Trigano SA (0NX0) Share Price

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

Date Open High Low Close* Volume
20/02/2018 145.50p 148.10p 145.50p 147.55p 135
19/02/2018 154.95p 154.95p 147.75p 147.75p 256
16/02/2018 152.70p 153.50p 152.50p 152.70p 67
15/02/2018 153.30p 153.30p 152.45p 152.70p 1
14/02/2018 146.35p 152.20p 146.35p 151.55p 251
13/02/2018 148.20p 147.80p 144.90p 144.90p 0
12/02/2018 144.10p 146.75p 144.10p 146.75p 48
09/02/2018 140.60p 141.00p 140.60p 140.90p 19
08/02/2018 151.55p 151.55p 142.45p 142.45p 197
07/02/2018 146.95p 151.50p 146.95p 150.85p 1
06/02/2018 139.05p 144.35p 139.05p 144.20p 325
05/02/2018 148.10p 153.40p 136.50p 147.25p 928
02/02/2018 154.95p 154.95p 152.60p 153.40p 299
01/02/2018 155.55p 156.90p 155.55p 156.30p 205
31/01/2018 157.60p 158.25p 156.80p 158.25p 424
30/01/2018 156.90p 157.40p 156.90p 157.40p 49
29/01/2018 157.90p 158.00p 157.50p 157.50p 120
26/01/2018 157.10p 157.10p 156.77p 157.10p 364
25/01/2018 157.00p 157.30p 156.55p 157.30p 42
24/01/2018 157.10p 157.60p 157.00p 157.60p 128
23/01/2018 157.00p 157.00p 156.02p 156.80p 180
22/01/2018 157.00p 158.75p 157.20p 158.75p 0
19/01/2018 159.85p 159.85p 156.43p 158.65p 1195
18/01/2018 159.55p 159.65p 158.10p 159.65p 23
17/01/2018 161.60p 161.60p 158.65p 160.90p 4139
16/01/2018 161.70p 162.50p 161.50p 162.25p 5626
15/01/2018 158.85p 161.40p 158.85p 161.40p 2036
12/01/2018 157.10p 157.20p 156.60p 157.20p 64
11/01/2018 157.10p 157.10p 155.02p 156.80p 86
10/01/2018 157.30p 158.30p 157.30p 157.30p 30
09/01/2018 156.70p 158.05p 153.90p 158.05p 162
08/01/2018 161.00p 161.00p 156.15p 157.50p 1682
05/01/2018 148.60p 148.80p 148.20p 148.20p 249
04/01/2018 147.45p 147.10p 146.65p 146.75p 0
03/01/2018 146.95p 146.95p 146.65p 146.65p 15
02/01/2018 145.90p 146.91p 144.90p 144.90p 1125
29/12/2017 143.50p 145.63p 143.50p 145.63p 24
28/12/2017 140.25p 143.39p 140.25p 143.00p 321
27/12/2017 141.00p 141.25p 140.20p 141.25p 132
22/12/2017 140.75p 141.00p 140.75p 140.75p 0
21/12/2017 138.63p 140.84p 138.63p 140.75p 2025
20/12/2017 142.00p 142.00p 138.88p 138.88p 757
19/12/2017 141.75p 142.30p 140.75p 142.00p 277
18/12/2017 138.38p 142.75p 138.38p 142.75p 1198
15/12/2017 136.13p 138.13p 136.13p 138.13p 37
14/12/2017 137.38p 137.40p 136.90p 137.38p 547
13/12/2017 138.13p 138.13p 137.25p 137.63p 282
12/12/2017 137.88p 138.38p 136.65p 138.38p 548
11/12/2017 138.88p 138.88p 136.89p 137.13p 112
08/12/2017 134.00p 138.65p 134.00p 138.38p 760
07/12/2017 133.50p 134.00p 130.86p 132.75p 2316
06/12/2017 127.38p 133.56p 127.38p 132.25p 2090
05/12/2017 131.25p 131.25p 128.40p 128.88p 1765
04/12/2017 130.75p 131.50p 130.75p 131.50p 314
01/12/2017 133.00p 133.00p 128.28p 131.25p 960
30/11/2017 131.50p 132.86p 131.00p 131.00p 445
29/11/2017 133.25p 133.25p 131.66p 132.25p 190
28/11/2017 131.00p 133.00p 131.00p 133.00p 9
27/11/2017 131.50p 132.30p 131.06p 131.50p 95
24/11/2017 130.25p 132.91p 130.25p 132.50p 877
23/11/2017 132.50p 132.50p 130.25p 130.25p 2794
22/11/2017 132.50p 132.50p 131.68p 132.00p 10016
21/11/2017 132.00p 132.00p 129.90p 130.75p 399
20/11/2017 130.75p 131.76p 130.75p 131.00p 358
17/11/2017 133.00p 133.00p 129.63p 129.63p 428
16/11/2017 128.88p 132.40p 128.73p 132.25p 520
15/11/2017 129.63p 129.78p 128.89p 129.38p 444
14/11/2017 135.13p 135.13p 127.19p 129.38p 11226
13/11/2017 139.13p 139.13p 131.40p 133.25p 12048
10/11/2017 138.38p 139.57p 138.38p 138.38p 720
09/11/2017 142.50p 142.50p 137.63p 137.63p 781
08/11/2017 142.00p 143.70p 141.71p 142.75p 6866
07/11/2017 141.50p 142.25p 141.50p 142.25p 483
06/11/2017 139.38p 141.26p 139.38p 139.38p 4385
03/11/2017 136.63p 138.38p 136.63p 138.38p 364
02/11/2017 140.00p 140.00p 137.13p 137.13p 5791
01/11/2017 137.88p 138.82p 137.88p 138.63p 446
31/10/2017 138.88p 138.88p 138.50p 138.63p 301
30/10/2017 135.63p 139.15p 135.63p 138.13p 354
27/10/2017 132.75p 135.35p 132.75p 134.50p 138
26/10/2017 132.00p 133.23p 131.75p 131.75p 596
25/10/2017 130.25p 131.50p 130.15p 130.75p 4158
24/10/2017 132.75p 132.75p 130.80p 132.75p 1829
23/10/2017 131.00p 132.56p 131.00p 131.25p 244
20/10/2017 128.63p 131.11p 128.63p 131.00p 294
19/10/2017 133.50p 133.50p 129.38p 129.38p 122
18/10/2017 134.00p 134.00p 133.56p 133.75p 272
17/10/2017 133.50p 134.02p 133.50p 133.50p 258
16/10/2017 135.88p 135.88p 133.49p 133.50p 1092
13/10/2017 134.00p 134.75p 132.50p 134.75p 237
12/10/2017 133.00p 132.88p 132.50p 132.50p 877
11/10/2017 131.00p 132.75p 130.75p 132.75p 925
10/10/2017 128.38p 130.75p 127.63p 130.75p 387
09/10/2017 128.88p 128.75p 127.88p 128.63p 124
06/10/2017 128.63p 130.00p 127.13p 127.88p 290
05/10/2017 128.63p 128.88p 127.13p 127.13p 772
04/10/2017 129.13p 130.25p 126.38p 128.38p 2760
03/10/2017 132.25p 132.25p 130.25p 130.25p 90
02/10/2017 132.75p 133.25p 131.25p 131.25p 4803
29/09/2017 131.50p 132.00p 129.63p 132.00p 886
28/09/2017 127.88p 129.63p 126.63p 129.63p 3728
27/09/2017 126.63p 128.88p 126.13p 126.63p 9105
26/09/2017 127.88p 128.13p 115.88p 126.13p 8355
25/09/2017 128.63p 131.00p 126.13p 127.13p 8626
22/09/2017 124.75p 126.13p 124.00p 126.13p 252
21/09/2017 121.25p 124.00p 120.75p 124.00p 62
20/09/2017 124.50p 123.88p 121.50p 121.50p 2110
19/09/2017 121.75p 121.75p 121.75p 121.75p 276
18/09/2017 118.38p 121.75p 116.88p 121.75p 648
15/09/2017 117.13p 117.13p 116.88p 116.88p 498
14/09/2017 117.38p 117.25p 116.63p 117.13p 213
13/09/2017 116.88p 116.75p 116.63p 116.63p 150
12/09/2017 116.88p 116.75p 116.13p 116.63p 2173
11/09/2017 111.75p 116.13p 111.88p 116.13p 1627
08/09/2017 112.25p 112.13p 112.00p 112.00p 503
07/09/2017 112.25p 112.25p 112.00p 112.00p 171
06/09/2017 112.75p 112.50p 112.00p 112.25p 3428
05/09/2017 110.50p 112.00p 110.50p 112.00p 5659
04/09/2017 112.00p 111.63p 111.25p 111.50p 32
01/09/2017 111.00p 111.50p 110.00p 111.50p 328
31/08/2017 108.63p 110.75p 108.13p 110.75p 4155
30/08/2017 107.63p 108.38p 106.88p 108.38p 124
29/08/2017 108.38p 110.75p 105.38p 106.88p 74
25/08/2017 110.50p 110.75p 110.25p 110.75p 2527
24/08/2017 112.00p 114.00p 108.88p 110.25p 2863
23/08/2017 114.00p 114.00p 113.25p 114.00p 60
22/08/2017 112.00p 113.25p 111.50p 113.25p 251
21/08/2017 112.25p 113.50p 111.50p 111.50p 255
18/08/2017 115.13p 115.38p 113.50p 113.50p 2428
17/08/2017 114.00p 115.38p 113.50p 115.38p 403
16/08/2017 113.75p 114.25p 113.50p 113.50p 517
15/08/2017 115.13p 114.88p 112.75p 114.25p 11
14/08/2017 111.50p 113.25p 111.63p 113.25p 23
11/08/2017 113.25p 116.13p 110.75p 112.25p 174
10/08/2017 115.88p 116.13p 115.13p 116.13p 1031
09/08/2017 116.88p 117.63p 115.13p 115.13p 489
08/08/2017 116.63p 117.63p 115.88p 117.63p 101
07/08/2017 116.13p 116.88p 116.25p 116.38p 15
04/08/2017 116.63p 117.63p 116.75p 116.88p 384
03/08/2017 115.13p 117.63p 114.50p 117.63p 535
02/08/2017 115.13p 115.00p 114.75p 114.75p 43
01/08/2017 112.00p 114.75p 111.50p 114.75p 178
31/07/2017 112.50p 113.25p 111.50p 111.50p 5992
28/07/2017 114.00p 113.63p 111.75p 111.75p 3395
27/07/2017 114.00p 114.75p 112.75p 112.75p 1386
26/07/2017 113.25p 114.75p 113.25p 114.75p 1047
25/07/2017 116.88p 116.25p 113.75p 113.75p 7802
24/07/2017 111.50p 114.00p 108.13p 114.00p 7590
21/07/2017 113.25p 114.00p 111.50p 111.50p 238
20/07/2017 115.88p 115.38p 113.00p 113.00p 569
19/07/2017 116.88p 116.13p 113.75p 115.38p 704
18/07/2017 115.38p 116.38p 113.75p 113.75p 3650
17/07/2017 118.13p 117.88p 116.38p 116.38p 79
14/07/2017 118.88p 118.50p 116.38p 116.38p 71
13/07/2017 116.38p 118.13p 115.13p 118.13p 882
12/07/2017 114.00p 116.63p 113.00p 115.13p 39
11/07/2017 115.13p 114.88p 113.00p 113.00p 1587
10/07/2017 113.25p 114.50p 111.25p 114.50p 7046
07/07/2017 111.75p 113.25p 110.00p 111.25p 1853
06/07/2017 111.00p 111.75p 111.25p 111.50p 1862
05/07/2017 106.38p 111.75p 103.25p 111.75p 3987
04/07/2017 106.88p 106.75p 103.25p 103.25p 481
03/07/2017 103.00p 105.63p 103.00p 105.63p 1057
30/06/2017 105.38p 105.88p 104.25p 104.25p 441
29/06/2017 110.25p 110.00p 105.13p 105.13p 711
28/06/2017 112.00p 111.13p 108.63p 110.00p 340
27/06/2017 110.00p 111.75p 109.38p 111.00p 395
26/06/2017 105.13p 111.75p 104.75p 111.75p 1615
23/06/2017 103.00p 106.38p 103.00p 104.75p 175
22/06/2017 105.13p 105.13p 103.00p 103.00p 0
21/06/2017 104.00p 105.63p 103.75p 105.13p 0
20/06/2017 106.88p 106.25p 105.63p 105.63p 0
19/06/2017 106.13p 106.63p 103.25p 105.63p 0
16/06/2017 104.50p 105.38p 104.15p 105.38p 250
15/06/2017 106.63p 106.63p 103.00p 103.00p 167
14/06/2017 103.75p 106.45p 103.75p 105.63p 164
13/06/2017 102.00p 104.01p 102.00p 103.50p 37
12/06/2017 104.00p 104.00p 102.00p 102.29p 1319
09/06/2017 104.75p 104.75p 102.64p 103.75p 264
08/06/2017 104.50p 104.50p 101.73p 101.73p 17
07/06/2017 100.00p 104.05p 100.00p 103.50p 10151
06/06/2017 97.90p 99.48p 97.90p 98.89p 5
05/06/2017 98.89p 98.89p 97.39p 97.39p 3
02/06/2017 98.61p 98.95p 98.38p 98.38p 478
01/06/2017 98.07p 98.57p 98.00p 98.07p 2611
31/05/2017 95.50p 97.21p 95.50p 95.86p 961
30/05/2017 97.50p 97.65p 97.13p 97.65p 144
26/05/2017 97.58p 97.94p 96.85p 97.58p 2802
25/05/2017 98.61p 98.61p 97.63p 97.84p 942
24/05/2017 98.30p 98.61p 98.11p 98.61p 157
23/05/2017 97.57p 98.70p 97.57p 98.61p 29
22/05/2017 99.38p 99.38p 97.89p 97.89p 95
19/05/2017 98.14p 99.56p 97.92p 99.56p 2902
18/05/2017 97.90p 97.91p 95.77p 97.64p 1681
17/05/2017 98.60p 98.60p 97.57p 97.86p 96
16/05/2017 99.33p 99.33p 97.63p 97.63p 48
15/05/2017 98.39p 99.15p 98.39p 98.57p 372
12/05/2017 99.38p 99.38p 98.17p 98.17p 208
11/05/2017 99.86p 100.94p 99.51p 100.29p 2662
10/05/2017 99.63p 100.56p 99.63p 99.83p 21

*Close Price adjusted for both dividends and splits