Nexans SA (0IGF) Share Price

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

Date Open High Low Close* Volume
20/09/2019 34.85p 35.01p 34.81p 34.93p 2502
19/09/2019 34.20p 35.01p 33.99p 34.90p 7525
18/09/2019 33.71p 34.23p 33.29p 34.09p 26209
17/09/2019 33.05p 33.90p 32.98p 33.17p 12090
16/09/2019 33.15p 33.79p 33.15p 33.72p 3505
13/09/2019 33.15p 33.88p 33.15p 33.85p 2362
12/09/2019 32.60p 33.21p 32.60p 33.02p 2186
11/09/2019 31.93p 32.69p 31.78p 32.69p 6428
10/09/2019 30.98p 31.94p 30.98p 31.88p 2104
09/09/2019 30.69p 31.19p 30.62p 30.98p 4359
06/09/2019 30.17p 30.41p 30.00p 30.36p 4364
05/09/2019 30.49p 30.64p 30.08p 30.17p 1332
04/09/2019 29.98p 30.45p 29.85p 30.32p 3705
03/09/2019 29.87p 29.87p 29.62p 29.63p 188
02/09/2019 28.06p 29.80p 28.06p 29.75p 2427
30/08/2019 27.86p 29.06p 27.86p 29.02p 1487
29/08/2019 27.52p 28.33p 27.52p 28.33p 8438
28/08/2019 27.94p 27.94p 27.45p 27.71p 983
27/08/2019 28.60p 28.60p 27.91p 27.91p 5363
23/08/2019 28.87p 28.95p 28.26p 28.35p 658
22/08/2019 28.57p 28.79p 28.47p 28.57p 2267
21/08/2019 28.38p 28.64p 28.38p 28.64p 433
20/08/2019 28.91p 28.91p 28.39p 28.45p 903
19/08/2019 27.99p 28.83p 27.99p 28.83p 18843
16/08/2019 27.51p 27.99p 27.51p 27.99p 831
15/08/2019 28.20p 28.20p 27.30p 27.62p 835
14/08/2019 28.73p 28.73p 28.27p 28.27p 2647
13/08/2019 28.10p 28.94p 27.86p 28.67p 3565
12/08/2019 28.50p 28.50p 28.14p 28.40p 707
09/08/2019 29.08p 29.08p 28.42p 28.48p 744
08/08/2019 28.91p 29.08p 28.65p 28.95p 5210
07/08/2019 28.25p 28.31p 27.90p 28.28p 662
06/08/2019 28.64p 28.76p 28.28p 28.32p 2765
05/08/2019 29.42p 29.42p 28.43p 28.89p 3463
02/08/2019 30.58p 30.58p 29.62p 29.68p 2566
01/08/2019 30.08p 30.08p 29.94p 29.94p 4792
31/07/2019 30.75p 31.08p 30.61p 30.72p 2088
30/07/2019 30.26p 30.60p 29.89p 30.57p 8415
29/07/2019 30.47p 30.64p 29.85p 30.03p 1943
26/07/2019 31.41p 31.41p 30.38p 30.63p 3639
25/07/2019 31.80p 32.25p 31.34p 31.34p 18057
24/07/2019 31.00p 31.80p 31.00p 31.78p 11840
23/07/2019 30.61p 30.65p 30.57p 30.57p 8755
22/07/2019 29.65p 30.32p 29.65p 30.28p 1190
19/07/2019 30.18p 30.22p 29.91p 30.00p 1463
18/07/2019 30.28p 30.28p 29.68p 29.98p 2293
17/07/2019 30.88p 30.88p 30.35p 30.43p 346
16/07/2019 29.93p 30.81p 29.93p 30.75p 722
15/07/2019 29.50p 30.58p 29.50p 30.36p 359
12/07/2019 28.91p 29.91p 28.91p 29.91p 933
11/07/2019 28.88p 29.37p 28.85p 29.10p 8384
10/07/2019 28.21p 29.03p 28.21p 28.51p 384
09/07/2019 28.76p 28.76p 27.99p 28.38p 2104
08/07/2019 30.02p 30.02p 28.83p 28.85p 1979
05/07/2019 29.72p 30.04p 29.72p 29.77p 612
04/07/2019 29.94p 29.96p 29.86p 29.86p 9294
03/07/2019 29.10p 30.02p 29.10p 29.83p 4629
02/07/2019 30.06p 30.15p 29.41p 29.65p 1581
01/07/2019 29.82p 30.13p 29.82p 30.07p 181
28/06/2019 29.70p 29.76p 29.36p 29.51p 20029
27/06/2019 28.42p 29.63p 28.42p 29.40p 3265
26/06/2019 29.29p 29.29p 28.88p 28.88p 318
25/06/2019 27.50p 28.66p 27.50p 28.65p 1452
24/06/2019 28.80p 28.80p 27.98p 27.98p 112
21/06/2019 29.44p 29.58p 28.64p 28.68p 8061
20/06/2019 28.95p 29.89p 28.95p 29.46p 3292
19/06/2019 28.33p 29.17p 28.33p 29.02p 3497
18/06/2019 27.50p 28.42p 27.38p 28.38p 2734
17/06/2019 26.84p 27.39p 26.84p 27.30p 2224
14/06/2019 27.21p 27.21p 26.62p 26.64p 2264
13/06/2019 27.49p 27.49p 27.27p 27.32p 286
12/06/2019 27.88p 27.88p 27.50p 27.50p 782
11/06/2019 27.31p 28.05p 27.31p 28.02p 1223
10/06/2019 27.13p 27.29p 26.92p 27.26p 2850
07/06/2019 26.41p 26.99p 26.41p 26.66p 3989
06/06/2019 26.70p 27.09p 25.93p 25.93p 998
05/06/2019 26.55p 26.90p 26.52p 26.57p 1620
04/06/2019 25.65p 26.70p 25.65p 26.66p 293
03/06/2019 25.64p 25.86p 25.29p 25.86p 681
31/05/2019 25.58p 25.63p 25.28p 25.61p 981
30/05/2019 26.27p 26.27p 25.84p 25.84p 2299
29/05/2019 26.70p 26.70p 26.06p 26.06p 506
28/05/2019 26.82p 27.24p 26.82p 27.04p 520
24/05/2019 27.45p 27.45p 26.62p 26.68p 16417
23/05/2019 27.27p 27.27p 26.62p 26.63p 5790
22/05/2019 27.83p 27.93p 27.64p 27.67p 25633
21/05/2019 27.91p 28.01p 27.76p 27.95p 1167
20/05/2019 28.36p 28.36p 27.42p 27.52p 571
17/05/2019 28.40p 28.54p 27.80p 28.28p 828
16/05/2019 28.16p 29.42p 28.16p 29.42p 377
15/05/2019 29.89p 29.89p 28.14p 28.74p 440
14/05/2019 27.91p 29.24p 27.91p 29.23p 11910
13/05/2019 28.80p 28.80p 27.73p 27.95p 13126
10/05/2019 29.06p 29.55p 28.76p 28.83p 2129
09/05/2019 30.50p 30.50p 28.84p 28.92p 4491
08/05/2019 30.11p 30.60p 30.11p 30.50p 1925
07/05/2019 31.25p 31.25p 30.24p 30.24p 10921
03/05/2019 32.65p 32.65p 32.32p 32.44p 11502
02/05/2019 31.70p 32.51p 31.45p 32.29p 2738
01/05/2019 30.02p 31.14p 31.14p 31.14p 0
30/04/2019 30.02p 31.50p 30.02p 31.14p 1160
29/04/2019 30.11p 31.16p 30.11p 31.06p 250
26/04/2019 30.11p 30.66p 30.11p 30.60p 1259
25/04/2019 31.48p 31.48p 30.85p 30.85p 531
24/04/2019 30.93p 31.40p 30.93p 31.37p 855
23/04/2019 31.58p 31.58p 30.97p 31.15p 3117
18/04/2019 31.77p 31.77p 31.47p 31.72p 5362
17/04/2019 30.26p 32.08p 30.26p 31.96p 10751
16/04/2019 30.31p 30.64p 30.01p 30.43p 7455
15/04/2019 30.85p 30.85p 30.03p 30.38p 1016
12/04/2019 30.34p 30.68p 30.06p 30.48p 3161
11/04/2019 29.70p 30.05p 29.60p 30.01p 2093
10/04/2019 30.80p 30.80p 29.75p 29.81p 1514
09/04/2019 29.29p 30.99p 29.29p 30.20p 18229
08/04/2019 28.31p 29.25p 28.31p 29.13p 1499
05/04/2019 28.60p 29.27p 28.55p 28.70p 1823
04/04/2019 28.80p 28.80p 28.19p 28.58p 3205
03/04/2019 28.17p 28.76p 28.17p 28.64p 12101
02/04/2019 27.60p 28.48p 27.60p 28.15p 3604
01/04/2019 26.85p 27.98p 26.85p 27.89p 3770
29/03/2019 26.45p 26.66p 26.40p 26.42p 2022
28/03/2019 26.89p 26.89p 26.43p 26.49p 2919
27/03/2019 26.95p 27.07p 26.65p 26.65p 1019
26/03/2019 27.00p 27.00p 26.77p 26.94p 1610
25/03/2019 27.13p 27.19p 27.13p 27.13p 246
22/03/2019 29.00p 29.00p 27.31p 27.42p 1841
21/03/2019 28.60p 28.83p 28.40p 28.40p 1355
20/03/2019 28.58p 28.97p 28.44p 28.87p 11702
19/03/2019 28.02p 28.44p 28.02p 28.44p 1475
18/03/2019 27.70p 28.19p 27.70p 28.18p 7250
15/03/2019 27.89p 28.14p 27.74p 27.74p 138
14/03/2019 28.02p 28.31p 28.02p 28.02p 3943
13/03/2019 28.09p 28.13p 27.93p 28.03p 705
12/03/2019 27.69p 28.02p 27.48p 28.02p 3135
11/03/2019 26.80p 27.41p 26.80p 27.35p 7077
08/03/2019 27.74p 27.74p 26.77p 27.14p 805
07/03/2019 29.11p 29.11p 27.74p 27.74p 24366
06/03/2019 29.34p 29.34p 29.15p 29.15p 661
05/03/2019 28.88p 29.35p 28.88p 29.29p 336
04/03/2019 28.76p 29.51p 28.76p 29.51p 3087
01/03/2019 28.40p 29.05p 28.40p 29.05p 6959
28/02/2019 28.68p 28.70p 28.33p 28.33p 3482
27/02/2019 28.58p 29.30p 28.58p 28.94p 2291
26/02/2019 28.50p 28.99p 28.42p 28.99p 1706
25/02/2019 28.51p 28.63p 28.44p 28.55p 3935
22/02/2019 29.03p 29.14p 28.60p 28.63p 1569
21/02/2019 28.50p 28.92p 28.50p 28.85p 3857
20/02/2019 28.40p 28.80p 28.40p 28.50p 872
19/02/2019 29.40p 29.40p 28.48p 28.49p 3988
18/02/2019 29.17p 29.41p 29.09p 29.24p 7233
15/02/2019 28.65p 29.55p 28.65p 29.24p 2094
14/02/2019 28.01p 29.07p 28.01p 28.99p 9964
13/02/2019 26.75p 27.76p 26.75p 27.75p 14059
12/02/2019 25.75p 27.06p 25.75p 27.00p 516
11/02/2019 25.50p 25.65p 25.50p 25.63p 6530
08/02/2019 25.91p 26.27p 25.55p 25.66p 9428
07/02/2019 26.56p 26.56p 26.17p 26.17p 12278
06/02/2019 26.31p 26.72p 26.31p 26.58p 1937
05/02/2019 26.31p 26.66p 26.31p 26.59p 1106
04/02/2019 26.40p 26.46p 26.23p 26.33p 1648
01/02/2019 26.10p 26.87p 26.10p 26.40p 3911
31/01/2019 26.36p 26.90p 25.93p 26.14p 5184
30/01/2019 26.49p 26.49p 25.85p 26.13p 409
29/01/2019 25.63p 26.52p 25.63p 26.44p 1614
28/01/2019 25.75p 26.02p 25.69p 25.69p 366
25/01/2019 25.33p 25.72p 25.03p 25.55p 2055
24/01/2019 24.33p 25.48p 24.33p 25.02p 15438
23/01/2019 24.62p 24.74p 24.42p 24.42p 1098
22/01/2019 24.91p 24.99p 24.71p 24.71p 324
21/01/2019 25.00p 25.00p 24.87p 24.88p 1427
18/01/2019 24.85p 25.27p 24.44p 24.99p 1144
17/01/2019 24.33p 24.55p 24.25p 24.46p 3106
16/01/2019 24.35p 24.74p 24.17p 24.72p 1036
15/01/2019 24.47p 24.56p 24.05p 24.05p 2227
14/01/2019 25.34p 25.34p 24.45p 24.45p 758
11/01/2019 25.34p 25.94p 25.34p 25.43p 37816
10/01/2019 24.94p 25.64p 24.71p 25.64p 1067
09/01/2019 23.85p 25.10p 23.62p 24.97p 1372
08/01/2019 24.18p 24.20p 23.87p 23.89p 3286
07/01/2019 24.25p 24.25p 23.46p 23.84p 477
04/01/2019 23.49p 23.69p 23.19p 23.59p 1172
03/01/2019 23.73p 24.20p 23.15p 23.32p 2809
02/01/2019 24.20p 24.20p 23.60p 24.08p 15790
31/12/2018 24.75p 24.75p 24.41p 24.43p 16
28/12/2018 22.87p 23.99p 22.87p 23.93p 11329
27/12/2018 22.65p 22.79p 22.34p 22.68p 997
24/12/2018 23.00p 23.00p 22.17p 22.73p 1855
21/12/2018 22.56p 23.34p 22.56p 23.09p 1008
20/12/2018 23.32p 23.32p 22.61p 22.89p 8473
19/12/2018 24.93p 24.93p 23.49p 23.50p 336
18/12/2018 25.45p 25.45p 24.74p 24.87p 2636
17/12/2018 25.20p 25.20p 24.68p 24.68p 4872
14/12/2018 25.68p 25.68p 24.99p 25.08p 454
13/12/2018 26.40p 26.40p 25.73p 25.73p 611
12/12/2018 25.05p 26.14p 25.05p 26.07p 4517
11/12/2018 24.60p 25.36p 24.60p 25.17p 1779
10/12/2018 25.33p 25.33p 24.79p 24.80p 2064
07/12/2018 25.70p 25.70p 25.17p 25.17p 760
06/12/2018 26.44p 26.44p 25.13p 25.13p 3003
05/12/2018 26.42p 27.25p 26.16p 26.92p 7320

*Close Price adjusted for both dividends and splits