Solvay SA (0NZR) Share Price

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

Date Open High Low Close* Volume
07/03/2014 113.88p 114.25p 113.75p 114.00p 1060
06/03/2014 112.63p 114.75p 112.63p 114.63p 19455
05/03/2014 112.63p 113.13p 112.20p 113.13p 1104
04/03/2014 110.25p 112.50p 110.25p 112.38p 133
03/03/2014 110.00p 110.00p 109.00p 109.25p 7452
28/02/2014 111.00p 112.50p 110.00p 112.38p 0
27/02/2014 110.00p 112.20p 110.00p 111.88p 255
26/02/2014 111.50p 113.13p 111.11p 112.63p 12000
25/02/2014 113.88p 113.88p 112.50p 112.50p 22500
24/02/2014 112.88p 113.55p 112.88p 113.38p 8
21/02/2014 111.75p 113.70p 111.75p 113.13p 286
20/02/2014 111.75p 113.38p 111.00p 112.25p 0
19/02/2014 113.13p 113.38p 112.25p 113.38p 200
18/02/2014 112.88p 113.45p 112.38p 112.38p 64
17/02/2014 112.00p 113.00p 112.00p 112.88p 180
14/02/2014 111.75p 112.13p 109.63p 111.88p 0
13/02/2014 109.63p 111.50p 109.63p 111.25p 110
12/02/2014 110.50p 111.50p 106.25p 110.25p 0
11/02/2014 106.50p 110.25p 106.25p 110.13p 0
10/02/2014 106.25p 107.40p 106.25p 107.13p 2187
07/02/2014 106.25p 106.40p 106.00p 106.00p 1202
06/02/2014 104.10p 106.41p 104.10p 106.38p 1143
05/02/2014 102.88p 104.13p 100.88p 103.75p 0
04/02/2014 101.95p 104.13p 100.88p 103.50p 676
03/02/2014 103.42p 104.13p 102.75p 102.75p 885
31/01/2014 102.93p 105.38p 101.00p 103.75p 1863
30/01/2014 104.39p 105.38p 101.00p 103.25p 6635
29/01/2014 103.43p 105.38p 101.00p 104.63p 2962
28/01/2014 101.46p 102.50p 101.00p 102.50p 2000
27/01/2014 101.46p 101.65p 101.25p 101.25p 196
24/01/2014 103.42p 103.60p 102.44p 102.50p 1358
23/01/2014 103.90p 103.90p 103.50p 103.50p 2000100
22/01/2014 106.75p 106.75p 103.75p 104.38p 14205
21/01/2014 106.75p 108.88p 105.75p 106.13p 1687300
20/01/2014 108.88p 108.88p 106.38p 106.88p 741000
17/01/2014 107.63p 108.80p 107.63p 108.75p 910
16/01/2014 106.00p 108.25p 105.75p 107.75p 0
15/01/2014 106.75p 107.30p 105.85p 106.13p 829
14/01/2014 107.00p 107.13p 106.70p 107.00p 11500
13/01/2014 108.13p 108.63p 106.75p 108.25p 1986635
10/01/2014 106.75p 107.75p 106.75p 107.75p 5120
09/01/2014 107.25p 111.75p 106.25p 106.38p 200000
08/01/2014 108.13p 111.75p 107.63p 107.88p 69
07/01/2014 111.75p 111.75p 108.61p 108.75p 11567
06/01/2014 112.63p 112.91p 112.25p 112.38p 680
03/01/2014 112.63p 114.00p 112.63p 113.75p 1502
02/01/2014 115.00p 115.00p 112.88p 112.88p 60
31/12/2013 114.38p 115.50p 113.63p 114.88p 611
30/12/2013 114.38p 114.70p 114.00p 114.00p 492
27/12/2013 112.63p 114.00p 112.63p 114.00p 1192
24/12/2013 112.00p 113.25p 110.50p 112.63p 444
23/12/2013 110.50p 112.38p 110.50p 112.38p 98
20/12/2013 110.00p 110.50p 110.00p 110.50p 16132
19/12/2013 110.00p 110.00p 109.00p 109.25p 3269
18/12/2013 108.88p 110.25p 107.55p 109.00p 0
17/12/2013 107.63p 108.13p 107.55p 107.75p 3522
16/12/2013 105.75p 108.00p 105.75p 107.50p 2555
13/12/2013 106.25p 108.63p 106.00p 106.38p 2036
12/12/2013 107.13p 108.63p 106.25p 106.88p 0
11/12/2013 108.63p 108.63p 107.38p 107.38p 436
10/12/2013 108.38p 109.25p 107.88p 108.25p 0
09/12/2013 109.13p 109.13p 108.50p 108.50p 2914
06/12/2013 108.63p 109.25p 108.63p 109.25p 537
05/12/2013 108.88p 108.88p 108.25p 108.25p 4983
04/12/2013 110.00p 110.00p 107.60p 108.25p 8479
03/12/2013 111.75p 111.75p 109.41p 109.50p 2751
02/12/2013 112.63p 112.63p 111.00p 112.38p 0
29/11/2013 111.00p 112.13p 111.00p 112.13p 559
28/11/2013 110.25p 112.01p 110.00p 111.00p 100
27/11/2013 111.75p 112.01p 110.63p 111.00p 3035
26/11/2013 112.63p 113.80p 112.63p 113.75p 4434
25/11/2013 111.25p 112.88p 111.25p 112.88p 336
22/11/2013 112.00p 112.35p 109.63p 110.00p 7635
21/11/2013 113.88p 114.38p 112.25p 112.88p 0
20/11/2013 114.38p 114.38p 113.66p 114.00p 5576
19/11/2013 115.25p 116.00p 114.38p 114.50p 0
18/11/2013 115.75p 115.99p 115.71p 115.75p 647
15/11/2013 115.00p 116.40p 115.00p 116.25p 12090
14/11/2013 114.38p 116.10p 114.38p 114.88p 5550
13/11/2013 115.00p 116.50p 113.63p 114.50p 0
12/11/2013 116.50p 116.50p 115.25p 115.50p 1698
11/11/2013 116.25p 116.63p 116.25p 116.63p 7000
08/11/2013 116.50p 117.21p 115.96p 116.25p 10263
07/11/2013 116.00p 118.30p 116.00p 117.50p 9409
06/11/2013 115.75p 116.72p 115.25p 116.38p 3336
05/11/2013 117.00p 117.00p 115.95p 116.00p 1274
04/11/2013 116.00p 117.00p 116.00p 117.00p 3404
01/11/2013 114.38p 115.84p 114.38p 115.50p 1312
31/10/2013 115.50p 115.50p 115.06p 115.25p 6678
30/10/2013 116.00p 116.19p 116.00p 116.00p 12056
29/10/2013 117.00p 117.29p 116.00p 116.00p 4445
28/10/2013 115.75p 117.30p 115.75p 117.25p 32594
25/10/2013 113.38p 116.10p 113.38p 116.00p 20271
24/10/2013 118.13p 118.50p 116.63p 117.25p 0
23/10/2013 117.00p 118.13p 116.95p 118.13p 3153
22/10/2013 117.63p 119.00p 115.45p 117.75p 0
21/10/2013 116.00p 118.63p 115.45p 118.38p 0
18/10/2013 115.50p 116.03p 115.45p 116.00p 9227
17/10/2013 115.25p 115.25p 115.00p 115.00p 1865
16/10/2013 115.00p 115.25p 114.36p 115.25p 3035
15/10/2013 111.00p 114.88p 111.00p 114.88p 11872
14/10/2013 110.75p 111.25p 107.25p 111.00p 0
11/10/2013 109.63p 111.00p 107.25p 110.63p 414
10/10/2013 108.38p 110.25p 107.25p 110.25p 0
09/10/2013 108.88p 108.88p 107.25p 107.88p 3169
08/10/2013 108.88p 110.00p 107.00p 107.88p 0
07/10/2013 110.00p 110.00p 107.16p 108.63p 2002
04/10/2013 107.25p 107.88p 107.16p 107.63p 15940
03/10/2013 109.13p 115.25p 107.25p 107.63p 0
02/10/2013 110.00p 115.25p 108.88p 110.00p 0
01/10/2013 110.50p 115.25p 108.88p 111.00p 27
30/09/2013 108.88p 115.25p 108.88p 110.75p 115
27/09/2013 113.63p 115.25p 109.38p 111.25p 2227
26/09/2013 113.63p 115.25p 109.38p 114.38p 4338
25/09/2013 115.25p 115.25p 109.38p 113.88p 0
24/09/2013 112.88p 114.63p 109.38p 114.38p 0
23/09/2013 112.88p 114.63p 109.38p 114.38p 3460
20/09/2013 112.00p 114.34p 109.38p 112.63p 0
19/09/2013 114.13p 114.34p 113.13p 113.13p 4100
18/09/2013 113.13p 114.38p 111.00p 114.13p 802
17/09/2013 113.63p 114.38p 111.00p 113.13p 0
16/09/2013 112.25p 114.38p 111.00p 114.13p 1400
13/09/2013 111.00p 112.00p 111.00p 112.00p 7344
12/09/2013 110.75p 112.00p 101.74p 112.00p 1346
11/09/2013 111.00p 112.00p 101.74p 111.00p 955
10/09/2013 108.88p 112.00p 101.74p 111.50p 1235
09/09/2013 108.13p 110.75p 101.74p 108.13p 0
06/09/2013 107.00p 110.75p 101.74p 107.00p 705
05/09/2013 106.75p 110.75p 101.74p 107.25p 0
04/09/2013 106.25p 110.75p 101.74p 107.00p 0
03/09/2013 107.00p 110.75p 101.74p 107.63p 0
02/09/2013 106.25p 110.75p 101.74p 106.50p 0
30/08/2013 106.50p 110.75p 101.74p 105.25p 0
29/08/2013 106.25p 110.75p 101.74p 106.75p 0
28/08/2013 107.88p 110.75p 101.74p 106.25p 320
27/08/2013 108.88p 110.75p 101.74p 108.13p 0
23/08/2013 109.63p 110.75p 101.74p 110.75p 0
22/08/2013 108.13p 110.50p 101.74p 110.00p 5928
21/08/2013 109.38p 110.50p 101.74p 108.13p 1047
20/08/2013 108.38p 110.50p 101.74p 109.38p 0
19/08/2013 109.13p 110.50p 101.74p 109.63p 0
16/08/2013 110.00p 110.50p 101.74p 108.88p 0
15/08/2013 108.63p 110.50p 101.74p 109.38p 0
14/08/2013 109.13p 110.50p 101.74p 108.88p 0
13/08/2013 106.50p 110.50p 101.74p 109.13p 68
12/08/2013 107.63p 108.38p 101.74p 108.13p 43
09/08/2013 104.12p 107.00p 101.74p 105.50p 431
08/08/2013 103.88p 107.00p 101.74p 104.12p 0
07/08/2013 105.75p 107.00p 101.74p 104.07p 0
06/08/2013 105.25p 107.00p 101.74p 104.79p 0
05/08/2013 106.00p 107.00p 101.74p 106.50p 0
02/08/2013 105.00p 107.00p 101.74p 107.00p 926
01/08/2013 103.36p 104.39p 101.74p 104.31p 14180
31/07/2013 103.58p 103.58p 101.74p 101.74p 18587
30/07/2013 101.95p 106.25p 98.61p 104.08p 2275
29/07/2013 102.19p 106.25p 98.61p 101.74p 640
26/07/2013 101.68p 106.25p 98.61p 102.00p 719
25/07/2013 105.50p 106.25p 98.61p 101.90p 415
24/07/2013 104.83p 106.25p 98.61p 105.06p 0
23/07/2013 104.85p 106.25p 98.61p 103.68p 0
22/07/2013 104.81p 106.25p 98.61p 104.05p 79
19/07/2013 104.63p 106.25p 98.61p 105.10p 157
18/07/2013 105.50p 106.25p 98.61p 104.60p 390
17/07/2013 104.56p 106.25p 98.61p 106.00p 0
16/07/2013 102.66p 103.39p 98.61p 102.47p 0
15/07/2013 102.90p 103.36p 98.61p 103.18p 0
12/07/2013 103.34p 103.34p 98.61p 103.11p 6308
11/07/2013 102.93p 103.14p 97.40p 102.45p 0
10/07/2013 101.93p 101.93p 97.40p 101.92p 0
09/07/2013 98.42p 101.25p 97.40p 101.22p 0
08/07/2013 100.00p 101.25p 97.40p 99.76p 0
05/07/2013 100.00p 101.25p 97.40p 97.40p 109
04/07/2013 99.53p 101.25p 98.42p 99.86p 353
03/07/2013 100.54p 101.25p 98.42p 99.32p 25057
02/07/2013 100.27p 101.25p 98.42p 100.05p 0
01/07/2013 101.19p 101.25p 98.61p 100.10p 4559
28/06/2013 99.63p 101.00p 99.63p 100.54p 22074
27/06/2013 101.19p 101.19p 98.61p 98.61p 1
26/06/2013 105.25p 105.25p 102.44p 102.68p 976
25/06/2013 104.31p 104.91p 103.80p 104.81p 4134
24/06/2013 102.41p 105.50p 102.41p 102.45p 3779
21/06/2013 103.89p 107.01p 103.89p 107.01p 1816
20/06/2013 108.63p 110.00p 106.50p 106.50p 12784
19/06/2013 109.63p 110.25p 109.63p 110.25p 1849
18/06/2013 110.50p 110.50p 109.88p 109.88p 1787
17/06/2013 108.88p 110.99p 108.88p 110.99p 1797
14/06/2013 97.40p 113.38p 97.40p 110.00p 0
13/06/2013 107.00p 107.95p 106.30p 107.00p 578
12/06/2013 109.38p 110.03p 108.82p 109.38p 1059
11/06/2013 111.00p 111.00p 108.95p 109.13p 3087
10/06/2013 110.75p 113.88p 110.75p 110.75p 0
07/06/2013 110.75p 113.88p 110.75p 112.78p 0
06/06/2013 112.88p 113.88p 110.75p 112.78p 0
05/06/2013 113.88p 113.88p 112.78p 113.88p 6000
04/06/2013 114.38p 114.38p 111.50p 114.38p 0
03/06/2013 111.50p 113.84p 111.50p 113.63p 1490
31/05/2013 112.63p 112.63p 111.00p 111.00p 4155
30/05/2013 112.25p 114.13p 110.75p 112.25p 0
29/05/2013 112.63p 114.13p 110.75p 112.63p 0
28/05/2013 112.00p 114.13p 110.75p 114.13p 0

*Close Price adjusted for both dividends and splits