Solvay SA (0NZR) Share Price

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

Date Open High Low Close* Volume
19/12/2014 109.13p 109.35p 108.10p 121.50p 4824
18/12/2014 107.25p 107.89p 106.63p 121.50p 13156
17/12/2014 106.50p 106.75p 106.50p 121.50p 4157
16/12/2014 107.25p 107.25p 104.23p 121.50p 10628
15/12/2014 110.00p 110.00p 105.00p 121.50p 6016
12/12/2014 112.88p 112.88p 107.10p 121.50p 42170
11/12/2014 113.38p 113.38p 111.70p 121.50p 1408
10/12/2014 112.00p 112.75p 111.55p 121.50p 1495
09/12/2014 112.25p 112.25p 111.63p 121.50p 200
08/12/2014 112.88p 113.05p 112.65p 121.50p 11255
05/12/2014 112.88p 113.85p 112.63p 121.50p 28963
04/12/2014 112.00p 113.01p 111.00p 121.50p 19334
03/12/2014 108.63p 112.22p 108.63p 121.50p 16174
02/12/2014 109.63p 111.35p 109.63p 121.50p 13333
01/12/2014 110.25p 110.32p 109.09p 121.50p 19059
28/11/2014 112.00p 112.00p 110.20p 121.50p 1510
27/11/2014 113.13p 113.63p 112.25p 121.50p 0
26/11/2014 111.50p 112.93p 111.50p 121.50p 663
25/11/2014 110.75p 111.78p 110.50p 121.50p 1997
24/11/2014 111.00p 111.00p 110.43p 121.50p 4906
21/11/2014 109.13p 111.35p 108.85p 121.50p 15814
20/11/2014 111.50p 111.50p 108.40p 121.50p 4526
19/11/2014 111.75p 112.38p 110.80p 121.50p 9876
18/11/2014 111.50p 112.95p 111.50p 121.50p 925
17/11/2014 112.88p 112.88p 112.50p 121.50p 4621
14/11/2014 112.25p 113.05p 112.25p 121.50p 92
13/11/2014 113.38p 113.38p 110.30p 121.50p 4051
12/11/2014 112.00p 112.90p 112.00p 121.50p 6276
11/11/2014 112.25p 112.50p 112.25p 121.50p 112
10/11/2014 110.75p 113.86p 110.75p 121.50p 2645
07/11/2014 110.75p 111.85p 110.75p 121.50p 2185
06/11/2014 109.38p 112.28p 109.38p 121.50p 2461
05/11/2014 108.38p 109.40p 108.38p 121.50p 5546
04/11/2014 108.13p 108.75p 107.75p 121.50p 1642
03/11/2014 107.88p 108.25p 107.75p 121.50p 4693
31/10/2014 109.63p 109.70p 107.95p 121.50p 12719
30/10/2014 109.13p 109.13p 107.20p 121.50p 7497
29/10/2014 109.63p 110.35p 109.13p 121.50p 506
28/10/2014 108.38p 109.75p 108.38p 121.50p 6006
27/10/2014 108.88p 108.88p 107.50p 121.50p 2150
24/10/2014 108.63p 108.63p 107.45p 121.50p 538
23/10/2014 109.13p 109.50p 107.70p 121.50p 15767
22/10/2014 110.50p 110.60p 109.40p 121.50p 42846
21/10/2014 107.88p 110.05p 107.88p 121.50p 827
20/10/2014 111.00p 111.00p 108.13p 121.50p 1089
17/10/2014 107.00p 111.25p 106.60p 121.50p 9330
16/10/2014 107.63p 108.31p 104.82p 121.50p 4926
15/10/2014 110.75p 110.75p 107.38p 121.50p 3251
14/10/2014 110.00p 110.00p 109.36p 121.50p 2603
13/10/2014 111.00p 111.00p 109.85p 121.50p 12666
10/10/2014 113.88p 113.88p 111.13p 121.50p 888
09/10/2014 115.00p 115.87p 114.70p 121.50p 5603
08/10/2014 113.88p 113.88p 112.65p 121.50p 17986
07/10/2014 116.00p 116.00p 114.50p 121.50p 604
06/10/2014 115.75p 116.00p 115.75p 121.50p 1042
03/10/2014 115.50p 116.25p 115.20p 121.50p 3947
02/10/2014 117.63p 118.28p 115.50p 121.50p 18631
01/10/2014 122.00p 122.00p 117.95p 121.50p 35931
30/09/2014 119.38p 122.10p 119.38p 121.50p 4764
29/09/2014 119.13p 119.50p 118.88p 121.50p 265
26/09/2014 119.38p 119.38p 118.65p 121.50p 1
25/09/2014 120.50p 121.09p 118.80p 121.50p 3455
24/09/2014 120.00p 121.00p 119.80p 121.50p 1407
23/09/2014 121.25p 121.25p 120.35p 121.50p 1735
22/09/2014 122.25p 122.25p 121.70p 121.50p 11281
19/09/2014 122.63p 123.60p 122.25p 121.50p 24864
18/09/2014 121.00p 122.63p 121.00p 121.50p 2589
17/09/2014 119.13p 122.25p 119.13p 121.50p 1469
16/09/2014 118.38p 119.13p 118.38p 121.50p 4023
15/09/2014 117.00p 118.80p 117.00p 121.50p 912
12/09/2014 117.88p 118.38p 117.80p 121.50p 592
11/09/2014 117.88p 118.61p 117.13p 121.50p 838
10/09/2014 118.63p 119.10p 118.18p 121.50p 447
09/09/2014 118.63p 119.13p 118.63p 121.50p 741
08/09/2014 118.88p 119.15p 118.88p 121.50p 862
05/09/2014 118.13p 119.40p 118.13p 121.50p 696
04/09/2014 118.88p 120.25p 118.88p 121.50p 188
03/09/2014 117.25p 119.05p 117.25p 121.50p 1112
02/09/2014 117.00p 117.65p 116.90p 121.50p 2476
01/09/2014 120.00p 120.00p 116.64p 121.50p 542
29/08/2014 120.25p 120.25p 118.63p 121.50p 15558
28/08/2014 121.00p 121.35p 120.57p 121.50p 19227
27/08/2014 120.75p 121.25p 120.75p 121.50p 448
26/08/2014 118.88p 121.00p 118.88p 121.50p 57
22/08/2014 118.38p 118.38p 118.13p 121.50p 81
21/08/2014 117.63p 118.68p 117.63p 121.50p 482
20/08/2014 117.88p 117.88p 117.45p 121.50p 382
19/08/2014 118.38p 118.38p 117.80p 121.50p 70
18/08/2014 117.63p 118.20p 117.44p 121.50p 3512
15/08/2014 117.63p 117.91p 115.75p 121.50p 57
14/08/2014 117.00p 118.38p 117.00p 121.50p 0
13/08/2014 116.00p 118.35p 116.00p 121.50p 3084
12/08/2014 115.75p 116.00p 115.40p 121.50p 630
11/08/2014 115.00p 116.28p 115.00p 121.50p 1035
08/08/2014 115.00p 115.00p 113.45p 121.50p 3419
07/08/2014 115.25p 116.80p 115.25p 121.50p 3574
06/08/2014 117.00p 118.13p 115.45p 121.50p 2976
05/08/2014 116.75p 117.75p 116.75p 121.50p 2272
04/08/2014 118.38p 118.45p 116.15p 121.50p 3516
01/08/2014 120.00p 120.00p 118.35p 121.50p 81
31/07/2014 123.88p 123.88p 120.50p 121.50p 5982
30/07/2014 126.25p 126.25p 123.63p 121.50p 423
29/07/2014 126.50p 126.50p 125.78p 121.50p 243
28/07/2014 126.25p 126.38p 125.95p 121.50p 624
25/07/2014 127.63p 127.63p 125.65p 121.50p 457
24/07/2014 127.25p 128.00p 127.25p 121.50p 1840
23/07/2014 128.63p 128.63p 128.00p 121.50p 492
22/07/2014 127.00p 128.32p 127.00p 121.50p 871
21/07/2014 126.00p 126.63p 126.00p 121.50p 285
18/07/2014 126.00p 126.25p 124.85p 121.50p 728
17/07/2014 127.00p 127.00p 125.85p 121.50p 417
16/07/2014 125.75p 127.40p 125.75p 121.50p 74
15/07/2014 125.25p 125.88p 125.25p 121.50p 3488
14/07/2014 123.88p 126.00p 123.88p 121.50p 1567
11/07/2014 123.38p 124.17p 122.95p 121.50p 4245
10/07/2014 125.75p 126.13p 121.50p 121.50p 0
09/07/2014 125.50p 125.50p 125.10p 121.50p 93
08/07/2014 126.50p 126.50p 125.13p 121.50p 171
07/07/2014 127.63p 128.25p 121.50p 121.50p 0
04/07/2014 127.25p 128.25p 127.25p 121.50p 4
03/07/2014 127.63p 128.50p 121.50p 121.50p 0
02/07/2014 126.50p 127.88p 126.50p 121.50p 23187
01/07/2014 125.25p 126.75p 125.25p 121.50p 2684
30/06/2014 122.63p 126.35p 122.63p 121.50p 1946
27/06/2014 121.50p 121.50p 121.00p 121.50p 67
26/06/2014 121.25p 122.40p 120.70p 121.50p 1743
25/06/2014 122.88p 123.55p 121.50p 121.50p 0
24/06/2014 121.50p 123.55p 121.50p 121.50p 1805
23/06/2014 122.63p 122.63p 122.18p 121.50p 5564
20/06/2014 121.75p 123.00p 121.75p 121.50p 613
19/06/2014 120.00p 122.00p 120.00p 121.50p 710
18/06/2014 120.25p 120.25p 119.35p 121.50p 3225
17/06/2014 118.63p 120.40p 118.63p 121.50p 983
16/06/2014 118.88p 119.05p 118.60p 121.50p 55
13/06/2014 119.13p 119.13p 118.63p 121.50p 18
12/06/2014 120.00p 120.00p 119.13p 121.50p 824
11/06/2014 120.50p 120.50p 120.00p 121.50p 94
10/06/2014 120.50p 121.50p 119.38p 121.50p 0
09/06/2014 119.38p 120.75p 119.38p 121.50p 15306
06/06/2014 119.13p 119.40p 118.70p 121.50p 19380
05/06/2014 119.13p 121.50p 118.25p 121.50p 0
04/06/2014 120.00p 120.00p 119.10p 121.50p 5567
03/06/2014 119.13p 119.99p 119.13p 121.50p 1702
02/06/2014 119.13p 119.13p 114.98p 121.50p 364
30/05/2014 119.38p 119.38p 118.38p 121.50p 4646
29/05/2014 119.38p 119.38p 118.86p 121.50p 2215
28/05/2014 118.63p 119.39p 118.63p 121.50p 6892
27/05/2014 118.13p 119.26p 118.13p 121.50p 9282
23/05/2014 117.63p 118.25p 116.49p 121.50p 6197
22/05/2014 118.38p 118.49p 116.99p 121.50p 5582
21/05/2014 117.25p 118.13p 117.21p 121.50p 6410
20/05/2014 118.63p 118.66p 117.50p 121.50p 6622
19/05/2014 117.63p 118.55p 117.44p 121.50p 6604
16/05/2014 118.13p 118.70p 117.15p 121.50p 14175
15/05/2014 120.00p 120.00p 112.63p 121.50p 4505
14/05/2014 122.25p 122.25p 121.13p 121.50p 2010395
13/05/2014 123.13p 123.13p 121.95p 122.50p 4657
12/05/2014 121.75p 123.50p 121.75p 123.50p 16
09/05/2014 122.25p 122.60p 121.72p 122.00p 2247
08/05/2014 121.00p 122.90p 121.00p 122.88p 1836
07/05/2014 121.25p 121.25p 119.53p 120.50p 2252
06/05/2014 120.00p 121.65p 120.00p 120.50p 28275
02/05/2014 116.50p 117.38p 115.38p 115.75p 0
01/05/2014 116.50p 116.75p 115.38p 115.75p 0
30/04/2014 116.25p 116.75p 115.38p 115.75p 598
29/04/2014 117.25p 117.25p 116.25p 115.75p 380
28/04/2014 116.00p 117.31p 115.00p 115.75p 47031
25/04/2014 115.00p 115.86p 115.00p 115.75p 70673
24/04/2014 115.25p 115.25p 114.18p 114.75p 4050
23/04/2014 115.50p 115.81p 114.75p 115.25p 396
22/04/2014 112.88p 115.50p 112.40p 115.50p 0
17/04/2014 112.63p 112.85p 112.40p 112.75p 20
16/04/2014 112.00p 112.25p 111.20p 112.25p 6263
15/04/2014 110.25p 112.38p 110.25p 110.75p 648
14/04/2014 109.63p 110.25p 108.75p 110.25p 1595
11/04/2014 111.00p 111.00p 109.20p 110.13p 695
10/04/2014 111.00p 111.70p 111.00p 111.38p 20561
09/04/2014 111.25p 111.25p 110.50p 110.63p 166
08/04/2014 110.25p 111.00p 109.70p 111.00p 1040
07/04/2014 110.50p 110.50p 109.15p 109.75p 14435
04/04/2014 111.00p 111.53p 110.50p 110.88p 855
03/04/2014 112.88p 112.88p 111.00p 111.25p 1429
02/04/2014 115.00p 115.00p 114.00p 114.00p 99
01/04/2014 113.63p 114.65p 113.63p 114.50p 1272
31/03/2014 113.63p 114.00p 113.50p 114.00p 2660
28/03/2014 113.88p 114.15p 112.88p 113.88p 754
27/03/2014 113.88p 114.88p 111.93p 114.00p 0
26/03/2014 113.63p 114.88p 111.93p 114.00p 0
25/03/2014 112.00p 113.50p 111.93p 113.50p 53
24/03/2014 112.00p 112.00p 111.30p 111.38p 313
21/03/2014 111.00p 112.32p 111.00p 112.13p 52557
20/03/2014 110.50p 110.88p 110.50p 110.88p 51
19/03/2014 111.00p 111.75p 111.00p 111.50p 330
18/03/2014 109.38p 111.25p 109.25p 110.75p 0
17/03/2014 110.25p 110.50p 109.60p 110.25p 648
14/03/2014 109.38p 110.00p 108.19p 110.00p 11639
13/03/2014 110.50p 111.03p 109.45p 109.50p 20184
12/03/2014 112.00p 113.42p 110.75p 111.13p 0
11/03/2014 112.25p 113.42p 112.25p 112.88p 535
10/03/2014 112.63p 112.63p 111.88p 111.88p 634

*Close Price adjusted for both dividends and splits