Trigano SA (0NX0) Share Price

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

Date Open High Low Close* Volume
09/05/2017 99.13p 100.29p 99.13p 100.29p 62
08/05/2017 99.38p 99.38p 98.10p 98.10p 6
05/05/2017 97.90p 99.49p 97.90p 98.79p 49
04/05/2017 97.90p 99.44p 97.65p 97.65p 1438
03/05/2017 98.56p 98.56p 97.32p 97.32p 173
02/05/2017 97.07p 98.43p 97.07p 97.39p 1204
28/04/2017 94.61p 97.39p 94.61p 97.39p 6856
27/04/2017 93.75p 94.68p 93.44p 93.79p 825
26/04/2017 93.89p 94.68p 93.87p 93.94p 695
25/04/2017 92.00p 93.80p 92.00p 93.23p 1049
24/04/2017 94.00p 94.00p 87.79p 91.43p 805
21/04/2017 88.64p 88.64p 87.50p 88.33p 337
20/04/2017 86.32p 88.06p 86.32p 87.42p 4904
19/04/2017 87.54p 87.54p 85.49p 86.06p 452
18/04/2017 89.70p 89.70p 86.74p 87.47p 575
13/04/2017 89.99p 90.19p 89.25p 89.69p 863
12/04/2017 89.39p 89.46p 89.21p 89.46p 595
11/04/2017 90.50p 90.50p 89.14p 89.14p 832
10/04/2017 90.45p 90.47p 89.98p 90.42p 520
07/04/2017 91.30p 91.30p 89.96p 90.75p 797
06/04/2017 91.00p 91.00p 90.14p 90.61p 874
05/04/2017 91.29p 91.29p 90.75p 15.45p 408
04/04/2017 90.16p 91.29p 90.16p 15.45p 2942
03/04/2017 91.20p 91.33p 90.95p 15.45p 158
31/03/2017 90.90p 90.93p 90.18p 15.45p 5033
30/03/2017 90.87p 91.57p 90.77p 15.45p 1065
29/03/2017 90.41p 91.57p 90.41p 15.45p 148
28/03/2017 90.62p 91.57p 90.61p 15.45p 350
27/03/2017 91.11p 91.57p 91.11p 15.45p 420
24/03/2017 91.50p 91.79p 91.50p 15.45p 2584
23/03/2017 91.57p 91.89p 91.57p 15.45p 868
22/03/2017 91.97p 92.33p 91.39p 15.45p 2210
21/03/2017 90.51p 91.31p 90.51p 15.45p 1047
20/03/2017 91.31p 91.38p 90.90p 15.45p 1571
17/03/2017 90.44p 90.56p 88.24p 15.45p 1283
16/03/2017 91.28p 91.28p 88.24p 15.45p 1333
15/03/2017 92.26p 92.43p 88.24p 15.45p 717
14/03/2017 90.74p 92.01p 88.24p 15.45p 496
13/03/2017 89.85p 89.85p 88.24p 15.45p 679
10/03/2017 89.58p 89.63p 88.24p 15.45p 569
09/03/2017 89.18p 89.45p 88.24p 15.45p 659
08/03/2017 89.55p 89.57p 88.24p 15.45p 253
07/03/2017 88.03p 88.24p 88.03p 15.45p 1991
06/03/2017 87.65p 88.24p 87.64p 15.45p 707
03/03/2017 90.43p 90.43p 88.24p 15.45p 1181
02/03/2017 88.25p 88.65p 88.15p 15.45p 1095
01/03/2017 87.99p 88.24p 86.76p 15.45p 244
28/02/2017 84.49p 88.24p 84.49p 15.45p 827
27/02/2017 83.80p 88.24p 83.80p 15.45p 857
24/02/2017 84.77p 88.24p 84.32p 15.45p 802
23/02/2017 86.75p 88.24p 86.75p 15.45p 688
22/02/2017 88.20p 88.42p 88.20p 15.45p 479
21/02/2017 88.50p 88.71p 88.24p 15.45p 432
20/02/2017 88.24p 88.25p 87.87p 15.45p 623
17/02/2017 87.66p 87.66p 83.01p 15.45p 450
16/02/2017 87.54p 87.54p 83.01p 15.45p 8990
15/02/2017 87.33p 88.00p 83.01p 15.45p 862
14/02/2017 85.92p 86.97p 83.01p 15.45p 2834
13/02/2017 86.07p 86.62p 83.01p 15.45p 695
10/02/2017 87.42p 87.42p 83.01p 15.45p 325
09/02/2017 86.53p 86.87p 83.01p 15.45p 221
08/02/2017 88.40p 88.40p 83.01p 15.45p 2800
07/02/2017 85.53p 85.53p 83.01p 15.45p 84
06/02/2017 85.25p 85.31p 83.01p 15.45p 399
03/02/2017 85.82p 85.95p 83.01p 15.45p 413
02/02/2017 85.15p 85.32p 83.01p 15.45p 1292
01/02/2017 83.63p 83.63p 83.01p 15.45p 40
31/01/2017 81.94p 83.01p 81.94p 15.45p 1456
30/01/2017 82.10p 83.01p 82.10p 15.45p 4485
27/01/2017 83.93p 83.93p 83.01p 15.45p 168
26/01/2017 84.91p 85.12p 83.01p 15.45p 1573
25/01/2017 83.04p 83.04p 83.01p 15.45p 93
24/01/2017 82.08p 83.01p 82.06p 15.45p 3355
23/01/2017 81.41p 83.01p 81.41p 15.45p 275
20/01/2017 82.32p 83.01p 81.73p 15.45p 189
19/01/2017 83.01p 83.06p 83.00p 15.45p 151
18/01/2017 81.48p 81.48p 70.47p 15.45p 303
17/01/2017 80.60p 81.18p 70.47p 15.45p 81
16/01/2017 82.47p 82.47p 70.47p 15.45p 112
13/01/2017 83.24p 83.24p 70.47p 15.45p 419
12/01/2017 82.55p 82.79p 70.47p 15.45p 298
11/01/2017 84.10p 84.10p 70.47p 15.45p 192
10/01/2017 84.50p 84.50p 70.47p 15.45p 458
09/01/2017 84.64p 84.64p 70.47p 15.45p 1005
06/01/2017 84.82p 85.17p 70.47p 15.45p 42608
05/01/2017 81.95p 84.89p 70.47p 15.45p 3895
04/01/2017 78.54p 78.97p 70.47p 15.45p 1969
03/01/2017 74.07p 70.47p 70.47p 15.45p 0
30/12/2016 74.07p 70.47p 70.47p 15.45p 0
29/12/2016 74.07p 70.47p 70.47p 15.45p 0
28/12/2016 74.07p 70.47p 70.47p 15.45p 0
23/12/2016 74.07p 70.47p 70.47p 15.45p 0
22/12/2016 74.07p 70.47p 70.47p 15.45p 0
21/12/2016 74.07p 74.07p 70.47p 15.45p 369
20/12/2016 74.34p 74.34p 70.47p 15.45p 10
19/12/2016 72.98p 72.98p 70.47p 15.45p 44
16/12/2016 72.30p 72.30p 70.47p 15.45p 90
15/12/2016 71.94p 71.94p 70.47p 15.45p 293
14/12/2016 71.75p 71.75p 70.47p 15.45p 88
13/12/2016 71.43p 72.36p 70.47p 15.45p 2380
12/12/2016 72.40p 72.44p 70.47p 15.45p 233
09/12/2016 72.71p 70.47p 70.47p 15.45p 0
08/12/2016 72.71p 72.71p 70.47p 15.45p 168
07/12/2016 71.65p 71.65p 70.47p 15.45p 501
06/12/2016 70.47p 70.47p 70.01p 15.45p 381
05/12/2016 70.10p 70.34p 69.87p 15.45p 689
02/12/2016 69.56p 70.39p 69.56p 15.45p 589
01/12/2016 70.34p 70.48p 70.00p 15.45p 1277
30/11/2016 70.51p 71.53p 70.50p 15.45p 7143
29/11/2016 71.53p 71.53p 70.31p 15.45p 456
28/11/2016 71.85p 72.99p 62.99p 15.45p 143
25/11/2016 69.47p 69.83p 62.99p 15.45p 2204
24/11/2016 71.29p 71.29p 62.99p 15.45p 828
23/11/2016 67.87p 71.03p 62.99p 15.45p 12092
22/11/2016 69.04p 69.09p 62.99p 15.45p 6354
21/11/2016 63.37p 62.99p 62.99p 15.45p 0
18/11/2016 63.37p 63.37p 62.99p 15.45p 42422
17/11/2016 62.99p 62.99p 62.99p 15.45p 27
16/11/2016 62.55p 62.80p 62.55p 15.45p 167
15/11/2016 62.67p 62.81p 62.53p 15.45p 716
14/11/2016 62.10p 63.01p 62.10p 15.45p 555
11/11/2016 63.68p 63.68p 62.92p 15.45p 220
10/11/2016 63.01p 64.00p 62.99p 15.45p 146
09/11/2016 61.31p 62.95p 61.00p 15.45p 211
08/11/2016 62.13p 62.13p 61.25p 15.45p 267
07/11/2016 61.25p 61.25p 60.97p 15.45p 333
04/11/2016 61.01p 63.97p 61.01p 15.45p 19
03/11/2016 63.70p 63.97p 63.97p 15.45p 0
02/11/2016 63.70p 63.97p 63.70p 15.45p 10
01/11/2016 64.50p 63.97p 63.97p 15.45p 0
31/10/2016 64.50p 63.97p 63.97p 15.45p 0
28/10/2016 64.50p 64.50p 63.97p 15.45p 1086
27/10/2016 64.60p 64.60p 63.97p 15.45p 48
26/10/2016 63.45p 63.97p 63.45p 15.45p 1786
25/10/2016 63.47p 63.97p 63.27p 15.45p 1174
24/10/2016 63.25p 63.97p 63.25p 15.45p 74
21/10/2016 64.71p 64.74p 63.97p 15.45p 30
20/10/2016 64.90p 64.90p 63.97p 15.45p 69
19/10/2016 63.97p 63.99p 63.94p 15.45p 112
18/10/2016 63.99p 64.61p 63.99p 15.45p 1
17/10/2016 62.40p 64.61p 62.40p 15.45p 319
14/10/2016 61.35p 64.61p 64.61p 15.45p 0
13/10/2016 61.35p 64.61p 61.35p 15.45p 750
12/10/2016 63.23p 64.61p 64.61p 15.45p 0
11/10/2016 63.23p 64.61p 63.23p 15.45p 629
10/10/2016 64.61p 64.61p 64.61p 15.45p 46
07/10/2016 63.87p 64.00p 63.87p 15.45p 33
06/10/2016 63.85p 65.22p 59.82p 15.45p 258
05/10/2016 63.09p 63.93p 59.82p 15.45p 1448
04/10/2016 63.76p 63.76p 59.82p 15.45p 68
03/10/2016 63.59p 64.54p 59.82p 15.45p 1226
30/09/2016 62.02p 62.49p 59.82p 15.45p 1050
29/09/2016 62.05p 59.82p 59.82p 15.45p 0
28/09/2016 62.05p 62.05p 59.82p 15.45p 1043
27/09/2016 60.83p 61.30p 59.82p 15.45p 8132
26/09/2016 60.91p 60.91p 59.82p 15.45p 129
23/09/2016 61.52p 61.52p 59.82p 15.45p 4099
22/09/2016 60.47p 60.47p 59.82p 15.45p 5925
21/09/2016 59.82p 59.82p 59.66p 15.45p 3073
20/09/2016 55.99p 55.99p 55.99p 15.45p 0
19/09/2016 55.99p 55.99p 55.99p 15.45p 0
16/09/2016 55.99p 55.99p 55.99p 15.45p 0
15/09/2016 55.99p 55.99p 55.99p 15.45p 0
14/09/2016 55.99p 56.11p 55.77p 15.45p 287
13/09/2016 56.69p 50.81p 50.81p 15.45p 0
12/09/2016 56.69p 50.81p 50.81p 15.45p 0
09/09/2016 56.69p 56.69p 50.81p 15.45p 5333
08/09/2016 57.86p 57.86p 50.81p 15.45p 10046
07/09/2016 56.87p 56.87p 50.81p 15.45p 5944
06/09/2016 57.45p 57.45p 50.81p 15.45p 1178
05/09/2016 56.05p 56.05p 50.81p 15.45p 134
02/09/2016 53.08p 50.81p 50.81p 15.45p 0
01/09/2016 53.08p 53.08p 50.81p 15.45p 130
31/08/2016 53.28p 53.28p 50.81p 15.45p 51
30/08/2016 50.81p 50.81p 50.81p 15.45p 0
26/08/2016 50.81p 51.30p 50.76p 15.45p 169
25/08/2016 51.43p 50.67p 50.67p 15.45p 0
24/08/2016 51.43p 51.43p 50.67p 15.45p 327
23/08/2016 51.30p 51.30p 50.67p 15.45p 216
22/08/2016 49.77p 50.67p 50.67p 15.45p 0
19/08/2016 49.77p 50.67p 50.67p 15.45p 0
18/08/2016 49.77p 50.67p 49.77p 15.45p 47
17/08/2016 49.92p 50.67p 49.92p 15.45p 235
16/08/2016 50.29p 50.67p 50.67p 15.45p 0
15/08/2016 50.29p 50.67p 50.29p 15.45p 20
12/08/2016 50.22p 50.67p 50.67p 15.45p 0
11/08/2016 50.22p 50.67p 50.22p 15.45p 50
10/08/2016 49.78p 50.67p 49.66p 15.45p 45
09/08/2016 50.23p 50.67p 50.23p 15.45p 39
08/08/2016 51.03p 51.03p 50.67p 15.45p 21
05/08/2016 51.02p 50.67p 50.67p 15.45p 0
04/08/2016 51.02p 50.67p 50.67p 15.45p 0
03/08/2016 51.02p 51.02p 50.67p 15.45p 334
02/08/2016 51.09p 51.09p 50.67p 15.45p 3241
01/08/2016 52.87p 52.87p 50.67p 15.45p 56
29/07/2016 51.37p 50.67p 50.67p 15.45p 0
28/07/2016 51.37p 50.67p 50.67p 15.45p 0
27/07/2016 51.37p 50.67p 50.67p 15.45p 0
26/07/2016 51.37p 50.67p 50.67p 15.45p 0
25/07/2016 51.37p 50.67p 50.67p 15.45p 0

*Close Price adjusted for both dividends and splits