Bollore SA (0IXZ) Share Price

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

Date Open High Low Close* Volume
22/07/2016 2.99p 3.03p 2.99p 3.02p 35860
21/07/2016 3.01p 3.02p 3.00p 3.02p 21838
20/07/2016 3.03p 3.03p 2.99p 3.01p 98891
19/07/2016 3.00p 3.01p 3.00p 3.01p 18995
18/07/2016 3.06p 3.06p 3.02p 3.02p 13946
15/07/2016 3.02p 3.02p 3.00p 3.00p 114904
14/07/2016 3.07p 3.07p 3.05p 3.05p 80927
13/07/2016 3.10p 3.10p 3.06p 3.07p 69808
12/07/2016 3.07p 3.11p 3.07p 3.11p 49709
11/07/2016 3.02p 3.07p 3.02p 3.06p 45345
08/07/2016 2.93p 3.02p 2.93p 3.02p 7608
07/07/2016 2.92p 2.97p 2.92p 2.96p 92715
06/07/2016 2.93p 2.93p 2.90p 2.92p 60438
05/07/2016 3.02p 3.02p 2.95p 2.96p 8363
04/07/2016 3.06p 3.06p 3.02p 3.03p 10127
01/07/2016 3.07p 3.07p 3.05p 3.05p 1115
30/06/2016 3.02p 3.05p 3.02p 3.05p 11241
29/06/2016 3.03p 3.04p 3.00p 3.01p 25099
28/06/2016 3.01p 3.01p 2.95p 2.98p 9294
27/06/2016 3.04p 3.04p 2.88p 2.88p 81755
24/06/2016 2.91p 3.06p 2.91p 3.05p 16
23/06/2016 3.09p 3.15p 3.09p 3.15p 22763
22/06/2016 3.07p 3.14p 3.01p 3.12p 0
21/06/2016 3.11p 3.11p 3.07p 3.08p 29173
20/06/2016 3.18p 3.18p 3.14p 3.16p 44248
17/06/2016 3.05p 3.09p 3.05p 3.09p 121506
16/06/2016 3.05p 3.05p 3.04p 3.04p 4056
15/06/2016 3.00p 3.08p 3.00p 3.08p 87787
14/06/2016 3.04p 3.05p 3.02p 3.02p 4085
13/06/2016 3.16p 3.16p 3.07p 3.09p 152390
10/06/2016 3.15p 3.15p 3.12p 3.12p 184608
09/06/2016 3.20p 3.20p 3.16p 3.17p 17618
08/06/2016 3.25p 3.25p 3.20p 3.22p 13117
07/06/2016 3.27p 3.29p 3.25p 3.26p 793272
06/06/2016 3.28p 3.28p 3.23p 3.26p 0
03/06/2016 3.25p 3.26p 3.23p 3.23p 42801
02/06/2016 3.26p 3.26p 3.25p 3.26p 6153
01/06/2016 3.24p 3.25p 3.24p 3.24p 92718
31/05/2016 3.29p 3.29p 3.24p 3.24p 39892
27/05/2016 3.21p 3.27p 3.21p 3.25p 16556
26/05/2016 3.22p 3.25p 3.22p 3.25p 26732
25/05/2016 3.23p 3.25p 3.23p 3.25p 51139
24/05/2016 3.23p 3.26p 3.23p 3.25p 33883
23/05/2016 3.25p 3.25p 3.23p 3.24p 17676
20/05/2016 3.24p 3.25p 3.24p 3.25p 19965
19/05/2016 3.25p 3.25p 3.19p 3.19p 7580
18/05/2016 3.15p 3.23p 3.15p 3.22p 163584
17/05/2016 3.02p 3.14p 3.02p 3.14p 121845
16/05/2016 3.11p 3.11p 3.00p 3.00p 43453
13/05/2016 3.30p 3.35p 3.07p 3.09p 145001
12/05/2016 3.39p 3.39p 3.35p 3.35p 113442
11/05/2016 3.40p 3.40p 3.35p 3.35p 9753
10/05/2016 3.36p 3.40p 3.36p 3.39p 124241
09/05/2016 3.35p 3.36p 3.33p 3.33p 130860
06/05/2016 3.35p 3.35p 3.30p 3.30p 111020
05/05/2016 3.36p 3.36p 3.35p 3.34p 17556
04/05/2016 3.35p 3.36p 3.35p 3.37p 21061
03/05/2016 3.42p 3.42p 3.35p 3.36p 16056
29/04/2016 3.51p 3.51p 3.44p 3.47p 94595
28/04/2016 3.59p 3.59p 3.50p 3.54p 10047
27/04/2016 3.58p 3.60p 3.50p 3.56p 4501
26/04/2016 3.54p 3.60p 3.54p 3.57p 24455
25/04/2016 3.62p 3.62p 3.55p 3.55p 1008
22/04/2016 3.54p 3.60p 3.51p 3.58p 8741
21/04/2016 3.56p 3.56p 3.52p 3.55p 22202
20/04/2016 3.54p 3.56p 3.54p 3.56p 17343
19/04/2016 3.45p 3.51p 3.45p 3.51p 13453
18/04/2016 3.40p 3.45p 3.40p 3.45p 65334
15/04/2016 3.45p 3.45p 3.40p 3.42p 78295
14/04/2016 3.45p 3.45p 3.39p 3.44p 14621
13/04/2016 3.41p 3.47p 3.41p 3.45p 64598
12/04/2016 3.41p 3.42p 3.40p 3.42p 2400
11/04/2016 3.40p 3.40p 3.39p 3.40p 1800
08/04/2016 3.30p 3.40p 3.30p 3.39p 9086
07/04/2016 3.33p 3.33p 3.21p 3.28p 13061
06/04/2016 3.32p 3.35p 3.32p 3.34p 5113
05/04/2016 3.37p 3.37p 3.24p 3.33p 1200
04/04/2016 3.40p 3.40p 3.30p 3.38p 10329
01/04/2016 3.40p 3.40p 3.31p 3.37p 127910
31/03/2016 3.49p 3.49p 3.40p 3.41p 58385
30/03/2016 3.54p 3.54p 3.42p 3.49p 37717
29/03/2016 3.65p 3.65p 3.50p 3.52p 19240
24/03/2016 3.75p 3.75p 3.54p 3.64p 3677
23/03/2016 3.72p 3.75p 3.70p 3.73p 697
22/03/2016 3.73p 3.74p 3.64p 3.74p 1797
21/03/2016 3.67p 3.76p 3.63p 3.72p 15738
18/03/2016 3.60p 3.72p 3.63p 3.70p 0
17/03/2016 3.67p 3.70p 3.60p 3.64p 7286
16/03/2016 3.74p 3.74p 3.69p 3.69p 18897
15/03/2016 3.74p 3.74p 3.70p 3.72p 17252
14/03/2016 3.70p 3.77p 3.64p 3.74p 2571
11/03/2016 3.55p 3.70p 3.55p 3.69p 7975
10/03/2016 3.64p 3.64p 3.56p 3.57p 23215
09/03/2016 3.60p 3.69p 3.59p 3.65p 1416
08/03/2016 3.70p 3.70p 3.53p 3.62p 2556
07/03/2016 3.67p 3.71p 3.62p 3.69p 93771
04/03/2016 3.65p 3.70p 3.60p 3.67p 69857
03/03/2016 3.66p 3.66p 3.52p 3.61p 8897
02/03/2016 3.64p 3.64p 3.53p 3.63p 9836
01/03/2016 3.55p 3.62p 3.55p 3.60p 23281
29/02/2016 3.52p 3.56p 3.49p 3.55p 5055
26/02/2016 3.53p 3.53p 3.47p 3.48p 2820
25/02/2016 3.56p 3.56p 3.49p 3.49p 301136
24/02/2016 3.59p 3.59p 3.47p 3.45p 4105
23/02/2016 3.67p 3.67p 3.59p 3.60p 6273
22/02/2016 3.60p 3.68p 3.58p 3.65p 0
19/02/2016 3.68p 3.68p 3.51p 3.58p 36272
18/02/2016 3.67p 3.71p 3.60p 3.65p 0
17/02/2016 3.60p 3.72p 3.57p 3.68p 200000
16/02/2016 3.61p 3.61p 3.51p 3.57p 200
15/02/2016 3.49p 3.54p 3.49p 3.54p 6217
12/02/2016 3.42p 3.42p 3.32p 3.40p 6088
11/02/2016 3.40p 3.50p 3.30p 3.34p 13293
10/02/2016 3.37p 3.50p 3.37p 3.50p 2430
09/02/2016 3.42p 3.42p 3.31p 3.39p 196167
08/02/2016 3.59p 3.59p 3.43p 3.43p 1800
05/02/2016 3.55p 3.60p 3.51p 3.57p 7239
04/02/2016 3.60p 3.60p 3.50p 3.56p 0
03/02/2016 3.58p 3.58p 3.54p 3.54p 5165
02/02/2016 3.72p 3.72p 3.54p 3.63p 34744
01/02/2016 3.75p 3.75p 3.70p 3.70p 258844
29/01/2016 3.70p 3.72p 3.63p 3.70p 2994
28/01/2016 3.75p 3.75p 3.60p 3.63p 519
27/01/2016 3.76p 3.80p 3.70p 3.75p 0
26/01/2016 3.70p 3.80p 3.70p 3.75p 1630
25/01/2016 3.85p 3.85p 3.70p 3.76p 2471
22/01/2016 3.65p 3.81p 3.65p 3.81p 518
21/01/2016 3.64p 3.70p 3.64p 3.65p 61637
20/01/2016 3.70p 3.70p 3.66p 3.66p 3990
19/01/2016 3.67p 3.80p 3.67p 3.76p 15083
18/01/2016 3.74p 3.74p 3.60p 3.67p 1288
15/01/2016 3.85p 3.85p 3.70p 3.74p 46236
14/01/2016 3.90p 3.90p 3.80p 3.83p 88192
13/01/2016 4.00p 4.01p 3.90p 3.92p 5292
12/01/2016 3.95p 3.95p 3.94p 3.95p 3980
11/01/2016 3.92p 3.92p 3.90p 3.91p 101444
08/01/2016 3.98p 3.98p 3.90p 3.92p 404
07/01/2016 4.01p 4.01p 3.95p 3.95p 880
06/01/2016 4.10p 4.11p 4.00p 4.04p 9979
05/01/2016 4.20p 4.20p 4.03p 4.11p 2200
04/01/2016 4.34p 4.34p 4.20p 4.18p 3780
31/12/2015 4.33p 4.34p 4.23p 4.32p 0
30/12/2015 4.29p 4.32p 4.23p 4.32p 12570
29/12/2015 4.27p 4.29p 4.16p 4.29p 10585
24/12/2015 4.25p 4.27p 4.23p 4.25p 0
23/12/2015 4.16p 4.22p 4.13p 4.23p 9191
22/12/2015 4.18p 4.18p 4.05p 4.17p 2399
21/12/2015 4.23p 4.23p 4.19p 4.20p 19839
18/12/2015 4.28p 4.28p 4.20p 4.23p 66494
17/12/2015 4.20p 4.27p 4.14p 4.24p 4208
16/12/2015 4.15p 4.15p 4.13p 4.14p 6520
15/12/2015 4.08p 4.12p 4.03p 4.13p 30087
14/12/2015 4.10p 4.10p 3.93p 4.03p 41411
11/12/2015 4.14p 4.14p 4.00p 4.06p 632324
10/12/2015 4.15p 4.15p 4.04p 4.13p 3858
09/12/2015 4.18p 4.18p 4.13p 4.17p 14940
08/12/2015 4.16p 4.16p 4.03p 4.12p 4200
07/12/2015 4.24p 4.24p 4.20p 4.20p 20386
04/12/2015 4.17p 4.20p 4.12p 4.20p 763
03/12/2015 4.27p 4.31p 4.13p 4.13p 0
02/12/2015 4.29p 4.29p 4.16p 4.25p 2153
01/12/2015 4.31p 4.31p 4.29p 4.30p 995
30/11/2015 4.33p 4.36p 4.33p 4.37p 43554
27/11/2015 4.35p 4.37p 4.35p 4.37p 1583
26/11/2015 4.33p 4.35p 4.33p 4.33p 515
25/11/2015 4.26p 4.31p 4.26p 4.31p 23556
24/11/2015 4.32p 4.32p 4.24p 4.24p 50514
23/11/2015 4.27p 4.31p 4.27p 4.31p 742
20/11/2015 4.31p 4.31p 4.23p 4.27p 126932
19/11/2015 4.38p 4.38p 4.27p 4.27p 73060
18/11/2015 4.35p 4.39p 4.35p 4.39p 47265
17/11/2015 4.30p 4.35p 4.30p 4.34p 64966
16/11/2015 4.24p 4.29p 4.16p 4.27p 0
13/11/2015 4.30p 4.30p 4.25p 4.26p 54523
12/11/2015 4.40p 4.41p 4.30p 4.32p 31164
11/11/2015 4.41p 4.47p 4.32p 4.39p 331758
10/11/2015 4.55p 4.55p 4.35p 4.45p 105959
09/11/2015 4.50p 4.54p 4.43p 4.51p 41209
06/11/2015 4.48p 4.55p 4.45p 4.52p 61901
05/11/2015 4.53p 4.54p 4.42p 4.49p 22016
04/11/2015 4.54p 4.55p 4.43p 4.52p 6490
03/11/2015 4.52p 4.55p 4.50p 4.51p 20282
02/11/2015 4.49p 4.54p 4.44p 4.53p 0
30/10/2015 4.58p 4.58p 4.42p 4.50p 2000
29/10/2015 4.54p 4.55p 4.44p 4.51p 37903
28/10/2015 4.51p 4.51p 4.43p 4.51p 1460
27/10/2015 4.53p 4.53p 4.45p 4.47p 80983
26/10/2015 4.49p 4.55p 4.43p 4.52p 8837
23/10/2015 4.40p 4.49p 4.40p 4.48p 90752
22/10/2015 4.31p 4.36p 4.25p 4.36p 116061
21/10/2015 4.30p 4.30p 4.22p 4.29p 14934
20/10/2015 4.32p 4.33p 4.26p 4.27p 13421
19/10/2015 4.36p 4.36p 4.30p 4.32p 10068
16/10/2015 4.43p 4.43p 4.35p 4.37p 1026
15/10/2015 4.47p 4.47p 4.40p 4.41p 945
14/10/2015 4.45p 4.46p 4.45p 4.46p 39065
13/10/2015 4.59p 4.59p 4.46p 4.47p 1052
12/10/2015 4.66p 4.68p 4.52p 4.60p 0
09/10/2015 4.59p 4.65p 4.55p 4.64p 1458
08/10/2015 4.55p 4.56p 4.45p 4.55p 0

*Close Price adjusted for both dividends and splits