Solvay SA (0NZR) Share Price

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

Date Open High Low Close* Volume
20/02/2018 112.35p 114.10p 112.35p 112.90p 11529
19/02/2018 112.57p 112.60p 112.25p 112.50p 593
16/02/2018 113.10p 113.30p 112.08p 112.47p 1132
15/02/2018 111.10p 112.40p 111.10p 111.63p 12571
14/02/2018 109.10p 111.00p 109.10p 110.13p 2131
13/02/2018 111.25p 111.25p 108.80p 109.18p 47652
12/02/2018 110.00p 110.85p 109.05p 109.50p 1418
09/02/2018 109.68p 110.13p 108.55p 109.13p 3896
08/02/2018 113.10p 113.10p 109.50p 110.32p 4347
07/02/2018 112.53p 112.53p 110.85p 111.85p 2498
06/02/2018 110.30p 112.35p 109.60p 111.15p 1853
05/02/2018 113.25p 113.30p 112.20p 112.47p 40232
02/02/2018 115.53p 115.53p 113.25p 114.35p 3901
01/02/2018 116.72p 117.35p 115.80p 116.35p 1400
31/01/2018 118.00p 118.25p 116.50p 117.40p 11319
30/01/2018 118.78p 119.25p 118.07p 118.55p 1886
29/01/2018 119.93p 119.93p 119.26p 119.50p 5822
26/01/2018 118.53p 119.47p 118.53p 119.22p 52780
25/01/2018 118.63p 119.18p 118.50p 118.68p 1521
24/01/2018 119.53p 119.53p 118.32p 118.78p 1531
23/01/2018 120.30p 120.30p 118.94p 119.47p 1016
22/01/2018 120.00p 120.00p 119.55p 119.65p 50253
19/01/2018 119.10p 119.79p 119.10p 119.35p 2002400
18/01/2018 118.00p 118.99p 118.00p 118.53p 300674
17/01/2018 118.53p 118.85p 117.80p 118.10p 250335
16/01/2018 118.57p 119.20p 118.21p 118.60p 24200
15/01/2018 120.00p 120.00p 119.49p 119.50p 1321
12/01/2018 119.25p 119.40p 118.00p 118.80p 2024
11/01/2018 118.00p 118.00p 117.45p 118.00p 2000414
10/01/2018 120.00p 120.00p 118.45p 118.97p 106955
09/01/2018 119.53p 119.75p 119.15p 119.30p 876
08/01/2018 120.53p 120.53p 119.05p 119.63p 26517
05/01/2018 118.88p 120.25p 118.88p 119.82p 4580
04/01/2018 118.00p 118.75p 118.00p 118.38p 8937
03/01/2018 115.00p 116.25p 115.00p 116.25p 164
02/01/2018 116.00p 116.00p 114.82p 114.88p 13714
29/12/2017 116.50p 117.26p 115.86p 116.00p 5625
28/12/2017 116.00p 117.00p 116.00p 116.38p 13448
27/12/2017 116.00p 116.50p 115.95p 116.38p 4424
22/12/2017 116.25p 116.35p 115.70p 115.75p 1781
21/12/2017 115.50p 116.38p 115.50p 116.00p 16033
20/12/2017 116.00p 116.55p 115.50p 115.50p 63737
19/12/2017 117.25p 117.96p 116.22p 116.38p 85973
18/12/2017 117.00p 118.32p 116.85p 117.88p 65041
15/12/2017 116.00p 116.88p 116.00p 116.63p 19511
14/12/2017 116.50p 117.40p 116.34p 116.50p 21548
13/12/2017 117.88p 117.90p 116.00p 116.75p 57418
12/12/2017 116.75p 118.16p 116.64p 117.88p 23351
11/12/2017 117.25p 117.25p 116.75p 117.00p 16482
08/12/2017 117.00p 117.19p 116.30p 116.75p 19030
07/12/2017 117.63p 117.63p 116.30p 116.50p 33106
06/12/2017 116.25p 117.30p 115.65p 116.88p 40130
05/12/2017 117.25p 117.95p 116.70p 117.13p 18360
04/12/2017 117.63p 118.05p 117.05p 117.13p 90406
01/12/2017 117.88p 118.00p 116.13p 116.75p 6971
30/11/2017 117.88p 119.28p 117.70p 118.13p 25727
29/11/2017 118.38p 119.15p 117.55p 117.63p 45154
28/11/2017 117.63p 118.47p 116.95p 117.63p 14151
27/11/2017 119.13p 119.98p 117.88p 118.38p 42500
24/11/2017 118.88p 119.90p 118.88p 119.13p 37216
23/11/2017 118.88p 121.30p 118.50p 119.13p 43347
22/11/2017 122.00p 122.00p 119.45p 119.63p 15124
21/11/2017 121.50p 122.35p 120.45p 120.63p 15412
20/11/2017 120.75p 122.40p 120.43p 121.88p 129961
17/11/2017 120.75p 121.44p 120.45p 120.88p 48297
16/11/2017 120.25p 121.25p 120.25p 121.00p 69923
15/11/2017 120.00p 120.82p 119.75p 120.50p 118723
14/11/2017 123.88p 123.88p 120.50p 121.25p 124963
13/11/2017 123.38p 123.50p 121.85p 122.13p 22811
10/11/2017 124.13p 125.25p 122.55p 123.00p 146960
09/11/2017 126.25p 126.64p 124.07p 124.63p 188767
08/11/2017 127.88p 127.88p 124.25p 126.13p 295125
07/11/2017 129.63p 131.95p 129.63p 131.25p 37490
06/11/2017 129.38p 130.85p 129.38p 130.13p 88025
03/11/2017 128.88p 130.80p 128.88p 130.38p 37757
02/11/2017 129.38p 130.15p 128.80p 129.00p 20081
01/11/2017 127.88p 129.75p 127.88p 129.25p 19454
31/10/2017 126.00p 127.80p 126.00p 127.63p 95694
30/10/2017 126.75p 126.97p 125.82p 125.88p 6163
27/10/2017 127.25p 127.90p 126.35p 126.38p 29263
26/10/2017 123.38p 127.34p 123.38p 127.13p 42456
25/10/2017 123.38p 124.70p 123.38p 123.63p 19376
24/10/2017 125.00p 125.10p 123.79p 124.38p 29537
23/10/2017 125.00p 125.80p 124.53p 125.38p 3035
20/10/2017 123.88p 125.13p 123.88p 124.88p 19415
19/10/2017 125.50p 125.50p 123.70p 123.88p 46485
18/10/2017 124.38p 125.65p 124.38p 125.13p 8425
17/10/2017 125.50p 125.85p 124.60p 125.00p 9424
16/10/2017 126.75p 127.00p 126.05p 126.25p 5539
13/10/2017 126.00p 127.13p 125.63p 127.13p 14704
12/10/2017 124.63p 125.75p 124.38p 125.63p 45299
11/10/2017 125.25p 125.25p 123.75p 124.88p 22741
10/10/2017 125.50p 126.75p 125.00p 125.13p 47061
09/10/2017 125.25p 126.50p 125.38p 126.13p 13857
06/10/2017 126.50p 127.25p 125.38p 125.63p 5065
05/10/2017 126.75p 127.38p 126.25p 126.38p 3853
04/10/2017 126.00p 127.13p 125.75p 126.88p 4695
03/10/2017 126.00p 127.25p 126.13p 126.50p 1589
02/10/2017 126.00p 126.88p 125.88p 126.13p 27178
29/09/2017 126.25p 127.38p 125.50p 126.25p 21361
28/09/2017 125.75p 128.00p 125.75p 127.38p 27926
27/09/2017 124.13p 126.13p 124.63p 125.88p 25327
26/09/2017 124.13p 125.38p 124.13p 125.00p 17073
25/09/2017 123.88p 125.63p 124.00p 124.13p 73402
22/09/2017 125.50p 126.63p 124.88p 125.63p 67176
21/09/2017 125.50p 126.63p 124.50p 126.63p 14645
20/09/2017 126.50p 127.00p 124.00p 125.25p 189971
19/09/2017 128.38p 129.13p 126.75p 127.00p 2670
18/09/2017 126.75p 128.25p 126.63p 128.25p 21990
15/09/2017 124.38p 126.88p 125.13p 126.63p 40075
14/09/2017 125.00p 126.25p 124.88p 126.25p 8507
13/09/2017 125.50p 126.38p 125.38p 125.38p 27091
12/09/2017 126.00p 126.63p 125.25p 126.13p 7773
11/09/2017 123.88p 125.38p 123.50p 125.25p 23930
08/09/2017 122.63p 123.50p 122.00p 123.50p 7141
07/09/2017 122.88p 123.63p 122.25p 122.75p 2444
06/09/2017 121.75p 122.75p 121.50p 122.25p 9961
05/09/2017 121.50p 123.63p 122.00p 122.75p 15804
04/09/2017 121.00p 123.00p 121.50p 123.00p 1379
01/09/2017 122.25p 123.25p 121.75p 123.00p 13845
31/08/2017 121.75p 122.63p 121.50p 121.75p 18956
30/08/2017 120.75p 122.00p 120.38p 121.50p 34232
29/08/2017 121.00p 123.25p 119.75p 120.38p 27706
25/08/2017 122.88p 124.13p 123.13p 123.25p 8889
24/08/2017 123.38p 124.25p 123.13p 123.50p 15203
23/08/2017 122.88p 123.88p 123.00p 123.63p 24975
22/08/2017 121.25p 123.13p 121.50p 123.13p 9019
21/08/2017 122.00p 122.63p 121.25p 121.50p 14005
18/08/2017 121.75p 122.75p 120.63p 122.63p 14114
17/08/2017 123.88p 123.50p 122.00p 122.75p 24520
16/08/2017 121.25p 123.38p 122.00p 123.13p 42773
15/08/2017 122.63p 122.88p 121.75p 122.00p 6187
14/08/2017 120.50p 122.25p 120.38p 122.13p 17339
11/08/2017 121.00p 121.50p 119.75p 120.38p 15701
10/08/2017 122.25p 122.75p 121.25p 121.50p 31428
09/08/2017 124.38p 124.88p 122.25p 122.50p 5976
08/08/2017 123.88p 125.13p 123.50p 124.88p 10022
07/08/2017 124.63p 125.00p 123.88p 124.13p 14890
04/08/2017 124.38p 125.00p 123.88p 124.63p 22669
03/08/2017 122.63p 124.13p 121.88p 124.13p 69115
02/08/2017 123.88p 124.88p 122.38p 122.63p 95836
01/08/2017 121.25p 123.75p 119.63p 123.75p 90072
31/07/2017 121.25p 122.38p 121.00p 121.50p 33669
28/07/2017 122.00p 122.50p 120.88p 121.13p 3255
27/07/2017 123.88p 124.13p 122.50p 122.50p 47352
26/07/2017 121.00p 123.75p 121.75p 123.75p 3782
25/07/2017 121.75p 123.00p 121.75p 122.75p 72014
24/07/2017 121.50p 122.25p 120.75p 121.75p 142200
21/07/2017 124.63p 124.13p 120.50p 121.25p 4592
20/07/2017 125.50p 126.63p 124.00p 124.00p 12917
19/07/2017 123.13p 124.88p 123.38p 124.75p 7260
18/07/2017 125.00p 125.25p 123.38p 123.50p 17879
17/07/2017 123.38p 125.13p 123.63p 125.13p 7886
14/07/2017 123.13p 124.25p 123.00p 123.63p 30486
13/07/2017 122.00p 123.38p 122.00p 123.00p 6940
12/07/2017 120.75p 122.13p 120.50p 122.00p 11990
11/07/2017 121.00p 121.13p 119.63p 120.50p 25921
10/07/2017 120.25p 121.00p 120.00p 120.75p 18968
07/07/2017 120.50p 120.88p 119.50p 120.25p 28315
06/07/2017 120.25p 120.88p 119.25p 120.25p 25577
05/07/2017 119.38p 120.13p 118.63p 120.13p 40913
04/07/2017 119.38p 120.38p 118.75p 119.13p 27649
03/07/2017 117.63p 120.38p 117.50p 120.38p 161276
30/06/2017 116.75p 118.88p 117.38p 117.50p 106502
29/06/2017 118.63p 119.88p 117.88p 118.25p 115284
28/06/2017 118.88p 119.13p 117.88p 119.13p 241796
27/06/2017 120.50p 121.25p 119.13p 119.13p 42063
26/06/2017 120.25p 121.38p 119.88p 120.88p 29834
23/06/2017 119.63p 120.13p 118.88p 119.88p 101216
22/06/2017 120.75p 121.00p 119.75p 120.13p 0
21/06/2017 121.00p 121.75p 119.88p 121.00p 0
20/06/2017 122.88p 123.63p 120.13p 121.75p 0
19/06/2017 121.25p 122.88p 120.75p 122.50p 0
16/06/2017 120.00p 122.05p 119.95p 120.75p 59711
15/06/2017 120.75p 121.57p 119.83p 121.00p 53227
14/06/2017 121.00p 122.57p 121.00p 121.50p 59257
13/06/2017 120.00p 122.19p 119.90p 121.75p 62566
12/06/2017 119.13p 119.95p 119.13p 119.88p 10299
09/06/2017 117.63p 119.70p 117.63p 119.13p 13763
08/06/2017 116.50p 117.75p 116.35p 117.38p 14032
07/06/2017 116.25p 117.70p 115.50p 116.63p 55452
06/06/2017 116.75p 116.95p 116.30p 116.50p 17482
05/06/2017 117.88p 118.20p 116.70p 116.88p 50354
02/06/2017 117.63p 118.85p 117.63p 118.00p 31576
01/06/2017 116.25p 117.35p 115.41p 117.25p 52386
31/05/2017 118.13p 118.92p 116.35p 116.75p 106187
30/05/2017 118.13p 118.60p 117.60p 117.88p 8877
26/05/2017 117.25p 117.60p 117.05p 117.50p 52095
25/05/2017 118.13p 118.30p 116.70p 117.25p 21039
24/05/2017 119.13p 119.13p 117.30p 117.38p 46069
23/05/2017 117.63p 118.50p 117.30p 118.13p 21689
22/05/2017 117.88p 118.55p 117.30p 117.38p 6996
19/05/2017 117.88p 118.15p 117.10p 117.63p 13542
18/05/2017 118.38p 118.50p 115.86p 117.50p 51596
17/05/2017 118.88p 120.35p 117.90p 118.38p 500230
16/05/2017 121.50p 121.50p 119.69p 120.63p 156228
15/05/2017 118.63p 121.10p 118.63p 120.50p 142938
12/05/2017 119.38p 120.45p 118.25p 118.88p 202356
11/05/2017 122.25p 122.80p 121.30p 121.50p 9762
10/05/2017 120.75p 122.55p 120.75p 122.00p 360031

*Close Price adjusted for both dividends and splits