Trigano SA (0NX0) Share Price

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

Date Open High Low Close* Volume
24/05/2013 9.90p 12.44p 9.09p 9.25p 0
23/05/2013 9.90p 12.44p 9.09p 9.25p 0
22/05/2013 9.90p 12.44p 9.09p 9.25p 0
21/05/2013 9.90p 12.44p 9.09p 9.25p 0
20/05/2013 9.90p 12.44p 9.09p 9.25p 0
17/05/2013 9.90p 12.44p 9.09p 9.25p 0
16/05/2013 9.90p 12.44p 9.09p 9.25p 0
15/05/2013 9.90p 12.44p 9.09p 9.25p 0
14/05/2013 9.90p 12.44p 9.09p 9.25p 0
13/05/2013 9.90p 12.44p 9.09p 9.25p 0
10/05/2013 9.90p 12.44p 9.09p 9.25p 0
09/05/2013 9.90p 12.44p 9.09p 9.25p 0
08/05/2013 9.90p 12.44p 9.09p 9.25p 0
07/05/2013 9.90p 12.44p 9.09p 9.25p 0
03/05/2013 9.90p 12.44p 9.09p 9.25p 0
02/05/2013 9.90p 12.44p 9.09p 9.25p 0
01/05/2013 9.90p 12.44p 9.09p 9.25p 0
30/04/2013 9.90p 12.44p 9.09p 9.67p 0
29/04/2013 9.90p 12.44p 9.09p 9.67p 0
26/04/2013 9.90p 12.44p 9.09p 9.67p 0
25/04/2013 9.90p 12.44p 9.09p 9.67p 0
24/04/2013 9.90p 12.44p 9.09p 9.67p 0
23/04/2013 9.90p 12.44p 9.09p 9.67p 0
22/04/2013 9.90p 12.44p 9.09p 9.67p 0
19/04/2013 9.90p 12.44p 9.09p 9.67p 0
18/04/2013 9.90p 12.44p 9.09p 9.67p 0
17/04/2013 9.90p 12.44p 9.09p 9.67p 0
16/04/2013 9.90p 12.44p 9.09p 9.67p 0
15/04/2013 9.90p 12.44p 9.09p 9.67p 0
12/04/2013 9.90p 12.44p 9.09p 9.67p 0
11/04/2013 9.90p 12.44p 9.09p 9.67p 0
10/04/2013 9.90p 12.44p 9.09p 9.67p 0
09/04/2013 9.90p 12.44p 9.09p 9.67p 0
08/04/2013 9.90p 12.44p 9.09p 9.67p 0
05/04/2013 9.90p 12.44p 9.09p 9.67p 0
04/04/2013 9.90p 12.44p 9.09p 9.67p 0
03/04/2013 9.90p 12.44p 9.09p 9.90p 0
02/04/2013 9.52p 12.44p 9.09p 9.89p 0
28/03/2013 9.78p 12.44p 9.09p 9.37p 0
27/03/2013 10.00p 12.44p 9.09p 9.71p 0
26/03/2013 10.00p 12.44p 9.09p 10.00p 0
25/03/2013 10.14p 12.44p 9.09p 9.95p 0
22/03/2013 10.23p 12.44p 9.09p 10.10p 0
21/03/2013 10.57p 12.44p 9.09p 10.20p 0
20/03/2013 10.46p 12.44p 9.09p 10.46p 0
19/03/2013 10.69p 12.44p 9.09p 10.54p 0
18/03/2013 10.76p 12.44p 9.09p 10.76p 0
15/03/2013 10.94p 12.44p 9.09p 10.81p 0
14/03/2013 11.07p 12.44p 9.09p 10.96p 0
13/03/2013 11.06p 12.44p 9.09p 11.01p 0
12/03/2013 10.95p 12.44p 9.09p 11.06p 0
11/03/2013 11.24p 12.44p 9.09p 10.96p 0
08/03/2013 11.22p 12.44p 9.09p 11.22p 0
07/03/2013 11.15p 12.44p 9.09p 11.15p 0
06/03/2013 11.05p 12.44p 9.09p 11.18p 0
05/03/2013 10.93p 12.44p 9.09p 11.03p 0
04/03/2013 10.74p 12.44p 9.09p 10.92p 0
01/03/2013 11.14p 12.44p 9.09p 10.93p 0
28/02/2013 11.22p 12.44p 9.09p 11.34p 0
27/02/2013 11.15p 12.44p 9.09p 11.33p 0
26/02/2013 11.30p 12.44p 9.09p 11.14p 0
25/02/2013 11.28p 12.44p 9.09p 11.41p 0
22/02/2013 11.56p 12.44p 9.09p 11.44p 0
21/02/2013 11.82p 12.44p 9.09p 11.61p 0
20/02/2013 11.69p 12.44p 9.09p 11.74p 0
19/02/2013 11.90p 12.44p 9.09p 11.73p 0
18/02/2013 12.02p 12.44p 9.09p 12.02p 0
15/02/2013 11.94p 12.44p 9.09p 11.94p 0
14/02/2013 12.06p 12.44p 9.09p 12.06p 0
13/02/2013 12.12p 12.44p 9.09p 12.03p 0
12/02/2013 12.27p 12.44p 9.09p 12.03p 0
11/02/2013 12.44p 12.44p 9.09p 12.43p 0
08/02/2013 11.70p 12.42p 9.09p 12.26p 0
07/02/2013 11.29p 11.63p 9.09p 11.63p 0
06/02/2013 11.27p 11.37p 9.09p 11.27p 0
05/02/2013 10.95p 11.37p 9.09p 11.25p 0
04/02/2013 11.01p 11.29p 9.09p 10.80p 0
01/02/2013 10.95p 11.29p 9.09p 11.06p 0
31/01/2013 11.10p 11.29p 9.09p 10.95p 0
30/01/2013 11.15p 11.29p 9.09p 11.15p 0
29/01/2013 11.20p 11.29p 9.09p 11.16p 0
28/01/2013 11.01p 11.29p 9.09p 11.15p 0
25/01/2013 11.02p 11.29p 9.09p 11.03p 0
24/01/2013 10.99p 11.29p 9.09p 11.02p 0
23/01/2013 11.07p 11.29p 9.09p 11.07p 0
22/01/2013 11.09p 11.29p 9.09p 11.09p 0
21/01/2013 11.05p 11.29p 9.09p 11.05p 0
18/01/2013 10.70p 11.29p 9.09p 11.06p 0
17/01/2013 10.39p 11.29p 9.09p 10.82p 0
16/01/2013 10.83p 11.29p 9.09p 10.45p 0
15/01/2013 10.83p 11.29p 9.09p 10.86p 0
14/01/2013 10.73p 11.29p 9.09p 10.85p 0
11/01/2013 11.02p 11.29p 9.09p 11.02p 0
10/01/2013 11.06p 11.29p 9.09p 11.06p 0
09/01/2013 10.63p 11.29p 9.09p 10.83p 0
08/01/2013 11.29p 11.29p 9.09p 10.81p 0
07/01/2013 11.16p 11.27p 9.09p 11.27p 0
04/01/2013 11.13p 11.26p 9.09p 11.10p 0
03/01/2013 10.60p 11.14p 9.09p 11.14p 0
02/01/2013 10.23p 10.59p 9.09p 10.59p 0
31/12/2012 10.23p 10.42p 9.09p 10.23p 0
28/12/2012 10.35p 10.42p 9.09p 10.35p 0
27/12/2012 9.84p 10.42p 9.09p 10.26p 0
24/12/2012 9.82p 10.11p 9.09p 10.11p 0
21/12/2012 10.04p 10.08p 9.09p 10.04p 0
20/12/2012 9.87p 10.08p 9.09p 10.00p 0
19/12/2012 9.73p 10.08p 9.09p 9.85p 0
18/12/2012 9.72p 10.08p 9.09p 9.72p 0
17/12/2012 9.79p 10.08p 9.09p 9.68p 0
14/12/2012 9.92p 10.08p 9.09p 9.85p 0
13/12/2012 9.91p 10.08p 9.09p 9.79p 0
12/12/2012 9.97p 10.08p 9.09p 9.96p 0
11/12/2012 9.74p 10.01p 9.09p 10.01p 0
10/12/2012 9.56p 9.71p 9.09p 9.71p 0
07/12/2012 9.65p 9.71p 9.09p 9.65p 0
06/12/2012 9.71p 9.71p 9.09p 9.71p 0
05/12/2012 9.27p 9.61p 9.09p 9.61p 0
04/12/2012 9.14p 9.44p 9.09p 9.26p 0
03/12/2012 9.28p 9.44p 9.09p 9.09p 0
30/11/2012 9.44p 9.44p 9.25p 9.37p 882
29/11/2012 9.48p 9.48p 8.32p 9.48p 0
28/11/2012 9.35p 9.35p 8.32p 9.35p 0
27/11/2012 9.02p 9.19p 8.32p 9.19p 0
26/11/2012 8.32p 8.95p 8.32p 8.82p 0
23/11/2012 8.43p 8.94p 8.39p 8.43p 0
22/11/2012 8.50p 8.94p 8.39p 8.39p 0
21/11/2012 8.65p 8.94p 8.49p 8.52p 0
20/11/2012 8.94p 8.94p 8.49p 8.79p 0
19/11/2012 8.60p 8.93p 8.49p 8.81p 0
16/11/2012 8.64p 8.66p 8.49p 8.53p 0
15/11/2012 8.65p 8.66p 8.49p 8.65p 0
14/11/2012 8.60p 8.66p 8.49p 8.60p 0
13/11/2012 8.66p 8.66p 8.49p 8.53p 0
12/11/2012 8.65p 8.66p 8.49p 8.61p 0
09/11/2012 8.65p 8.66p 8.49p 8.53p 0
08/11/2012 8.49p 8.66p 8.49p 8.62p 0
07/11/2012 8.57p 8.63p 8.53p 8.53p 0

*Close Price adjusted for both dividends and splits