p 47.29p 39.90p 45.25p 15
09/08/2013 45.46p 46.63p 39.90p 45.25p 0
08/08/2013 44.82p 45.27p 39.90p 43.47p 0
07/08/2013 44.25p 45.22p 39.90p 43.47p 0
06/08/2013 44.06p 45.22p 39.90p 43.47p 0
05/08/2013 44.19p 45.22p 39.90p 43.47p 0
02/08/2013 44.19p 45.22p 39.90p 43.47p 0
01/08/2013 43.47p 45.18p 39.90p 43.47p 0
31/07/2013 43.47p 44.81p 39.90p 43.47p 0
30/07/2013 43.22p 44.26p 39.90p 43.47p 654
29/07/2013 43.15p 43.85p 39.90p 43.47p 0
26/07/2013 42.17p 43.22p 39.90p 41.41p 113
25/07/2013 42.17p 43.22p 39.90p 41.41p 0
24/07/2013 41.93p 43.22p 39.90p 41.41p 0
23/07/2013 41.57p 42.51p 39.90p 41.41p 0
22/07/2013 41.26p 42.21p 39.90p 41.41p 0
19/07/2013 41.22p 41.66p 39.90p 41.41p 0
18/07/2013 40.40p 41.41p 39.90p 41.41p 0
17/07/2013 40.85p 41.41p 39.90p 41.41p 257198
16/07/2013 40.99p 42.76p 37.49p 41.41p 0
15/07/2013 41.15p 42.76p 37.49p 41.41p 714
12/07/2013 41.51p 42.76p 37.49p 41.41p 0
11/07/2013 41.54p 42.42p 37.49p 41.41p 26
10/07/2013 41.51p 42.27p 37.49p 41.41p 0
09/07/2013 41.00p 42.27p 37.49p 41.41p 0
08/07/2013 40.40p 42.27p 37.49p 41.41p 0
05/07/2013 41.51p 42.27p 37.49p 41.41p 0
04/07/2013 41.00p 42.27p 37.49p 41.41p 0
03/07/2013 41.38p 42.27p 37.49p 41.41p 0
02/07/2013 38.68p 40.56p 37.49p 38.85p 0
01/07/2013 39.08p 40.56p 37.49p 38.85p 372
28/06/2013 39.94p 40.56p 37.49p 38.85p 0
27/06/2013 38.06p 39.94p 37.49p 38.10p 0
26/06/2013 38.58p 39.13p 37.49p 38.01p 0
25/06/2013 38.48p 38.48p 37.49p 37.49p 120
24/06/2013 39.00p 39.31p 37.15p 37.49p 9636
21/06/2013 39.31p 40.97p 38.17p 39.31p 0
20/06/2013 40.76p 40.97p 38.40p 39.31p 0
19/06/2013 40.97p 40.97p 38.97p 39.31p 150
18/06/2013 39.94p 40.76p 37.42p 39.31p 0
17/06/2013 39.71p 40.45p 37.42p 39.31p 0
14/06/2013 39.49p 40.31p 37.42p 39.31p 0
13/06/2013 37.42p 38.06p 37.42p 37.56p 254
12/06/2013 38.60p 40.14p 36.80p 37.56p 0
11/06/2013 39.28p 40.14p 38.12p 39.33p 0
10/06/2013 39.33p 40.14p 38.53p 39.33p 184
07/06/2013 39.06p 42.04p 38.29p 39.33p 0
06/06/2013 41.64p 42.04p 38.29p 39.33p 0
05/06/2013 41.64p 42.04p 40.33p 41.64p 34317
04/06/2013 41.19p 42.54p 40.45p 41.64p 0
03/06/2013 41.64p 42.54p 40.48p 41.64p 0
31/05/2013 41.86p 41.86p 41.64p 41.64p 9345
30/05/2013 41.64p 42.81p 40.96p 41.64p 0
29/05/2013 41.64p 42.76p 41.38p 41.64p 38
28/05/2013 41.64p 43.35p 41.64p 41.64p 7420

*Close Price adjusted for both dividends and splits