Trigano SA (0NX0) Share Price

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

Date Open High Low Close* Volume
22/07/2016 51.37p 50.67p 50.67p 15.45p 0
21/07/2016 51.37p 50.67p 50.67p 15.45p 0
20/07/2016 51.37p 50.67p 50.67p 15.45p 0
19/07/2016 51.37p 51.72p 50.67p 15.45p 364
18/07/2016 50.67p 51.98p 50.67p 15.45p 101
15/07/2016 50.02p 50.02p 49.70p 15.45p 246
14/07/2016 52.58p 49.70p 49.70p 15.45p 0
13/07/2016 52.58p 49.70p 49.70p 15.45p 0
12/07/2016 52.58p 52.60p 49.70p 15.45p 353
11/07/2016 49.57p 49.70p 49.57p 15.45p 34
08/07/2016 50.02p 50.10p 49.70p 15.45p 71
07/07/2016 49.90p 49.98p 49.70p 15.45p 377
06/07/2016 48.96p 49.70p 48.96p 15.45p 177
05/07/2016 48.90p 49.70p 48.90p 15.45p 43
04/07/2016 50.54p 49.70p 49.70p 15.45p 0
01/07/2016 50.54p 50.60p 49.70p 15.45p 594
30/06/2016 50.16p 52.01p 49.70p 15.45p 2068
29/06/2016 49.07p 49.70p 48.53p 15.45p 356
28/06/2016 45.21p 49.70p 45.21p 15.45p 5799
27/06/2016 45.83p 49.70p 44.70p 15.45p 221
24/06/2016 49.66p 49.70p 49.70p 15.45p 0
23/06/2016 49.66p 50.40p 49.66p 15.45p 83
22/06/2016 47.35p 49.70p 49.70p 15.45p 0
21/06/2016 47.35p 49.70p 49.70p 15.45p 0
20/06/2016 47.35p 49.70p 49.70p 15.45p 0
17/06/2016 47.35p 49.70p 47.06p 15.45p 184
16/06/2016 49.70p 49.70p 49.70p 15.45p 0
15/06/2016 49.70p 49.77p 48.76p 15.45p 41
14/06/2016 49.92p 53.36p 53.36p 15.45p 0
13/06/2016 49.92p 53.36p 49.92p 15.45p 48
10/06/2016 51.75p 53.36p 49.72p 15.45p 235
09/06/2016 52.17p 53.36p 53.36p 15.45p 0
08/06/2016 52.17p 53.36p 52.17p 15.45p 328
07/06/2016 52.42p 53.36p 52.19p 15.45p 774
06/06/2016 53.36p 53.36p 53.36p 15.45p 0
03/06/2016 53.36p 53.36p 53.36p 15.45p 300
02/06/2016 53.69p 53.69p 52.59p 15.45p 63
01/06/2016 53.75p 53.75p 52.59p 15.45p 793
31/05/2016 52.59p 52.59p 52.59p 15.45p 0
27/05/2016 52.59p 52.59p 52.59p 15.45p 0
26/05/2016 52.59p 52.89p 52.59p 15.45p 535
25/05/2016 52.47p 52.47p 51.29p 15.45p 150
24/05/2016 52.75p 52.75p 51.29p 15.45p 472
23/05/2016 51.50p 51.29p 51.29p 15.45p 0
20/05/2016 51.50p 51.55p 51.29p 15.45p 910
19/05/2016 51.29p 51.29p 51.06p 15.45p 28
18/05/2016 52.32p 52.32p 50.36p 15.45p 85
17/05/2016 53.14p 53.30p 50.36p 15.45p 456
16/05/2016 53.59p 50.36p 50.36p 15.45p 0
13/05/2016 53.59p 53.95p 50.36p 15.45p 484
12/05/2016 52.86p 53.30p 50.36p 15.45p 497
11/05/2016 50.25p 51.97p 50.24p 15.45p 977
10/05/2016 50.36p 50.45p 50.16p 15.45p 683
09/05/2016 50.43p 51.32p 50.43p 15.45p 41
06/05/2016 50.69p 51.32p 50.61p 15.45p 665
05/05/2016 51.33p 51.59p 50.94p 15.45p 149
04/05/2016 51.32p 51.56p 51.32p 15.45p 81
03/05/2016 52.35p 52.35p 52.03p 15.45p 69
29/04/2016 50.86p 51.32p 50.86p 15.45p 425
28/04/2016 51.13p 51.49p 51.13p 15.45p 62
27/04/2016 52.10p 53.60p 51.90p 15.45p 78
26/04/2016 53.03p 53.60p 52.01p 15.45p 451
25/04/2016 54.25p 54.25p 53.60p 15.45p 413
22/04/2016 52.81p 53.60p 52.20p 15.45p 143
21/04/2016 54.09p 54.09p 53.60p 15.45p 260
20/04/2016 54.03p 54.03p 53.60p 15.45p 383
19/04/2016 52.90p 53.60p 52.90p 15.45p 273
18/04/2016 53.60p 53.60p 52.69p 15.45p 365
15/04/2016 53.02p 53.02p 52.40p 15.45p 350
14/04/2016 52.87p 53.19p 52.39p 15.45p 1676
13/04/2016 52.43p 53.18p 51.86p 15.45p 757
12/04/2016 53.93p 51.36p 51.36p 15.45p 0
11/04/2016 53.93p 54.17p 51.36p 15.45p 606
08/04/2016 54.48p 54.48p 51.36p 15.45p 164
07/04/2016 54.81p 54.92p 51.36p 15.45p 140
06/04/2016 54.82p 54.82p 51.36p 15.45p 3
05/04/2016 57.30p 51.36p 51.36p 15.45p 0
04/04/2016 57.30p 51.36p 51.36p 15.45p 0
01/04/2016 57.30p 57.30p 51.36p 15.45p 162
31/03/2016 57.95p 57.95p 51.36p 15.45p 1345
30/03/2016 56.95p 51.36p 51.36p 15.45p 0
29/03/2016 56.95p 56.95p 51.36p 15.45p 81
24/03/2016 53.05p 51.36p 51.36p 15.45p 0
23/03/2016 53.05p 51.36p 51.36p 15.45p 0
22/03/2016 53.05p 53.23p 51.36p 15.45p 98
21/03/2016 53.60p 51.36p 51.36p 15.45p 0
18/03/2016 53.60p 53.60p 51.36p 15.45p 123
17/03/2016 56.57p 56.58p 51.36p 15.45p 96
16/03/2016 51.94p 51.36p 51.36p 15.45p 0
15/03/2016 51.94p 54.00p 51.36p 15.45p 26
14/03/2016 51.36p 51.36p 51.36p 15.45p 0
11/03/2016 51.36p 51.57p 51.36p 15.45p 158
10/03/2016 50.80p 52.19p 50.80p 15.45p 164
09/03/2016 52.19p 52.19p 52.19p 15.45p 24
08/03/2016 51.96p 52.63p 51.96p 15.45p 20
07/03/2016 52.63p 52.63p 52.63p 15.45p 0
04/03/2016 52.63p 52.63p 52.63p 15.45p 0
03/03/2016 52.63p 52.63p 52.63p 15.45p 44
02/03/2016 54.63p 54.63p 50.74p 15.45p 48
01/03/2016 54.35p 54.35p 50.74p 15.45p 32487
29/02/2016 52.23p 53.10p 50.74p 15.45p 409
26/02/2016 53.24p 53.24p 50.74p 15.45p 119
25/02/2016 54.33p 50.74p 50.74p 15.45p 0
24/02/2016 54.33p 50.74p 50.74p 15.45p 0
23/02/2016 54.33p 50.74p 50.74p 15.45p 0
22/02/2016 54.33p 54.94p 50.74p 15.45p 1172
19/02/2016 54.35p 54.38p 50.74p 15.45p 1120
18/02/2016 52.47p 54.19p 50.74p 15.45p 762
17/02/2016 51.40p 51.96p 50.74p 15.45p 9
16/02/2016 51.97p 50.74p 50.74p 15.45p 0
15/02/2016 51.97p 51.97p 50.74p 15.45p 147
12/02/2016 49.53p 50.74p 49.53p 15.45p 246
11/02/2016 50.74p 51.00p 48.78p 15.45p 136
10/02/2016 52.94p 56.21p 52.88p 15.45p 98
09/02/2016 51.07p 56.21p 50.88p 15.45p 1944
08/02/2016 52.24p 56.21p 51.56p 15.45p 189
05/02/2016 59.23p 56.21p 56.21p 15.45p 0
04/02/2016 59.23p 59.23p 56.21p 15.45p 102
03/02/2016 59.40p 56.21p 56.21p 15.45p 0
02/02/2016 59.40p 59.40p 56.21p 15.45p 22
01/02/2016 59.13p 56.21p 56.21p 15.45p 0
29/01/2016 59.13p 59.13p 56.21p 15.45p 117
28/01/2016 57.95p 56.21p 56.21p 15.45p 0
27/01/2016 57.95p 57.95p 56.21p 15.45p 3084
26/01/2016 59.04p 59.04p 56.21p 15.45p 159
25/01/2016 57.57p 56.21p 56.21p 15.45p 0
22/01/2016 57.57p 57.57p 56.21p 15.45p 1
21/01/2016 56.00p 56.21p 56.00p 15.45p 178
20/01/2016 54.90p 56.21p 54.90p 15.45p 328
19/01/2016 56.21p 56.21p 56.21p 15.45p 9
18/01/2016 59.15p 56.47p 56.47p 15.45p 0
15/01/2016 59.15p 56.47p 56.47p 15.45p 0
14/01/2016 59.15p 56.47p 56.47p 15.45p 0
13/01/2016 59.15p 56.47p 56.47p 15.45p 0
12/01/2016 59.15p 56.47p 56.47p 15.45p 0
11/01/2016 59.15p 56.47p 56.47p 15.45p 0
08/01/2016 59.15p 59.15p 56.47p 15.45p 20
07/01/2016 58.46p 59.29p 56.47p 15.45p 604
06/01/2016 60.10p 60.10p 56.47p 15.45p 179
05/01/2016 55.30p 56.47p 56.47p 15.45p 0
04/01/2016 55.30p 56.47p 56.47p 15.45p 0
31/12/2015 55.30p 56.47p 56.47p 15.45p 0
30/12/2015 55.30p 56.47p 56.47p 15.45p 0
29/12/2015 55.30p 56.47p 55.30p 15.45p 164
24/12/2015 55.50p 56.47p 56.47p 15.45p 0
23/12/2015 55.50p 56.47p 56.47p 15.45p 0
22/12/2015 55.50p 56.47p 56.47p 15.45p 0
21/12/2015 55.50p 56.47p 55.02p 15.45p 84
18/12/2015 54.36p 56.47p 56.47p 15.45p 0
17/12/2015 54.36p 56.47p 54.36p 15.45p 348
16/12/2015 55.30p 56.47p 56.47p 15.45p 0
15/12/2015 55.30p 56.47p 56.47p 15.45p 0
14/12/2015 55.30p 56.47p 56.47p 15.45p 0
11/12/2015 55.30p 56.47p 56.47p 15.45p 0
10/12/2015 55.30p 56.47p 56.47p 15.45p 0
09/12/2015 55.30p 56.47p 56.47p 15.45p 0
08/12/2015 55.30p 56.47p 55.30p 15.45p 82
07/12/2015 55.90p 56.47p 56.47p 15.45p 0
04/12/2015 55.90p 56.47p 55.90p 15.45p 290
03/12/2015 56.47p 56.47p 56.47p 15.45p 42
02/12/2015 55.99p 55.99p 52.46p 15.45p 255
01/12/2015 52.03p 52.46p 52.46p 15.45p 0
30/11/2015 52.03p 52.46p 52.46p 15.45p 0
27/11/2015 52.03p 52.63p 52.03p 15.45p 134
26/11/2015 52.46p 53.17p 52.44p 15.45p 491
25/11/2015 50.46p 51.83p 50.33p 15.45p 1190
24/11/2015 49.72p 50.33p 49.32p 15.45p 464
23/11/2015 50.33p 50.33p 50.00p 15.45p 375
20/11/2015 50.23p 50.67p 30.70p 15.45p 274
19/11/2015 49.28p 49.40p 30.70p 15.45p 1004
18/11/2015 47.72p 47.74p 30.70p 15.45p 64
17/11/2015 44.99p 30.70p 30.70p 15.45p 0
16/11/2015 44.99p 30.70p 30.70p 15.45p 0
13/11/2015 44.99p 30.70p 30.70p 15.45p 0
12/11/2015 44.99p 30.70p 30.70p 15.45p 0
11/11/2015 44.99p 45.00p 30.70p 15.45p 361
10/11/2015 43.66p 30.70p 30.70p 15.45p 0
09/11/2015 43.66p 43.66p 30.70p 15.45p 164
06/11/2015 43.64p 43.64p 30.70p 15.45p 229
05/11/2015 43.74p 30.70p 30.70p 15.45p 0
04/11/2015 43.74p 30.70p 30.70p 15.45p 0
03/11/2015 43.74p 30.70p 30.70p 15.45p 0
02/11/2015 43.74p 30.70p 30.70p 15.45p 0
30/10/2015 43.74p 43.74p 30.70p 15.45p 496
29/10/2015 44.67p 44.67p 30.70p 15.45p 77
28/10/2015 44.99p 45.00p 30.70p 15.45p 65
27/10/2015 44.58p 44.81p 30.70p 15.45p 128
26/10/2015 44.79p 44.79p 30.70p 15.45p 180
23/10/2015 44.52p 30.70p 30.70p 15.45p 0
22/10/2015 44.52p 30.70p 30.70p 15.45p 0
21/10/2015 44.52p 44.52p 30.70p 15.45p 246
20/10/2015 43.14p 30.70p 30.70p 15.45p 0
19/10/2015 43.14p 30.70p 30.70p 15.45p 0
16/10/2015 43.14p 30.70p 30.70p 15.45p 0
15/10/2015 43.14p 30.70p 30.70p 15.45p 0
14/10/2015 43.14p 30.70p 30.70p 15.45p 0
13/10/2015 43.14p 30.70p 30.70p 15.45p 0
12/10/2015 43.14p 30.70p 30.70p 15.45p 0
09/10/2015 43.14p 30.70p 30.70p 15.45p 0
08/10/2015 43.14p 43.14p 30.70p 15.45p 270

*Close Price adjusted for both dividends and splits