Solvay SA (0NZR) Share Price

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

Date Open High Low Close* Volume
07/10/2015 95.00p 98.04p 95.00p 97.00p 1829
06/10/2015 95.97p 96.75p 95.32p 96.75p 1019
05/10/2015 93.44p 96.00p 93.44p 95.75p 5779
02/10/2015 92.54p 92.71p 90.48p 91.46p 268
01/10/2015 91.96p 93.13p 91.11p 91.52p 0
30/09/2015 91.97p 91.97p 91.22p 91.11p 1361
29/09/2015 88.86p 91.00p 88.25p 90.75p 8006
28/09/2015 93.29p 93.29p 89.50p 89.75p 8101
25/09/2015 92.48p 92.64p 91.75p 92.00p 3910
24/09/2015 95.54p 95.54p 90.43p 90.76p 3088
23/09/2015 93.81p 97.02p 93.72p 95.50p 25866
22/09/2015 96.73p 96.73p 93.63p 94.03p 4102
21/09/2015 99.07p 99.07p 96.75p 97.00p 1565
18/09/2015 99.79p 99.79p 96.64p 97.75p 6113
17/09/2015 101.49p 101.49p 100.13p 100.25p 2516
16/09/2015 100.97p 101.27p 100.93p 101.13p 1021
15/09/2015 100.51p 100.51p 100.13p 100.38p 2021
14/09/2015 100.97p 100.97p 100.00p 100.38p 100
11/09/2015 102.64p 102.64p 100.30p 100.38p 5126
10/09/2015 103.61p 103.61p 102.00p 102.33p 5091
09/09/2015 106.50p 106.65p 104.25p 104.50p 8053
08/09/2015 104.07p 104.82p 104.07p 104.63p 321
07/09/2015 103.61p 103.61p 103.05p 103.25p 501
04/09/2015 104.81p 104.81p 102.38p 103.00p 9042
03/09/2015 103.42p 104.65p 103.42p 104.75p 304
02/09/2015 103.86p 103.86p 102.10p 102.50p 958
01/09/2015 104.07p 106.25p 101.80p 102.88p 4153
28/08/2015 106.50p 106.50p 106.25p 106.25p 1315
27/08/2015 104.78p 106.51p 104.78p 106.13p 1696
26/08/2015 103.34p 103.34p 101.75p 102.14p 7440
25/08/2015 102.44p 105.00p 100.13p 104.00p 22310
24/08/2015 102.42p 105.13p 97.93p 100.13p 55921
21/08/2015 108.38p 111.02p 104.63p 105.13p 6986
20/08/2015 111.00p 111.02p 108.70p 109.00p 9720
19/08/2015 114.13p 114.50p 110.75p 111.13p 22946
18/08/2015 115.25p 115.75p 114.25p 114.50p 2037
17/08/2015 116.25p 116.50p 114.97p 115.75p 150647
14/08/2015 117.00p 117.00p 115.90p 121.50p 2717
13/08/2015 117.63p 117.65p 116.15p 121.50p 28020
12/08/2015 120.25p 120.25p 116.00p 121.50p 28242
11/08/2015 122.00p 122.90p 120.47p 121.50p 10591
10/08/2015 121.25p 122.35p 120.95p 121.50p 2984
07/08/2015 121.25p 121.75p 120.57p 121.50p 2741
06/08/2015 121.25p 121.80p 120.70p 121.50p 5211
05/08/2015 120.00p 121.00p 120.00p 121.50p 1231
04/08/2015 120.75p 120.75p 119.60p 121.50p 17353
03/08/2015 121.00p 121.05p 120.18p 121.50p 13171
31/07/2015 123.63p 123.63p 121.05p 121.50p 37592
30/07/2015 125.00p 125.00p 120.43p 121.50p 28203
29/07/2015 126.00p 126.95p 122.80p 121.50p 25234
28/07/2015 124.38p 128.01p 123.80p 121.50p 53135
27/07/2015 126.50p 126.50p 123.75p 121.50p 846
24/07/2015 128.38p 128.38p 126.53p 121.50p 5804
23/07/2015 129.13p 129.13p 127.63p 121.50p 9189
22/07/2015 129.38p 129.38p 127.77p 121.50p 4239
21/07/2015 130.00p 130.45p 129.75p 121.50p 25052
20/07/2015 130.00p 130.15p 129.60p 121.50p 3590
17/07/2015 129.13p 129.85p 129.05p 121.50p 4230
16/07/2015 128.88p 129.25p 128.10p 121.50p 4280
15/07/2015 126.75p 128.00p 126.75p 121.50p 7470
14/07/2015 127.88p 127.88p 126.05p 121.50p 401
13/07/2015 124.38p 127.25p 124.38p 121.50p 52029
10/07/2015 122.88p 124.15p 122.80p 121.50p 470
09/07/2015 120.25p 121.20p 119.00p 121.50p 2153
08/07/2015 118.63p 119.25p 117.57p 121.50p 958
07/07/2015 121.75p 121.75p 118.35p 121.50p 5866
06/07/2015 122.25p 122.90p 121.25p 121.50p 2107
03/07/2015 123.88p 123.90p 122.40p 121.50p 21265
02/07/2015 125.25p 125.30p 123.88p 121.50p 15462
01/07/2015 124.13p 125.90p 124.13p 121.50p 19401
30/06/2015 125.50p 125.50p 123.38p 121.50p 3112
29/06/2015 126.00p 126.10p 124.95p 121.50p 17997
26/06/2015 128.38p 129.80p 127.80p 121.50p 7305
25/06/2015 128.88p 129.65p 128.25p 121.50p 3811
24/06/2015 131.50p 131.50p 129.20p 121.50p 15275
23/06/2015 130.00p 131.38p 130.00p 121.50p 50897
22/06/2015 127.88p 129.80p 127.88p 121.50p 10836
19/06/2015 126.00p 127.50p 125.75p 121.50p 6078
18/06/2015 125.25p 126.40p 124.40p 121.50p 6122
17/06/2015 126.00p 126.22p 124.80p 121.50p 17229
16/06/2015 124.38p 125.90p 122.95p 121.50p 6877
15/06/2015 126.50p 126.50p 124.13p 121.50p 9601
12/06/2015 127.88p 127.88p 125.70p 121.50p 1355
11/06/2015 130.00p 130.00p 128.48p 121.50p 4496
10/06/2015 124.63p 129.75p 124.63p 121.50p 19257
09/06/2015 121.25p 123.25p 121.20p 121.50p 74543
08/06/2015 122.00p 122.00p 121.00p 121.50p 1415
05/06/2015 123.88p 123.88p 121.15p 121.50p 6352
04/06/2015 123.88p 124.13p 121.83p 121.50p 18864
03/06/2015 124.63p 125.60p 124.03p 121.50p 11324
02/06/2015 125.75p 125.75p 122.00p 121.50p 3250
01/06/2015 127.88p 127.88p 124.33p 121.50p 4227
29/05/2015 128.63p 128.65p 126.00p 121.50p 13662
28/05/2015 126.00p 129.25p 126.00p 121.50p 4089
27/05/2015 127.00p 129.40p 127.00p 121.50p 2063
26/05/2015 127.88p 127.88p 126.45p 121.50p 7226
22/05/2015 128.13p 128.15p 124.91p 121.50p 2166
21/05/2015 127.00p 128.20p 126.63p 121.50p 2267
20/05/2015 128.88p 128.88p 127.25p 121.50p 2340
19/05/2015 125.25p 128.00p 125.25p 121.50p 2831
18/05/2015 123.88p 124.95p 123.80p 121.50p 3871
15/05/2015 125.75p 125.75p 123.88p 121.50p 12379
14/05/2015 126.50p 126.65p 126.35p 121.50p 379
13/05/2015 127.88p 127.88p 126.20p 121.50p 72819
12/05/2015 128.38p 128.45p 126.30p 121.50p 10680
11/05/2015 130.25p 130.25p 128.35p 121.50p 2317
08/05/2015 128.38p 131.13p 128.38p 121.50p 31962
07/05/2015 130.00p 130.00p 127.50p 121.50p 9493
06/05/2015 133.63p 133.63p 127.75p 121.50p 7479
05/05/2015 131.50p 137.08p 131.50p 121.50p 12213
01/05/2015 131.63p 131.63p 131.13p 121.50p 0
30/04/2015 130.25p 133.00p 130.25p 121.50p 52904
29/04/2015 133.13p 134.57p 132.10p 121.50p 2366
28/04/2015 136.00p 136.00p 133.55p 121.50p 6595
27/04/2015 134.63p 137.38p 133.85p 121.50p 11190
24/04/2015 133.38p 134.75p 133.38p 121.50p 1225
23/04/2015 135.75p 135.98p 133.48p 121.50p 4882
22/04/2015 136.25p 137.40p 134.19p 121.50p 28353
21/04/2015 135.25p 137.35p 135.25p 121.50p 6974
20/04/2015 135.00p 135.54p 129.50p 121.50p 9995
17/04/2015 136.50p 136.74p 133.80p 121.50p 6973
16/04/2015 139.63p 139.63p 136.90p 121.50p 10066
15/04/2015 138.13p 139.75p 138.13p 121.50p 1048
14/04/2015 139.63p 139.65p 137.00p 121.50p 8862
13/04/2015 140.50p 140.50p 139.73p 121.50p 1254
10/04/2015 138.38p 141.05p 138.28p 121.50p 10969
09/04/2015 136.25p 138.38p 136.25p 121.50p 621
08/04/2015 136.75p 137.43p 136.15p 121.50p 4634
07/04/2015 135.25p 136.68p 135.25p 121.50p 5368
02/04/2015 133.88p 135.50p 133.88p 121.50p 1615
01/04/2015 134.38p 135.85p 134.05p 121.50p 19927
31/03/2015 137.00p 137.00p 133.98p 121.50p 9904
30/03/2015 134.13p 136.50p 133.89p 121.50p 1483
27/03/2015 133.13p 134.25p 133.13p 121.50p 13187
26/03/2015 133.63p 133.90p 131.40p 121.50p 14259
25/03/2015 136.00p 136.20p 134.95p 121.50p 1426
24/03/2015 135.00p 136.35p 134.40p 121.50p 4341
23/03/2015 136.00p 136.00p 134.24p 121.50p 7218
20/03/2015 133.63p 138.38p 133.63p 121.50p 5946
19/03/2015 133.38p 134.70p 132.88p 121.50p 3228
18/03/2015 133.38p 133.46p 132.40p 121.50p 8243
17/03/2015 135.00p 135.00p 133.25p 121.50p 5125
16/03/2015 133.38p 135.05p 133.38p 121.50p 3340
13/03/2015 133.38p 133.38p 132.25p 121.50p 6465
12/03/2015 133.88p 134.43p 132.85p 121.50p 11373
11/03/2015 131.00p 134.00p 131.00p 121.50p 4679
10/03/2015 130.50p 132.23p 130.05p 121.50p 128674
09/03/2015 132.25p 132.25p 130.40p 121.50p 10255
06/03/2015 129.63p 132.60p 129.40p 121.50p 4960
05/03/2015 130.50p 130.80p 129.75p 121.50p 57919
04/03/2015 129.13p 130.88p 128.78p 121.50p 4861
03/03/2015 130.00p 130.18p 128.55p 121.50p 18747
02/03/2015 132.00p 132.30p 129.30p 121.50p 4774
27/02/2015 130.00p 133.25p 130.00p 121.50p 38281
26/02/2015 128.88p 130.80p 128.88p 121.50p 2967
25/02/2015 126.00p 126.50p 124.45p 121.50p 24039
24/02/2015 125.25p 126.30p 125.25p 121.50p 2488
23/02/2015 125.00p 125.85p 124.94p 121.50p 12475
20/02/2015 124.38p 125.88p 124.38p 121.50p 3684
19/02/2015 123.63p 124.63p 123.35p 121.50p 2723
18/02/2015 122.88p 123.65p 122.88p 121.50p 364
17/02/2015 123.38p 123.75p 122.70p 121.50p 824
16/02/2015 124.38p 124.45p 119.00p 121.50p 1678
13/02/2015 122.88p 124.45p 122.88p 121.50p 9280
12/02/2015 121.00p 123.00p 121.00p 121.50p 950
11/02/2015 120.50p 121.75p 120.50p 121.50p 638
10/02/2015 121.00p 121.00p 120.15p 121.50p 2817
09/02/2015 120.00p 121.00p 118.00p 121.50p 8633
06/02/2015 121.00p 121.17p 120.12p 121.50p 2396
05/02/2015 120.00p 121.25p 120.00p 121.50p 456
04/02/2015 120.50p 120.80p 119.55p 121.50p 9718
03/02/2015 121.00p 121.55p 120.63p 121.50p 13218
02/02/2015 121.75p 121.75p 121.10p 121.50p 420
30/01/2015 120.75p 121.63p 120.68p 121.50p 5771
29/01/2015 119.38p 120.40p 119.38p 121.50p 7782
28/01/2015 118.63p 119.63p 118.63p 121.50p 4641
27/01/2015 117.88p 119.63p 117.72p 121.50p 30139
26/01/2015 116.00p 117.63p 115.75p 121.50p 191037
23/01/2015 114.38p 117.10p 114.38p 121.50p 2713
22/01/2015 111.50p 114.75p 111.50p 121.50p 1307
21/01/2015 112.63p 113.43p 112.49p 121.50p 6955
20/01/2015 112.63p 112.63p 112.10p 121.50p 9021
19/01/2015 112.00p 113.27p 110.92p 121.50p 4890
16/01/2015 110.00p 111.90p 110.00p 121.50p 27438
15/01/2015 108.13p 110.54p 105.62p 121.50p 29992
14/01/2015 108.38p 108.38p 106.84p 121.50p 34775
13/01/2015 107.00p 108.90p 106.57p 121.50p 28563
12/01/2015 109.13p 109.13p 106.55p 121.50p 33946
09/01/2015 110.00p 110.00p 106.15p 121.50p 15976
08/01/2015 106.75p 109.55p 106.56p 121.50p 5724
07/01/2015 106.50p 106.50p 104.75p 121.50p 4126
06/01/2015 106.75p 106.75p 104.18p 121.50p 4785
05/01/2015 112.00p 112.00p 106.50p 121.50p 7818
02/01/2015 112.63p 113.13p 111.13p 121.50p 0
31/12/2014 112.00p 112.65p 111.98p 121.50p 169
30/12/2014 113.13p 113.13p 111.78p 121.50p 1224
29/12/2014 112.88p 113.28p 111.54p 121.50p 5190
24/12/2014 112.25p 112.88p 112.00p 121.50p 0
23/12/2014 109.63p 112.40p 109.57p 121.50p 1076
22/12/2014 108.88p 109.35p 108.88p 121.50p 35

*Close Price adjusted for both dividends and splits