Solvay SA (0NZR) Share Price

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

Date Open High Low Close* Volume
24/05/2013 113.13p 113.13p 110.75p 112.59p 0
23/05/2013 111.75p 113.01p 111.75p 113.01p 1049
22/05/2013 113.63p 113.63p 112.63p 113.01p 0
21/05/2013 112.63p 113.13p 112.63p 113.01p 0
20/05/2013 113.13p 113.13p 112.85p 112.85p 205
17/05/2013 112.63p 113.15p 112.63p 112.85p 53
16/05/2013 112.88p 113.25p 112.88p 113.00p 826
15/05/2013 115.00p 115.00p 114.94p 114.94p 8921
14/05/2013 117.25p 117.25p 114.20p 115.00p 1060
13/05/2013 117.00p 117.15p 117.00p 117.00p 391
10/05/2013 118.63p 119.63p 117.95p 118.63p 0
09/05/2013 118.63p 119.63p 117.95p 117.95p 0
08/05/2013 119.63p 119.63p 117.95p 117.95p 330
07/05/2013 115.75p 119.60p 115.75p 119.55p 6895
03/05/2013 109.63p 112.53p 109.63p 111.55p 20317
02/05/2013 111.50p 111.50p 109.10p 109.50p 1228
01/05/2013 109.63p 110.90p 109.63p 110.79p 0
30/04/2013 109.63p 110.90p 109.63p 110.50p 10903
29/04/2013 107.00p 107.00p 104.85p 107.00p 0
26/04/2013 105.50p 107.00p 104.85p 107.00p 0
25/04/2013 104.85p 106.04p 104.85p 104.85p 23353
24/04/2013 104.11p 104.57p 100.82p 104.11p 0
23/04/2013 100.82p 104.57p 100.82p 104.57p 439
22/04/2013 100.81p 100.81p 99.39p 100.81p 0
19/04/2013 99.39p 100.50p 99.39p 99.39p 299
18/04/2013 98.67p 100.35p 97.99p 98.67p 0
17/04/2013 100.35p 100.35p 97.99p 98.85p 75
16/04/2013 101.19p 101.19p 99.30p 99.30p 10148
15/04/2013 101.51p 102.00p 100.10p 101.51p 2178
12/04/2013 104.12p 104.12p 102.21p 102.21p 0
11/04/2013 103.11p 103.11p 102.80p 103.11p 140
10/04/2013 100.76p 103.30p 100.76p 102.71p 16
09/04/2013 100.53p 103.42p 100.28p 100.53p 0
08/04/2013 100.28p 103.42p 100.28p 100.28p 0
05/04/2013 103.42p 103.42p 100.80p 101.45p 505
04/04/2013 104.53p 106.70p 104.07p 104.53p 0
03/04/2013 106.25p 106.70p 104.07p 104.11p 1515
02/04/2013 105.50p 106.60p 105.00p 105.50p 5677
28/03/2013 104.81p 105.71p 104.81p 104.81p 17047
27/03/2013 107.25p 107.50p 104.76p 105.50p 2234
26/03/2013 104.82p 107.15p 104.82p 106.75p 6887
25/03/2013 106.50p 106.50p 104.60p 104.60p 641
22/03/2013 106.75p 106.75p 105.55p 106.75p 2037
21/03/2013 110.75p 110.75p 104.55p 106.00p 5302
20/03/2013 112.25p 113.55p 112.20p 112.25p 0
19/03/2013 113.38p 113.55p 112.20p 113.38p 2823
18/03/2013 110.00p 114.63p 110.00p 112.25p 0
15/03/2013 114.63p 114.63p 113.10p 114.63p 931
14/03/2013 113.88p 113.88p 112.25p 113.88p 0
13/03/2013 112.88p 112.88p 112.25p 112.88p 0
12/03/2013 112.25p 112.43p 112.25p 112.25p 25
11/03/2013 112.25p 112.25p 111.94p 112.25p 1702
08/03/2013 111.75p 112.40p 111.65p 111.75p 3119
07/03/2013 112.00p 112.18p 111.74p 112.00p 313
06/03/2013 112.00p 112.00p 109.02p 112.00p 117
05/03/2013 108.38p 111.29p 108.38p 110.50p 3
04/03/2013 108.13p 109.13p 108.13p 108.13p 0
01/03/2013 109.13p 109.13p 108.20p 109.13p 62
28/02/2013 110.25p 110.25p 109.15p 110.25p 699
27/02/2013 109.38p 109.57p 108.04p 109.38p 1185
26/02/2013 108.13p 110.25p 107.85p 110.25p 264
25/02/2013 109.38p 111.50p 109.38p 111.50p 4
22/02/2013 108.13p 108.38p 108.10p 108.13p 119
21/02/2013 110.50p 110.50p 106.86p 108.38p 4
20/02/2013 112.00p 112.00p 108.38p 112.00p 0
19/02/2013 108.38p 111.49p 108.38p 110.50p 3
18/02/2013 110.00p 110.00p 109.41p 110.00p 6203
15/02/2013 116.50p 116.50p 111.57p 112.00p 11537
14/02/2013 118.38p 118.38p 115.66p 118.38p 2414
13/02/2013 115.50p 117.85p 115.50p 117.63p 191
12/02/2013 114.38p 115.25p 114.38p 114.38p 0
11/02/2013 115.25p 115.25p 114.74p 115.25p 690
08/02/2013 114.63p 115.45p 114.63p 114.63p 583
07/02/2013 113.88p 115.00p 112.63p 113.88p 0
06/02/2013 115.00p 115.00p 112.63p 112.63p 102
05/02/2013 114.13p 117.00p 114.06p 114.13p 0
04/02/2013 117.00p 117.00p 114.06p 114.63p 557
01/02/2013 115.50p 117.88p 115.50p 117.88p 80
31/01/2013 115.50p 116.11p 115.50p 115.50p 1762
30/01/2013 117.00p 117.00p 115.41p 117.00p 11706
29/01/2013 116.50p 117.50p 116.00p 116.00p 0
28/01/2013 117.25p 117.50p 116.25p 116.25p 20
25/01/2013 115.25p 118.38p 114.38p 117.25p 0
24/01/2013 115.00p 115.00p 114.38p 114.38p 0
23/01/2013 115.00p 115.00p 114.61p 115.00p 36945
22/01/2013 114.13p 114.64p 114.13p 114.13p 39217
21/01/2013 114.38p 114.59p 114.38p 114.38p 59088
18/01/2013 114.38p 114.43p 114.38p 114.38p 19659
17/01/2013 113.63p 114.95p 113.38p 113.38p 15000
16/01/2013 111.00p 111.00p 108.88p 111.00p 0
15/01/2013 108.88p 111.00p 108.88p 111.00p 0
14/01/2013 110.25p 110.25p 109.41p 110.25p 615
11/01/2013 110.25p 110.28p 109.63p 110.25p 0
10/01/2013 109.63p 110.28p 109.63p 109.63p 32
09/01/2013 107.25p 110.70p 107.25p 109.38p 0
08/01/2013 107.63p 110.70p 107.63p 107.63p 0
07/01/2013 109.38p 110.70p 109.38p 109.38p 0
04/01/2013 110.25p 110.70p 110.00p 110.25p 0
03/01/2013 110.00p 110.70p 110.00p 110.00p 0
02/01/2013 110.25p 110.70p 110.25p 110.25p 1444
31/12/2012 108.38p 108.38p 107.50p 108.38p 13
28/12/2012 109.38p 109.38p 109.11p 109.38p 470
27/12/2012 108.63p 109.04p 108.63p 108.63p 1402
24/12/2012 108.38p 108.88p 108.38p 108.38p 0
21/12/2012 108.88p 108.88p 108.60p 108.88p 138
20/12/2012 108.63p 109.17p 108.63p 108.63p 766
19/12/2012 107.88p 108.87p 107.88p 107.88p 2880
18/12/2012 108.13p 108.13p 107.16p 108.13p 7091
17/12/2012 107.63p 108.13p 106.00p 107.63p 0
14/12/2012 106.00p 108.13p 106.00p 108.13p 148
13/12/2012 106.50p 106.50p 106.00p 106.50p 58
12/12/2012 105.75p 106.39p 105.75p 105.75p 9229
11/12/2012 105.75p 106.93p 105.05p 105.75p 0
10/12/2012 105.05p 106.93p 105.05p 105.05p 0
07/12/2012 105.75p 106.93p 105.25p 105.75p 165
06/12/2012 106.00p 106.00p 103.68p 106.00p 0
05/12/2012 105.75p 105.75p 103.68p 105.75p 0
04/12/2012 103.68p 104.81p 103.68p 103.68p 0
03/12/2012 104.10p 104.81p 104.10p 104.10p 7823
30/11/2012 106.25p 106.84p 104.11p 104.11p 11986
29/11/2012 104.06p 106.25p 104.06p 106.25p 8798
28/11/2012 101.03p 103.00p 100.53p 102.92p 0
27/11/2012 100.53p 103.00p 100.53p 100.53p 88
26/11/2012 99.11p 100.81p 97.63p 100.81p 0
23/11/2012 97.63p 99.65p 97.63p 99.39p 76
22/11/2012 95.13p 97.66p 95.13p 97.00p 5841
21/11/2012 95.53p 95.53p 93.74p 93.74p 168
20/11/2012 94.13p 95.96p 91.48p 95.96p 0
19/11/2012 91.71p 93.49p 91.48p 93.49p 0
16/11/2012 91.48p 91.72p 91.48p 91.48p 26
15/11/2012 92.51p 93.99p 92.51p 92.51p 0
14/11/2012 93.41p 93.99p 93.35p 93.41p 0
13/11/2012 93.35p 93.99p 93.35p 93.35p 0
12/11/2012 93.83p 93.99p 93.57p 93.83p 0
09/11/2012 93.57p 93.99p 93.57p 93.57p 203
08/11/2012 94.40p 94.40p 93.55p 94.36p 397
07/11/2012 96.50p 96.50p 90.31p 94.72p 3435

*Close Price adjusted for both dividends and splits