Nexans SA (0IGF) Share Price

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

Date Open High Low Close* Volume
09/05/2017 50.97p 51.65p 50.82p 51.58p 15793
08/05/2017 50.71p 50.71p 50.19p 50.23p 680
05/05/2017 49.82p 50.55p 49.17p 50.31p 27284
04/05/2017 49.33p 50.09p 48.63p 49.64p 22795
03/05/2017 50.51p 50.67p 48.75p 49.31p 64221
02/05/2017 51.49p 51.88p 50.66p 51.58p 10476
28/04/2017 48.89p 51.23p 48.89p 50.97p 41140
27/04/2017 46.81p 47.40p 46.81p 47.33p 8662
26/04/2017 47.86p 48.69p 47.00p 47.10p 27702
25/04/2017 48.99p 48.99p 47.83p 48.03p 5788
24/04/2017 46.85p 49.40p 46.85p 48.72p 26413
21/04/2017 46.54p 46.55p 45.66p 45.83p 40483
20/04/2017 45.20p 46.80p 45.20p 46.69p 4688
19/04/2017 44.68p 45.65p 44.68p 45.65p 5407
18/04/2017 45.53p 45.71p 44.96p 45.05p 25914
13/04/2017 45.97p 45.97p 45.31p 45.83p 3003
12/04/2017 46.60p 46.65p 45.99p 46.26p 7266
11/04/2017 47.45p 47.45p 46.56p 46.62p 23603
10/04/2017 47.60p 47.60p 47.08p 47.54p 16306
07/04/2017 48.78p 48.78p 47.40p 47.51p 3810
06/04/2017 47.90p 48.88p 47.90p 48.60p 4834
05/04/2017 48.51p 48.51p 48.01p 48.22p 19939
04/04/2017 49.33p 49.33p 48.33p 48.51p 44619
03/04/2017 49.09p 49.63p 49.03p 49.14p 9182
31/03/2017 47.99p 48.65p 47.76p 48.49p 6835
30/03/2017 46.83p 47.94p 46.54p 47.79p 3338
29/03/2017 47.00p 47.00p 46.44p 46.87p 3146
28/03/2017 47.13p 47.15p 46.76p 46.81p 7730
27/03/2017 47.60p 47.60p 46.58p 46.63p 15258
24/03/2017 47.25p 47.49p 47.13p 47.44p 11254
23/03/2017 48.10p 48.10p 47.00p 47.45p 50621
22/03/2017 47.65p 47.89p 46.60p 47.71p 18660
21/03/2017 49.15p 49.15p 47.82p 47.94p 11534
20/03/2017 49.00p 49.05p 48.67p 48.97p 1207
17/03/2017 48.68p 48.85p 48.43p 48.67p 776
16/03/2017 47.67p 48.30p 47.61p 48.21p 243106
15/03/2017 47.48p 47.49p 47.12p 47.18p 83919
14/03/2017 48.31p 48.31p 47.46p 47.57p 3017
13/03/2017 49.00p 49.00p 48.31p 48.35p 5071
10/03/2017 47.25p 49.29p 47.19p 49.01p 37247
09/03/2017 48.58p 48.58p 47.01p 47.17p 4000
08/03/2017 47.85p 48.31p 47.85p 48.23p 35607
07/03/2017 47.94p 48.24p 47.94p 48.08p 18599
06/03/2017 48.20p 48.23p 47.76p 48.01p 18183
03/03/2017 48.19p 48.40p 48.19p 48.35p 1644
02/03/2017 49.08p 49.08p 47.87p 48.06p 5218
01/03/2017 49.00p 49.36p 48.94p 49.09p 14814
28/02/2017 49.00p 49.00p 48.58p 48.72p 2428
27/02/2017 48.71p 49.22p 48.71p 49.22p 3755
24/02/2017 48.61p 49.36p 48.37p 48.57p 10761
23/02/2017 50.51p 50.51p 48.46p 48.53p 8261
22/02/2017 50.41p 50.84p 50.08p 50.23p 11611
21/02/2017 51.12p 51.12p 50.31p 50.63p 23126
20/02/2017 51.51p 51.51p 50.32p 50.63p 9327
17/02/2017 50.80p 50.96p 50.24p 50.43p 17331
16/02/2017 52.25p 52.25p 50.84p 50.92p 5385
15/02/2017 52.40p 52.40p 51.21p 51.99p 15750
14/02/2017 51.51p 52.02p 50.92p 51.92p 6811
13/02/2017 51.25p 52.45p 51.25p 52.33p 11534
10/02/2017 50.71p 51.25p 49.09p 50.85p 25003
09/02/2017 52.72p 53.50p 50.41p 50.53p 46115
08/02/2017 54.89p 54.89p 51.84p 52.52p 33568
07/02/2017 54.25p 55.17p 54.25p 54.35p 11469
06/02/2017 55.71p 55.71p 54.47p 54.47p 4968
03/02/2017 54.81p 55.56p 54.81p 55.32p 8599
02/02/2017 54.88p 55.29p 54.88p 55.14p 6950
01/02/2017 55.60p 55.60p 54.79p 54.99p 18390
31/01/2017 54.90p 54.90p 53.71p 54.01p 12981
30/01/2017 54.00p 55.20p 54.00p 54.67p 83035
27/01/2017 55.00p 55.00p 53.96p 54.76p 5431
26/01/2017 54.51p 54.99p 53.80p 54.81p 41820
25/01/2017 53.22p 54.37p 53.22p 54.04p 34357
24/01/2017 53.92p 53.92p 53.31p 53.31p 11193
23/01/2017 53.06p 53.62p 53.06p 53.62p 12927
20/01/2017 54.35p 54.35p 53.30p 53.34p 7383
19/01/2017 53.97p 55.38p 53.97p 54.34p 11889
18/01/2017 53.40p 53.46p 52.87p 53.33p 8364
17/01/2017 52.51p 52.79p 52.17p 52.71p 53816
16/01/2017 53.15p 53.15p 52.56p 52.63p 6246
13/01/2017 51.85p 53.16p 51.85p 53.01p 1645
12/01/2017 51.48p 53.09p 51.48p 52.21p 24513
11/01/2017 50.62p 51.18p 49.52p 50.81p 6124
10/01/2017 48.06p 51.21p 48.06p 51.17p 12281
09/01/2017 48.78p 48.84p 47.95p 48.26p 4329
06/01/2017 48.68p 48.73p 48.06p 48.65p 2842
05/01/2017 48.63p 48.88p 48.18p 48.45p 5474
04/01/2017 49.15p 49.60p 48.64p 48.74p 2495
03/01/2017 49.51p 49.85p 49.37p 49.55p 14728
30/12/2016 49.49p 49.49p 48.49p 48.90p 78
29/12/2016 49.31p 49.40p 49.08p 49.17p 2435
28/12/2016 48.51p 49.42p 48.51p 49.42p 142
23/12/2016 48.58p 48.99p 48.58p 48.78p 623
22/12/2016 48.94p 49.09p 48.70p 48.72p 5497
21/12/2016 49.35p 49.48p 49.04p 49.30p 9457
20/12/2016 49.94p 49.94p 49.44p 49.81p 6549
19/12/2016 49.80p 50.33p 49.69p 49.72p 5513
16/12/2016 50.41p 50.45p 49.89p 49.99p 6596
15/12/2016 49.35p 50.41p 49.35p 50.26p 24188
14/12/2016 49.00p 49.90p 49.00p 49.88p 23050
13/12/2016 48.67p 49.08p 48.67p 49.08p 10086
12/12/2016 49.05p 49.37p 48.33p 48.33p 8272
09/12/2016 48.78p 49.13p 48.63p 49.10p 1530
08/12/2016 49.20p 49.29p 48.70p 49.10p 887
07/12/2016 48.02p 49.24p 48.02p 49.17p 7282
06/12/2016 48.51p 48.68p 48.15p 48.26p 3998
05/12/2016 47.84p 49.04p 47.84p 48.97p 11115
02/12/2016 48.51p 48.53p 48.22p 48.32p 1138
01/12/2016 49.31p 49.31p 48.75p 48.89p 1417
30/11/2016 48.45p 49.42p 48.45p 49.31p 83878
29/11/2016 48.45p 48.99p 48.38p 48.76p 6521
28/11/2016 49.17p 49.17p 48.18p 48.18p 3641
25/11/2016 49.17p 49.17p 48.81p 49.02p 355
24/11/2016 48.20p 49.40p 48.20p 49.26p 5557
23/11/2016 49.76p 49.80p 48.60p 48.78p 148609
22/11/2016 49.27p 50.07p 49.27p 49.52p 2550
21/11/2016 48.78p 50.02p 48.78p 49.52p 2269
18/11/2016 48.87p 49.91p 48.87p 49.54p 5339
17/11/2016 49.13p 49.67p 49.13p 49.63p 2322
16/11/2016 49.37p 50.12p 49.22p 49.22p 1147
15/11/2016 48.33p 49.53p 48.33p 49.43p 2538
14/11/2016 49.02p 49.91p 48.92p 48.96p 15097
11/11/2016 49.49p 49.89p 48.94p 48.95p 12067
10/11/2016 48.63p 50.79p 48.63p 49.58p 4895
09/11/2016 47.84p 49.70p 47.61p 49.70p 47375
08/11/2016 49.07p 49.75p 48.58p 49.33p 12549
07/11/2016 47.80p 50.08p 47.80p 49.99p 28188
04/11/2016 45.01p 49.13p 45.01p 48.59p 14279
03/11/2016 49.62p 50.21p 49.61p 49.78p 37975
02/11/2016 50.53p 50.53p 49.76p 49.91p 60281
01/11/2016 52.24p 52.24p 50.94p 50.97p 37035
31/10/2016 50.76p 52.22p 50.76p 52.03p 26785
28/10/2016 51.80p 51.83p 51.20p 51.35p 4118
27/10/2016 52.20p 52.20p 51.61p 51.69p 38658
26/10/2016 54.29p 54.29p 52.67p 52.83p 6193
25/10/2016 53.71p 54.81p 53.71p 54.78p 7133
24/10/2016 53.31p 54.69p 53.31p 54.36p 15523
21/10/2016 52.68p 53.25p 52.62p 53.10p 9669
20/10/2016 53.20p 53.20p 52.59p 52.72p 10766
19/10/2016 51.63p 52.97p 51.63p 52.83p 9440
18/10/2016 52.90p 52.90p 52.48p 52.51p 424
17/10/2016 51.20p 52.19p 51.20p 52.19p 8100
14/10/2016 52.29p 52.29p 52.17p 52.27p 3223
13/10/2016 51.62p 52.16p 50.92p 51.08p 11411
12/10/2016 51.47p 52.35p 51.47p 52.22p 5473
11/10/2016 52.44p 53.44p 51.68p 51.69p 8579
10/10/2016 51.56p 53.17p 51.56p 53.17p 2077
07/10/2016 52.33p 53.09p 52.33p 52.82p 1894
06/10/2016 52.78p 53.59p 52.78p 53.53p 5224
05/10/2016 51.33p 52.59p 51.33p 52.54p 5668
04/10/2016 51.90p 51.90p 51.59p 51.74p 7769
03/10/2016 50.71p 51.41p 50.71p 51.38p 6694
30/09/2016 50.00p 51.05p 49.80p 50.97p 9176
29/09/2016 50.21p 50.51p 50.21p 50.26p 16071
28/09/2016 48.71p 49.92p 48.71p 49.65p 1382
27/09/2016 49.17p 49.17p 48.53p 48.71p 13967
26/09/2016 47.92p 49.32p 47.92p 48.89p 1313
23/09/2016 49.90p 49.90p 49.43p 49.83p 8264
22/09/2016 48.97p 50.00p 48.65p 49.97p 32644
21/09/2016 47.51p 48.51p 47.51p 48.21p 57729
20/09/2016 46.80p 47.36p 46.80p 47.28p 3395
19/09/2016 48.00p 48.00p 47.74p 47.78p 12846
16/09/2016 47.92p 47.92p 46.85p 47.12p 3794
15/09/2016 47.94p 47.94p 47.38p 47.66p 1915
14/09/2016 47.92p 47.92p 47.13p 47.24p 2810
13/09/2016 48.20p 48.20p 47.55p 47.58p 2874
12/09/2016 47.37p 48.20p 46.53p 48.19p 2649
09/09/2016 49.31p 49.31p 48.08p 48.08p 370
08/09/2016 49.72p 50.12p 49.48p 49.48p 409
07/09/2016 49.51p 49.73p 49.50p 49.50p 5589
06/09/2016 49.56p 49.56p 49.40p 49.53p 6414
05/09/2016 51.08p 51.08p 49.51p 49.58p 9277
02/09/2016 48.01p 49.21p 48.01p 49.21p 8633
01/09/2016 48.00p 48.91p 48.00p 48.47p 26090
31/08/2016 49.13p 49.13p 48.18p 48.26p 24130
30/08/2016 49.12p 49.17p 48.92p 49.17p 3275
26/08/2016 48.61p 49.05p 48.36p 48.94p 17098
25/08/2016 48.40p 48.43p 48.37p 48.38p 6327
24/08/2016 49.00p 49.04p 48.77p 48.88p 5304
23/08/2016 47.71p 49.26p 47.71p 49.24p 31201
22/08/2016 48.06p 48.51p 48.06p 48.42p 6927
19/08/2016 47.78p 48.33p 47.78p 48.25p 1731
18/08/2016 46.01p 48.12p 46.01p 48.01p 8263
17/08/2016 46.82p 46.82p 45.99p 46.10p 2657
16/08/2016 46.56p 46.82p 46.49p 46.60p 81608
15/08/2016 46.26p 47.27p 46.26p 47.20p 795
12/08/2016 47.00p 47.47p 47.00p 47.21p 639
11/08/2016 46.86p 47.42p 46.67p 47.26p 1651
10/08/2016 46.80p 46.86p 46.10p 46.69p 14182
09/08/2016 46.45p 46.84p 46.27p 46.83p 21117
08/08/2016 44.58p 46.11p 44.58p 45.94p 27836
05/08/2016 45.00p 45.36p 44.07p 45.17p 21079
04/08/2016 44.61p 44.83p 44.50p 44.61p 14440
03/08/2016 44.00p 44.42p 43.88p 44.42p 47628
02/08/2016 44.97p 44.97p 44.00p 44.18p 12608
01/08/2016 45.53p 45.93p 44.91p 45.07p 63464
29/07/2016 43.27p 45.71p 43.27p 45.17p 446
28/07/2016 43.90p 43.90p 43.50p 43.56p 2295
27/07/2016 40.10p 41.06p 40.10p 41.01p 531
26/07/2016 39.56p 40.12p 39.56p 40.12p 342
25/07/2016 39.85p 39.85p 39.43p 39.55p 603

*Close Price adjusted for both dividends and splits