Bollore SA (0IXZ) Share Price

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

Date Open High Low Close* Volume
07/10/2015 4.59p 4.60p 4.43p 4.52p 26633
06/10/2015 4.52p 4.60p 4.51p 4.58p 0
05/10/2015 4.48p 4.56p 4.48p 4.53p 8136
02/10/2015 4.39p 4.47p 4.35p 4.40p 29281
01/10/2015 4.39p 4.40p 4.36p 4.37p 4491
30/09/2015 4.33p 4.41p 4.25p 4.36p 1837
29/09/2015 4.34p 4.35p 4.30p 4.32p 1778
28/09/2015 4.40p 4.40p 4.35p 4.35p 1460
25/09/2015 4.41p 4.51p 4.36p 4.47p 46200
24/09/2015 4.42p 4.42p 4.35p 4.36p 14967
23/09/2015 4.40p 4.46p 4.40p 4.43p 19749
22/09/2015 4.56p 4.56p 4.33p 4.41p 49480
21/09/2015 4.50p 4.55p 4.44p 4.52p 44693
18/09/2015 4.52p 4.52p 4.48p 4.50p 9069
17/09/2015 4.57p 4.57p 4.44p 4.53p 0
16/09/2015 4.60p 4.60p 4.42p 4.50p 995
15/09/2015 4.46p 4.49p 4.36p 4.47p 0
14/09/2015 4.53p 4.53p 4.42p 4.49p 1588
11/09/2015 4.57p 4.57p 4.52p 4.52p 1200
10/09/2015 4.64p 4.64p 4.55p 4.57p 116618
09/09/2015 4.70p 4.70p 4.55p 4.65p 32744
08/09/2015 4.58p 4.61p 4.52p 4.61p 12030
07/09/2015 4.63p 4.64p 4.56p 4.58p 50103
04/09/2015 4.77p 4.77p 4.60p 4.60p 3990
03/09/2015 4.75p 4.75p 4.63p 4.71p 4420
02/09/2015 4.70p 4.70p 4.55p 4.66p 6579
01/09/2015 4.74p 4.74p 4.56p 4.68p 730
28/08/2015 4.98p 4.98p 4.73p 4.79p 19705
27/08/2015 4.60p 4.66p 4.59p 4.66p 9023
26/08/2015 4.59p 4.59p 4.53p 4.53p 68351
25/08/2015 4.42p 4.60p 4.42p 4.61p 62506
24/08/2015 4.36p 4.37p 4.23p 4.34p 820
21/08/2015 4.55p 4.55p 4.45p 4.49p 1036
20/08/2015 4.70p 4.73p 4.56p 4.69p 0
19/08/2015 4.76p 4.78p 4.64p 4.73p 0
18/08/2015 4.76p 4.78p 4.66p 4.78p 77074
17/08/2015 4.85p 4.85p 4.73p 4.82p 8160
14/08/2015 4.96p 4.96p 485.00p 461.88p 30179
13/08/2015 4.82p 4.97p 480.00p 461.88p 232887
12/08/2015 4.81p 4.87p 471.00p 461.88p 118832
11/08/2015 4.94p 4.94p 474.00p 461.88p 20842
10/08/2015 5.05p 5.05p 484.00p 461.88p 43070
07/08/2015 5.06p 5.06p 485.00p 461.88p 2025
06/08/2015 5.11p 5.11p 496.00p 461.88p 1326
05/08/2015 4.94p 5.15p 494.00p 461.88p 213994
04/08/2015 5.06p 5.06p 495.00p 461.88p 11683
03/08/2015 5.05p 5.08p 505.00p 461.88p 21833
31/07/2015 5.08p 5.08p 494.00p 461.88p 47813
30/07/2015 5.05p 5.09p 503.00p 461.88p 7802
29/07/2015 5.02p 5.07p 502.00p 461.88p 8502
28/07/2015 4.98p 5.05p 493.00p 461.88p 40109
27/07/2015 5.07p 5.07p 485.00p 461.88p 50806
24/07/2015 5.01p 5.14p 497.00p 461.88p 10008
23/07/2015 5.20p 5.20p 495.00p 461.88p 46258
22/07/2015 5.19p 5.19p 503.00p 461.88p 70620
21/07/2015 5.24p 5.25p 513.00p 461.88p 2646
20/07/2015 5.25p 5.26p 516.00p 461.88p 5182
17/07/2015 5.23p 5.25p 513.00p 461.88p 31833
16/07/2015 5.11p 5.20p 511.00p 461.88p 140356
15/07/2015 5.00p 5.15p 500.00p 461.88p 14554
14/07/2015 5.00p 5.00p 487.00p 461.88p 2454
13/07/2015 4.90p 5.00p 490.00p 461.88p 365
10/07/2015 4.95p 4.98p 483.00p 461.88p 69154
09/07/2015 4.80p 4.85p 474.00p 461.88p 3164
08/07/2015 4.61p 4.69p 459.00p 461.88p 30012
07/07/2015 4.73p 4.74p 454.00p 461.88p 129804
06/07/2015 4.70p 4.75p 464.00p 461.88p 9058
03/07/2015 4.76p 4.78p 473.00p 461.88p 18994
02/07/2015 4.83p 4.88p 475.00p 461.88p 94881
01/07/2015 4.81p 4.89p 480.00p 461.88p 128915
30/06/2015 4.85p 4.85p 475.00p 461.88p 32208
29/06/2015 4.85p 4.90p 474.00p 461.88p 88116
26/06/2015 5.09p 5.15p 509.00p 461.88p 136661
25/06/2015 5.05p 5.05p 495.00p 461.88p 68409
24/06/2015 5.10p 5.10p 495.00p 461.88p 29520
23/06/2015 4.95p 5.08p 495.00p 461.88p 138247
22/06/2015 4.93p 4.95p 470.00p 461.88p 0
19/06/2015 4.77p 4.77p 470.00p 461.88p 52134
18/06/2015 4.81p 4.85p 481.00p 461.88p 1243
17/06/2015 4.91p 4.93p 474.00p 461.88p 5255
16/06/2015 4.79p 4.89p 477.00p 461.88p 123322
15/06/2015 4.88p 4.88p 474.00p 461.88p 10978
12/06/2015 4.97p 4.97p 483.00p 461.88p 4123
11/06/2015 5.02p 5.04p 486.00p 461.88p 0
10/06/2015 4.85p 4.97p 485.00p 461.88p 30601
09/06/2015 4.91p 5.00p 482.00p 461.88p 24678
08/06/2015 5.01p 5.05p 487.00p 461.88p 0
05/06/2015 5.05p 5.06p 493.00p 461.88p 0
04/06/2015 5.10p 5.13p 505.00p 461.88p 38086
03/06/2015 5.12p 5.21p 505.00p 461.88p 128129
02/06/2015 5.21p 5.21p 514.00p 461.88p 4869
01/06/2015 5.16p 5.20p 508.00p 461.88p 14684
29/05/2015 5.29p 5.29p 520.00p 461.88p 13900
28/05/2015 5.30p 5.30p 516.00p 461.88p 977
27/05/2015 5.28p 5.34p 517.00p 461.88p 2767
26/05/2015 5.25p 5.27p 515.00p 461.88p 58297
22/05/2015 5.26p 5.27p 525.00p 461.88p 4546
21/05/2015 5.28p 5.28p 516.00p 461.88p 0
20/05/2015 5.17p 5.25p 517.00p 461.88p 75271
19/05/2015 5.10p 5.20p 510.00p 461.88p 5559
18/05/2015 5.08p 5.10p 508.00p 461.88p 4840
15/05/2015 5.03p 5.09p 497.00p 461.88p 21275
14/05/2015 4.91p 5.06p 491.00p 461.88p 0
13/05/2015 5.07p 5.07p 487.00p 461.88p 35943
12/05/2015 5.05p 5.05p 487.00p 461.88p 72205
11/05/2015 5.10p 5.10p 495.00p 461.88p 0
08/05/2015 4.99p 5.11p 496.00p 461.88p 91713
07/05/2015 4.85p 5.05p 485.00p 461.88p 7437
06/05/2015 5.00p 5.00p 475.00p 461.88p 596461
05/05/2015 5.09p 5.09p 484.00p 461.88p 10781
01/05/2015 5.10p 5.12p 510.00p 461.88p 0
30/04/2015 4.97p 5.10p 497.00p 461.88p 90184
29/04/2015 5.15p 5.15p 505.00p 461.88p 2452
28/04/2015 5.12p 5.18p 512.00p 461.88p 171079
27/04/2015 5.00p 5.15p 499.00p 461.88p 64894
24/04/2015 4.92p 5.05p 492.00p 461.88p 44533
23/04/2015 4.98p 4.98p 482.00p 461.88p 200226
22/04/2015 5.12p 5.12p 492.00p 461.88p 67700
21/04/2015 4.93p 5.10p 493.00p 461.88p 2543
20/04/2015 4.92p 4.95p 492.00p 461.88p 11720
17/04/2015 5.00p 5.00p 485.00p 461.88p 41682
16/04/2015 4.99p 5.05p 494.00p 461.88p 5071
15/04/2015 4.96p 4.98p 485.00p 461.88p 9569
14/04/2015 5.00p 5.00p 493.00p 461.88p 1613
13/04/2015 5.17p 5.17p 493.00p 461.88p 2513
10/04/2015 4.97p 5.13p 496.00p 461.88p 175997
09/04/2015 4.92p 5.00p 485.00p 461.88p 117615
08/04/2015 4.95p 4.95p 477.00p 461.88p 21045
07/04/2015 4.91p 4.96p 491.00p 461.88p 114237
02/04/2015 4.94p 4.94p 484.00p 461.88p 12961
01/04/2015 5.00p 5.00p 485.00p 461.88p 88990
31/03/2015 5.07p 5.07p 495.00p 461.88p 130934
30/03/2015 5.03p 5.05p 501.00p 461.88p 599
27/03/2015 5.09p 5.09p 492.00p 461.88p 7000
26/03/2015 5.20p 5.20p 485.00p 461.88p 10200
25/03/2015 5.20p 5.20p 505.00p 461.88p 26840
24/03/2015 5.23p 5.23p 513.00p 461.88p 9529
23/03/2015 5.15p 5.25p 515.00p 461.88p 2995
20/03/2015 5.05p 5.15p 504.00p 461.88p 4474
19/03/2015 5.15p 5.17p 514.00p 461.88p 42769
18/03/2015 5.15p 5.18p 506.00p 461.88p 61208
17/03/2015 5.23p 5.23p 515.00p 461.88p 1798
16/03/2015 5.15p 5.16p 514.00p 461.88p 29303
13/03/2015 5.21p 5.21p 506.00p 461.88p 23021
12/03/2015 5.19p 5.25p 513.00p 461.88p 127378
11/03/2015 5.19p 5.19p 506.00p 461.88p 22870
10/03/2015 5.08p 5.08p 496.00p 461.88p 7106
09/03/2015 5.05p 5.09p 505.00p 461.88p 13133
06/03/2015 5.00p 5.07p 500.00p 461.88p 17972
05/03/2015 4.96p 5.05p 493.00p 461.88p 11815
04/03/2015 4.85p 4.97p 482.00p 461.88p 161614
03/03/2015 5.00p 5.00p 485.00p 461.88p 19196
02/03/2015 4.93p 5.00p 487.00p 461.88p 21341
27/02/2015 4.96p 4.96p 482.00p 461.88p 500807
26/02/2015 5.06p 5.06p 495.00p 461.88p 42354
25/02/2015 4.98p 5.18p 495.00p 461.88p 74241
24/02/2015 4.88p 4.95p 482.00p 461.88p 69092
23/02/2015 4.80p 4.92p 474.00p 461.88p 196893
20/02/2015 4.85p 4.85p 474.00p 461.88p 2997
19/02/2015 4.59p 4.92p 459.00p 461.88p 467099
18/02/2015 4.62p 4.72p 452.00p 461.88p 2612464
17/02/2015 4.35p 4.51p 435.00p 461.88p 930409
16/02/2015 4.45p 4.45p 435.00p 461.88p 728
13/02/2015 4.28p 4.45p 428.00p 461.88p 166689
12/02/2015 4.18p 4.28p 410.00p 461.88p 0
11/02/2015 4.18p 4.18p 403.00p 461.88p 682
10/02/2015 4.10p 4.15p 410.00p 461.88p 89869
09/02/2015 4.11p 4.11p 400.00p 461.88p 3000
06/02/2015 3.93p 4.10p 393.00p 461.88p 7354
05/02/2015 3.86p 3.95p 384.00p 461.88p 37538
04/02/2015 3.94p 3.94p 390.00p 461.88p 8305
03/02/2015 3.86p 3.91p 386.00p 461.88p 101209
02/02/2015 3.79p 3.82p 379.00p 461.88p 3410
30/01/2015 3.86p 3.86p 373.00p 461.88p 3205
29/01/2015 3.80p 3.83p 374.00p 461.88p 46897
28/01/2015 3.87p 3.87p 372.00p 461.88p 2689
27/01/2015 3.90p 3.90p 380.00p 461.88p 2111
26/01/2015 3.88p 3.90p 380.00p 461.88p 135321
23/01/2015 3.73p 3.84p 373.00p 461.88p 18162
22/01/2015 3.61p 3.72p 361.00p 461.88p 632
21/01/2015 3.62p 3.62p 351.00p 461.88p 392104
20/01/2015 3.66p 3.66p 360.00p 461.88p 1892
19/01/2015 3.70p 3.70p 367.00p 461.88p 1546
16/01/2015 3.77p 3.77p 369.00p 461.88p 948
15/01/2015 3.81p 3.83p 371.00p 461.88p 0
14/01/2015 3.80p 3.80p 370.00p 461.88p 4062
13/01/2015 3.75p 3.84p 375.00p 461.88p 317
12/01/2015 3.84p 3.84p 364.00p 461.88p 0
09/01/2015 3.77p 3.78p 370.00p 461.88p 165000
08/01/2015 3.69p 3.81p 369.00p 461.88p 55809
07/01/2015 3.64p 3.70p 360.00p 461.88p 0
06/01/2015 3.70p 3.70p 360.00p 461.88p 417030
05/01/2015 3.83p 3.83p 364.00p 461.88p 1000
02/01/2015 3.80p 3.83p 373.00p 461.88p 0
31/12/2014 3.84p 3.90p 371.00p 461.88p 1057
30/12/2014 3.90p 3.91p 372.00p 461.88p 0
29/12/2014 3.86p 3.90p 386.00p 461.88p 1023
24/12/2014 3.90p 3.91p 376.00p 461.88p 0
23/12/2014 3.94p 3.94p 389.00p 461.88p 634
22/12/2014 4.00p 4.00p 395.00p 461.88p 23739

*Close Price adjusted for both dividends and splits