Nexans SA (0IGF) Share Price

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

Date Open High Low Close* Volume
04/12/2018 28.04p 28.04p 27.10p 27.17p 102
03/12/2018 27.97p 28.90p 27.68p 27.90p 4954
30/11/2018 28.60p 28.60p 27.72p 27.72p 6026
29/11/2018 28.60p 28.75p 28.50p 28.61p 5208
28/11/2018 28.94p 29.26p 28.52p 28.52p 8984
27/11/2018 28.00p 28.85p 28.00p 28.85p 61
26/11/2018 26.00p 28.37p 26.00p 28.33p 2269
23/11/2018 26.08p 26.83p 25.96p 26.83p 9099
22/11/2018 25.01p 26.11p 25.01p 26.09p 8
21/11/2018 25.57p 26.12p 25.57p 26.11p 15956
20/11/2018 24.50p 25.28p 24.50p 25.17p 3144
19/11/2018 25.25p 26.59p 25.25p 25.33p 39017
16/11/2018 25.20p 25.32p 24.62p 24.66p 2040
15/11/2018 23.82p 25.12p 23.82p 25.03p 7594
14/11/2018 22.78p 24.36p 22.74p 24.30p 14738
13/11/2018 21.92p 22.77p 21.92p 22.75p 12212
12/11/2018 23.39p 23.39p 21.97p 21.97p 508
09/11/2018 23.00p 23.72p 22.32p 22.82p 4399
08/11/2018 26.98p 27.19p 26.55p 26.75p 1284
07/11/2018 25.75p 26.74p 25.75p 26.59p 2126
06/11/2018 26.91p 26.91p 25.71p 25.91p 2395
05/11/2018 26.45p 26.91p 26.20p 26.27p 400
02/11/2018 26.38p 26.97p 26.38p 26.42p 1034
01/11/2018 26.15p 26.19p 25.61p 26.07p 2523
31/10/2018 25.00p 25.62p 25.00p 25.59p 1140
30/10/2018 24.33p 24.94p 23.89p 24.92p 910
29/10/2018 23.47p 24.92p 23.47p 24.39p 8707
26/10/2018 23.64p 23.64p 23.44p 23.44p 1560
25/10/2018 23.52p 24.28p 23.52p 23.77p 3483
24/10/2018 23.70p 24.43p 23.40p 23.96p 5432
23/10/2018 24.26p 24.26p 23.30p 23.40p 500
22/10/2018 24.31p 24.65p 24.31p 24.51p 1306
19/10/2018 24.27p 24.36p 24.10p 24.10p 2226
18/10/2018 25.50p 25.50p 24.32p 24.35p 4492
17/10/2018 25.80p 26.10p 25.02p 25.25p 14385
16/10/2018 24.50p 25.52p 24.11p 25.52p 4501
15/10/2018 25.10p 25.10p 24.27p 24.33p 13280
12/10/2018 25.74p 25.74p 24.92p 24.92p 4821
11/10/2018 25.11p 25.11p 24.51p 24.80p 13089
10/10/2018 26.00p 26.04p 25.74p 25.82p 6098
09/10/2018 25.20p 26.02p 25.20p 26.01p 4579
08/10/2018 25.55p 25.55p 24.28p 25.05p 16795
05/10/2018 26.60p 26.60p 25.52p 25.52p 416
04/10/2018 26.91p 26.91p 26.57p 26.57p 3253
03/10/2018 26.50p 26.82p 26.50p 26.78p 3370
02/10/2018 26.36p 26.72p 26.32p 26.34p 346
01/10/2018 27.00p 27.00p 26.35p 26.59p 539
28/09/2018 27.45p 27.94p 26.99p 27.11p 10903
27/09/2018 26.51p 27.55p 26.39p 27.47p 945
26/09/2018 26.92p 26.92p 26.60p 26.69p 1443
25/09/2018 27.91p 27.91p 26.97p 26.97p 727
24/09/2018 28.00p 28.01p 27.85p 27.85p 2968
21/09/2018 28.10p 28.14p 27.94p 28.06p 4500
20/09/2018 27.01p 28.04p 27.01p 27.94p 3933
19/09/2018 27.32p 27.32p 27.08p 27.13p 11858
18/09/2018 26.33p 27.05p 26.33p 27.05p 22110
17/09/2018 25.80p 26.40p 25.80p 26.40p 6888
14/09/2018 25.47p 25.93p 25.47p 25.93p 26729
13/09/2018 24.82p 25.59p 24.17p 25.59p 26981
12/09/2018 24.89p 24.89p 23.61p 24.57p 7443
11/09/2018 25.83p 25.83p 25.44p 25.59p 482
10/09/2018 25.40p 25.73p 25.37p 25.73p 731
07/09/2018 25.61p 25.61p 24.77p 25.20p 3413
06/09/2018 26.11p 26.72p 25.67p 25.71p 4027
05/09/2018 26.75p 26.75p 26.39p 26.42p 2859
04/09/2018 27.32p 27.93p 26.72p 26.72p 3498
03/09/2018 27.50p 27.50p 27.30p 27.30p 2741
31/08/2018 27.53p 27.57p 27.27p 27.38p 790
30/08/2018 28.14p 28.14p 27.46p 27.75p 2538
29/08/2018 28.50p 28.50p 27.87p 27.96p 3841
28/08/2018 29.14p 29.14p 28.44p 28.47p 6624
24/08/2018 29.09p 29.09p 28.61p 28.61p 2254
23/08/2018 29.23p 29.23p 28.71p 29.00p 1419
22/08/2018 28.78p 29.14p 28.78p 29.10p 136
21/08/2018 28.17p 28.70p 28.17p 28.65p 827
20/08/2018 27.61p 28.24p 27.61p 27.89p 1678
17/08/2018 27.75p 27.75p 27.26p 27.43p 3605
16/08/2018 27.80p 27.80p 27.37p 27.47p 12310
15/08/2018 28.55p 28.55p 27.55p 27.55p 9143
14/08/2018 28.47p 28.47p 28.32p 28.32p 942
13/08/2018 29.27p 29.27p 28.31p 28.65p 228
10/08/2018 29.00p 29.56p 28.92p 29.13p 3682
09/08/2018 29.49p 29.49p 29.03p 29.23p 3925
08/08/2018 29.10p 29.45p 29.10p 29.20p 38002
07/08/2018 28.15p 29.32p 28.15p 29.32p 801
06/08/2018 28.47p 28.47p 27.90p 28.17p 375
03/08/2018 28.26p 28.37p 28.26p 28.33p 12885
02/08/2018 28.65p 28.65p 27.90p 28.26p 3185
01/08/2018 28.81p 28.81p 28.07p 28.25p 302
31/07/2018 28.50p 29.08p 28.31p 28.68p 12004
30/07/2018 27.49p 28.71p 27.49p 28.43p 1548
27/07/2018 29.07p 29.07p 27.06p 27.07p 1720
26/07/2018 28.80p 30.07p 28.30p 29.33p 9023
25/07/2018 29.45p 29.45p 29.35p 29.42p 1818
24/07/2018 28.81p 29.45p 28.81p 29.33p 9690
23/07/2018 28.97p 28.97p 28.44p 28.55p 3575
20/07/2018 29.50p 29.50p 28.69p 28.99p 795
19/07/2018 29.60p 29.60p 29.16p 29.16p 1119
18/07/2018 29.93p 29.93p 29.58p 29.58p 1395
17/07/2018 29.70p 29.77p 29.66p 29.66p 2511
16/07/2018 29.56p 30.11p 29.56p 29.83p 1064
13/07/2018 29.63p 29.65p 29.52p 29.55p 181
12/07/2018 29.63p 29.67p 29.56p 29.56p 13680
11/07/2018 30.08p 30.68p 29.58p 29.65p 13928
10/07/2018 30.23p 30.42p 30.23p 30.42p 600
09/07/2018 30.20p 30.20p 29.96p 30.12p 8732
06/07/2018 30.17p 30.17p 29.40p 29.72p 1194
05/07/2018 29.85p 30.34p 29.85p 30.23p 13522
04/07/2018 30.20p 30.20p 29.87p 29.87p 183
03/07/2018 28.65p 29.88p 28.65p 29.88p 20273
02/07/2018 30.18p 30.18p 28.63p 28.63p 9312
29/06/2018 29.83p 29.83p 29.59p 29.59p 9998
28/06/2018 30.03p 30.04p 29.44p 29.66p 1363
27/06/2018 29.82p 30.18p 29.39p 30.09p 5276
26/06/2018 30.00p 30.52p 29.85p 29.99p 24726
25/06/2018 30.75p 30.75p 29.86p 29.86p 2525
22/06/2018 30.13p 30.75p 29.81p 30.22p 27460
21/06/2018 31.00p 31.45p 30.24p 30.25p 49827
20/06/2018 30.26p 31.13p 30.26p 30.72p 78414
19/06/2018 30.92p 30.92p 29.69p 29.76p 4383
18/06/2018 30.50p 30.88p 30.50p 30.54p 4349
15/06/2018 36.07p 36.59p 36.07p 36.51p 6815
14/06/2018 36.19p 36.92p 36.19p 36.92p 24423
13/06/2018 36.27p 36.74p 36.27p 36.60p 1374
12/06/2018 36.51p 37.09p 36.51p 36.67p 1537
11/06/2018 36.63p 36.79p 36.63p 36.67p 7196
08/06/2018 37.41p 37.41p 36.73p 36.78p 1167
07/06/2018 38.35p 39.08p 37.53p 37.74p 4990
06/06/2018 38.09p 38.93p 38.14p 38.33p 1608
05/06/2018 38.71p 39.51p 38.67p 38.67p 525
04/06/2018 38.67p 39.71p 38.81p 39.18p 5247
01/06/2018 37.48p 39.35p 37.48p 38.81p 2707
31/05/2018 37.94p 38.51p 37.94p 38.08p 31366
30/05/2018 37.80p 38.17p 37.80p 38.17p 2960
29/05/2018 38.89p 38.89p 38.03p 38.03p 1080
25/05/2018 39.03p 39.95p 39.03p 39.78p 2263
24/05/2018 38.97p 39.54p 38.97p 39.54p 359
23/05/2018 39.29p 39.67p 39.28p 39.67p 8982
22/05/2018 39.51p 40.29p 39.27p 39.69p 2303
21/05/2018 39.61p 40.04p 39.61p 40.04p 2637
18/05/2018 40.25p 40.94p 39.66p 39.66p 42
17/05/2018 39.49p 39.96p 39.49p 39.88p 259
16/05/2018 39.72p 39.72p 39.32p 39.44p 2272
15/05/2018 40.10p 40.29p 39.92p 39.92p 2314
14/05/2018 40.66p 40.66p 39.73p 40.03p 9592
11/05/2018 40.85p 41.20p 40.81p 40.81p 343
10/05/2018 40.31p 40.72p 40.31p 40.67p 1713
09/05/2018 40.13p 40.85p 39.92p 40.18p 248
08/05/2018 39.74p 40.45p 39.51p 40.14p 6002
04/05/2018 40.00p 40.35p 39.00p 40.22p 9376
03/05/2018 40.33p 40.96p 38.52p 40.04p 10218
02/05/2018 43.82p 44.66p 43.82p 44.51p 2145
01/05/2018 42.80p 43.81p 43.81p 43.81p 0
30/04/2018 42.80p 43.81p 42.80p 43.81p 1403
27/04/2018 43.04p 43.88p 42.74p 42.89p 884
26/04/2018 42.63p 43.22p 42.63p 43.22p 524
25/04/2018 43.64p 43.64p 42.38p 42.44p 765
24/04/2018 44.25p 45.13p 43.85p 44.08p 6529
23/04/2018 44.35p 44.41p 44.13p 44.41p 3999
20/04/2018 44.86p 44.86p 44.19p 44.51p 2508
19/04/2018 43.71p 44.69p 43.53p 44.56p 3532
18/04/2018 43.13p 43.64p 43.13p 43.64p 2696
17/04/2018 42.25p 43.28p 42.25p 43.04p 4987
16/04/2018 42.35p 42.35p 40.92p 42.12p 3561
13/04/2018 41.71p 42.86p 40.99p 42.01p 3922
12/04/2018 41.37p 41.37p 40.66p 40.99p 4967
11/04/2018 41.84p 41.84p 40.96p 41.10p 9205
10/04/2018 41.15p 41.53p 40.99p 41.52p 6728
09/04/2018 42.31p 42.31p 40.59p 40.72p 4178
06/04/2018 42.51p 42.51p 41.86p 41.86p 804
05/04/2018 40.40p 42.72p 40.40p 42.51p 1938
04/04/2018 42.24p 42.24p 40.26p 41.26p 10446
03/04/2018 42.12p 42.12p 41.71p 41.74p 11372
29/03/2018 41.72p 42.51p 41.72p 41.96p 1505
28/03/2018 42.07p 42.07p 41.66p 41.99p 5101
27/03/2018 42.51p 42.57p 42.05p 42.57p 500
26/03/2018 43.90p 44.47p 41.94p 42.13p 0
23/03/2018 41.85p 43.70p 41.85p 43.63p 7207
22/03/2018 43.85p 44.15p 42.23p 42.40p 12693
21/03/2018 43.00p 44.29p 42.86p 44.29p 60524
20/03/2018 42.25p 42.78p 42.24p 42.78p 1536
19/03/2018 43.20p 43.30p 41.68p 42.24p 2663
16/03/2018 45.35p 45.35p 44.31p 44.46p 2781
15/03/2018 44.92p 45.44p 44.92p 45.35p 10857
14/03/2018 44.58p 45.40p 44.51p 44.69p 8520
13/03/2018 44.06p 44.63p 44.06p 44.61p 2036
12/03/2018 45.00p 45.44p 44.10p 44.58p 7095
09/03/2018 44.22p 44.64p 44.22p 44.44p 3094
08/03/2018 44.51p 46.09p 44.50p 45.06p 93757
07/03/2018 43.89p 43.89p 42.56p 43.15p 3662
06/03/2018 43.10p 43.85p 43.10p 43.84p 13430
05/03/2018 42.24p 42.69p 42.24p 42.69p 430
02/03/2018 42.40p 42.50p 42.08p 42.10p 11
01/03/2018 43.46p 43.46p 42.58p 42.58p 1976
28/02/2018 44.05p 44.24p 43.40p 43.44p 1132
27/02/2018 43.65p 44.08p 43.13p 44.04p 1392
26/02/2018 43.88p 44.29p 43.74p 43.74p 60
23/02/2018 43.94p 44.29p 43.85p 43.85p 40
22/02/2018 44.05p 44.08p 43.79p 44.04p 4172
21/02/2018 44.20p 44.50p 43.88p 44.49p 3573

*Close Price adjusted for both dividends and splits