Nexans SA (0IGF) Share Price

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

Date Open High Low Close* Volume
22/07/2016 38.76p 39.21p 38.76p 39.15p 665
21/07/2016 38.97p 39.10p 38.97p 39.10p 10155
20/07/2016 39.65p 39.65p 39.30p 39.33p 1026
19/07/2016 38.78p 39.33p 38.40p 39.11p 0
18/07/2016 39.02p 39.13p 38.92p 39.13p 925
15/07/2016 38.82p 39.01p 38.28p 38.80p 3396
14/07/2016 37.02p 38.74p 37.02p 38.74p 4855
13/07/2016 37.69p 37.71p 37.43p 37.51p 4395
12/07/2016 37.72p 37.79p 37.72p 37.78p 2370
11/07/2016 37.42p 37.62p 37.32p 37.48p 2524
08/07/2016 35.23p 36.93p 35.23p 36.93p 2769
07/07/2016 34.83p 35.38p 34.83p 35.32p 1483
06/07/2016 36.05p 36.05p 34.80p 34.95p 3194
05/07/2016 37.68p 37.68p 36.33p 36.33p 2306
04/07/2016 39.84p 39.84p 37.67p 37.71p 1
01/07/2016 38.27p 38.90p 38.27p 38.74p 1610
30/06/2016 37.46p 37.74p 37.46p 37.63p 577
29/06/2016 37.80p 37.80p 37.15p 37.17p 460
28/06/2016 36.51p 36.72p 36.51p 36.72p 460
27/06/2016 39.35p 39.35p 35.68p 35.73p 7989
24/06/2016 26.85p 40.79p 26.85p 40.03p 1610
23/06/2016 43.12p 44.67p 43.12p 44.67p 1364
22/06/2016 43.97p 43.97p 43.60p 43.83p 2134
21/06/2016 43.15p 44.25p 43.15p 44.25p 1154
20/06/2016 42.96p 43.46p 42.96p 43.46p 1997
17/06/2016 42.35p 42.35p 41.85p 41.93p 362
16/06/2016 41.78p 41.78p 40.82p 41.08p 359
15/06/2016 40.72p 42.31p 40.72p 42.24p 18302
14/06/2016 41.53p 42.35p 40.38p 41.13p 0
13/06/2016 41.10p 41.94p 41.10p 41.94p 6514
10/06/2016 42.54p 43.38p 41.87p 42.01p 0
09/06/2016 42.60p 42.80p 42.60p 42.78p 199
08/06/2016 42.01p 43.51p 42.01p 43.42p 916
07/06/2016 42.58p 43.60p 42.58p 43.60p 4922
06/06/2016 42.65p 42.97p 42.65p 42.78p 27221
03/06/2016 45.08p 46.58p 45.08p 45.71p 873
02/06/2016 45.71p 47.06p 45.71p 46.35p 8557
01/06/2016 46.19p 46.44p 46.19p 46.31p 626
31/05/2016 46.38p 46.38p 46.25p 46.28p 2556
27/05/2016 46.51p 46.99p 46.51p 46.90p 1442
26/05/2016 46.19p 46.33p 45.63p 46.33p 5488
25/05/2016 45.00p 45.72p 45.00p 45.63p 37465
24/05/2016 43.94p 44.92p 43.94p 44.92p 21400
23/05/2016 43.64p 44.45p 43.64p 44.43p 85
20/05/2016 44.05p 44.05p 44.00p 44.01p 2490
19/05/2016 43.01p 43.53p 43.01p 43.53p 124
18/05/2016 44.00p 44.00p 43.81p 43.86p 1159
17/05/2016 44.97p 44.97p 43.93p 43.96p 196
16/05/2016 44.02p 44.45p 44.02p 44.41p 130
13/05/2016 44.80p 44.80p 44.08p 44.08p 678
12/05/2016 43.20p 45.17p 43.20p 44.87p 50975
11/05/2016 43.56p 43.56p 42.98p 43.40p 5187
10/05/2016 42.44p 43.20p 42.44p 43.20p 518
09/05/2016 42.90p 43.08p 42.25p 42.25p 34940
06/05/2016 42.94p 43.08p 42.92p 43.08p 5940
05/05/2016 41.35p 43.56p 41.35p 43.47p 18564
04/05/2016 39.40p 41.49p 38.88p 41.08p 22051
03/05/2016 40.31p 40.31p 38.60p 38.88p 3432
29/04/2016 41.51p 41.51p 40.65p 40.65p 8616
28/04/2016 41.26p 41.70p 41.26p 41.73p 205
27/04/2016 41.20p 41.50p 41.20p 41.49p 26
26/04/2016 41.04p 41.25p 41.04p 41.15p 1860
25/04/2016 41.92p 41.92p 41.23p 41.23p 93
22/04/2016 41.40p 42.42p 41.40p 42.48p 1219
21/04/2016 41.60p 41.60p 41.30p 41.38p 28144
20/04/2016 41.33p 41.33p 41.21p 41.24p 1103
19/04/2016 41.00p 41.78p 40.40p 41.01p 0
18/04/2016 40.51p 41.07p 40.38p 40.99p 3404
15/04/2016 41.00p 41.87p 40.58p 41.16p 0
14/04/2016 41.25p 41.37p 41.19p 41.15p 1498
13/04/2016 39.35p 41.17p 39.35p 40.99p 13802
12/04/2016 38.86p 39.17p 38.86p 39.17p 213
11/04/2016 38.78p 39.09p 38.78p 39.04p 225
08/04/2016 37.84p 38.85p 37.84p 38.90p 514
07/04/2016 38.17p 38.94p 37.21p 37.60p 0
06/04/2016 37.76p 38.21p 37.76p 38.15p 831
05/04/2016 38.80p 39.53p 37.56p 38.13p 0
04/04/2016 39.51p 40.18p 38.49p 39.05p 0
01/04/2016 39.58p 39.58p 39.40p 39.54p 720
31/03/2016 39.23p 40.18p 38.92p 39.49p 0
30/03/2016 40.38p 40.38p 38.71p 39.87p 3857
29/03/2016 39.01p 39.01p 38.69p 38.71p 3347
24/03/2016 40.12p 40.26p 38.42p 38.99p 2415
23/03/2016 39.72p 40.42p 39.60p 40.26p 0
22/03/2016 39.31p 39.69p 39.06p 39.60p 19837
21/03/2016 39.47p 39.75p 38.75p 39.37p 0
18/03/2016 39.29p 39.60p 39.29p 39.60p 810
17/03/2016 39.38p 39.38p 38.60p 39.37p 2
16/03/2016 39.40p 39.40p 38.26p 38.73p 1726
15/03/2016 39.53p 39.53p 39.17p 39.17p 92
14/03/2016 38.85p 40.10p 38.86p 39.41p 0
11/03/2016 37.38p 39.24p 37.44p 39.24p 0
10/03/2016 37.99p 37.99p 37.22p 37.44p 516
09/03/2016 38.20p 38.97p 37.42p 37.97p 0
08/03/2016 38.63p 39.36p 37.51p 38.03p 0
07/03/2016 39.10p 39.10p 38.30p 38.90p 310
04/03/2016 38.35p 39.15p 38.20p 38.75p 0
03/03/2016 37.78p 38.37p 37.78p 38.37p 1272
02/03/2016 37.88p 37.88p 37.72p 37.85p 11428
01/03/2016 36.27p 38.30p 36.27p 38.22p 40000
29/02/2016 36.49p 37.27p 36.05p 36.92p 0
26/02/2016 36.53p 36.74p 36.53p 36.74p 35320
25/02/2016 36.00p 36.26p 36.00p 36.03p 34444
24/02/2016 35.89p 36.49p 35.05p 35.49p 0
23/02/2016 36.35p 37.04p 35.72p 35.98p 0
22/02/2016 34.64p 36.32p 33.42p 36.22p 0
19/02/2016 35.45p 35.45p 33.42p 33.42p 332
18/02/2016 35.00p 35.00p 34.01p 34.01p 13726
17/02/2016 32.31p 33.74p 31.78p 33.39p 0
16/02/2016 32.00p 32.00p 30.84p 31.78p 4636
15/02/2016 30.50p 30.91p 30.50p 30.84p 1795
12/02/2016 29.99p 29.99p 29.52p 29.70p 1042
11/02/2016 30.55p 30.55p 29.16p 29.50p 6691
10/02/2016 29.86p 31.61p 29.94p 30.87p 0
09/02/2016 32.00p 32.00p 30.05p 30.30p 7235
08/02/2016 35.49p 35.82p 31.59p 32.03p 0
05/02/2016 34.42p 35.05p 34.24p 34.70p 1436
04/02/2016 33.78p 34.15p 33.28p 34.06p 218
03/02/2016 33.82p 33.82p 33.10p 33.00p 1276
02/02/2016 35.06p 35.06p 33.78p 33.63p 10639
01/02/2016 35.85p 35.85p 35.01p 35.01p 21073
29/01/2016 34.78p 35.40p 34.78p 35.17p 39932
28/01/2016 36.00p 36.00p 34.31p 34.94p 1559
27/01/2016 35.35p 35.85p 35.15p 35.85p 700
26/01/2016 33.00p 35.38p 33.00p 35.28p 10426
25/01/2016 33.51p 33.88p 32.08p 32.58p 20000
22/01/2016 32.78p 34.83p 31.87p 33.46p 0
21/01/2016 31.25p 31.95p 31.25p 31.87p 31387
20/01/2016 32.33p 32.33p 31.36p 31.38p 1032
19/01/2016 33.51p 33.03p 31.60p 32.27p 0
18/01/2016 31.36p 31.92p 31.07p 31.60p 111
15/01/2016 33.78p 34.45p 31.51p 31.92p 0
14/01/2016 32.94p 33.81p 32.94p 33.81p 15651
13/01/2016 33.40p 34.14p 33.40p 34.08p 115
12/01/2016 31.92p 33.38p 31.92p 33.28p 1204
11/01/2016 31.89p 32.37p 31.42p 31.48p 0
08/01/2016 31.87p 32.17p 31.65p 31.68p 2537
07/01/2016 32.51p 33.31p 31.58p 32.07p 0
06/01/2016 33.69p 33.69p 32.72p 33.31p 359
05/01/2016 34.00p 34.05p 33.10p 33.60p 13491
04/01/2016 33.51p 34.08p 31.91p 32.32p 0
31/12/2015 33.51p 34.28p 33.03p 33.65p 0
30/12/2015 33.74p 33.83p 33.74p 33.88p 8384
29/12/2015 33.22p 33.98p 33.22p 33.87p 623
24/12/2015 33.45p 33.87p 32.79p 33.28p 0
23/12/2015 32.00p 33.29p 32.00p 33.32p 728
22/12/2015 32.22p 32.79p 31.84p 32.31p 0
21/12/2015 31.66p 32.50p 31.66p 32.38p 1529
18/12/2015 32.07p 32.37p 32.07p 32.31p 11928
17/12/2015 32.86p 33.43p 32.06p 33.24p 38080
16/12/2015 32.10p 32.35p 32.06p 32.06p 10000
15/12/2015 31.70p 32.37p 31.26p 31.95p 0
14/12/2015 32.37p 32.78p 30.78p 31.26p 0
11/12/2015 33.20p 33.49p 31.92p 32.41p 162
10/12/2015 34.08p 34.49p 33.00p 33.49p 0
09/12/2015 33.71p 34.13p 33.71p 34.13p 156
08/12/2015 34.92p 34.92p 33.94p 33.97p 258
07/12/2015 33.87p 34.85p 33.87p 34.35p 0
04/12/2015 34.33p 34.33p 34.20p 34.28p 103
03/12/2015 35.41p 35.64p 34.79p 34.79p 68
02/12/2015 35.84p 35.88p 35.60p 35.51p 66
01/12/2015 36.17p 36.17p 35.99p 35.99p 309
30/11/2015 36.20p 36.86p 35.65p 36.15p 0
27/11/2015 35.09p 36.30p 35.09p 36.19p 0
26/11/2015 35.02p 35.88p 35.02p 35.83p 4215
25/11/2015 35.71p 35.71p 34.58p 35.53p 4233
24/11/2015 35.13p 35.63p 34.08p 34.46p 0
23/11/2015 35.02p 35.55p 34.42p 34.94p 0
20/11/2015 34.56p 35.79p 34.56p 35.16p 0
19/11/2015 35.00p 35.04p 34.90p 34.94p 654
18/11/2015 35.00p 35.60p 34.39p 34.88p 0
17/11/2015 34.51p 35.04p 34.46p 34.88p 46
16/11/2015 34.07p 34.50p 34.07p 34.47p 6929
13/11/2015 34.80p 35.28p 33.94p 34.45p 0
12/11/2015 36.74p 36.74p 34.78p 34.96p 767
11/11/2015 36.00p 36.58p 35.83p 36.36p 7885
10/11/2015 36.45p 37.17p 35.63p 36.15p 0
09/11/2015 36.00p 36.36p 35.80p 36.33p 723
06/11/2015 36.00p 36.87p 36.00p 36.68p 0
05/11/2015 37.08p 37.08p 35.51p 36.12p 4803
04/11/2015 37.49p 37.49p 36.52p 37.06p 1914
03/11/2015 37.10p 37.81p 36.78p 36.96p 0
02/11/2015 36.12p 36.86p 36.06p 36.78p 3290
30/10/2015 35.67p 36.21p 35.65p 36.06p 8060
29/10/2015 36.07p 36.93p 35.44p 35.88p 0
28/10/2015 36.51p 37.35p 35.87p 36.38p 0
27/10/2015 36.45p 36.84p 35.97p 36.44p 0
26/10/2015 37.33p 37.33p 35.88p 36.24p 92
23/10/2015 36.15p 37.10p 36.15p 37.10p 1040
22/10/2015 35.22p 35.95p 35.22p 35.96p 2828
21/10/2015 34.38p 35.56p 34.38p 35.53p 13560
20/10/2015 34.78p 34.78p 34.38p 34.48p 5775
19/10/2015 34.76p 35.44p 34.76p 34.99p 2796
16/10/2015 34.05p 35.05p 34.05p 35.04p 6
15/10/2015 33.51p 33.91p 33.51p 33.67p 16000
14/10/2015 33.54p 34.01p 33.54p 33.89p 99
13/10/2015 33.56p 34.21p 32.94p 34.08p 0
12/10/2015 34.74p 35.22p 33.72p 34.21p 0
09/10/2015 33.72p 34.68p 33.56p 34.51p 3
08/10/2015 35.49p 35.49p 33.72p 33.56p 259

*Close Price adjusted for both dividends and splits