Bollore SA (0IXZ) Share Price

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

Date Open High Low Close* Volume
07/03/2014 440.75p 440.75p 430.25p 436.88p 1
06/03/2014 440.25p 447.00p 425.63p 442.88p 0
05/03/2014 442.88p 446.88p 425.63p 440.25p 0
04/03/2014 429.88p 446.88p 425.63p 438.63p 0
03/03/2014 442.88p 446.88p 425.63p 431.88p 0
28/02/2014 438.25p 446.88p 438.25p 443.88p 1
27/02/2014 435.00p 436.63p 434.70p 436.63p 19
26/02/2014 439.00p 444.75p 391.13p 434.75p 0
25/02/2014 433.13p 444.75p 391.13p 435.00p 0
24/02/2014 434.00p 444.75p 391.13p 434.50p 0
21/02/2014 431.88p 444.75p 391.13p 433.00p 0
20/02/2014 436.50p 444.75p 391.13p 433.13p 0
19/02/2014 443.88p 444.75p 391.13p 440.00p 0
18/02/2014 440.50p 444.75p 391.13p 439.00p 0
17/02/2014 440.00p 442.13p 391.13p 440.00p 132
14/02/2014 432.13p 440.38p 391.13p 440.00p 0
13/02/2014 422.00p 431.88p 391.13p 426.00p 0
12/02/2014 425.13p 431.38p 391.13p 420.75p 0
11/02/2014 415.63p 431.38p 391.13p 421.00p 0
10/02/2014 423.75p 431.38p 391.13p 415.75p 0
07/02/2014 415.88p 431.38p 391.13p 415.25p 0
06/02/2014 422.00p 431.38p 391.13p 418.88p 0
05/02/2014 427.88p 431.38p 391.13p 421.25p 0
04/02/2014 401.25p 420.63p 391.13p 417.00p 0
03/02/2014 397.63p 402.50p 391.13p 396.25p 0
31/01/2014 392.88p 400.38p 392.88p 399.38p 0
30/01/2014 396.88p 400.00p 393.75p 400.00p 78
29/01/2014 404.75p 405.38p 385.25p 398.75p 0
28/01/2014 386.50p 395.88p 385.25p 391.75p 0
27/01/2014 393.88p 393.88p 389.38p 389.38p 128
24/01/2014 408.88p 418.00p 393.50p 399.13p 0
23/01/2014 412.88p 418.00p 400.25p 406.38p 0
22/01/2014 410.88p 418.00p 407.38p 414.75p 0
21/01/2014 412.88p 418.00p 408.75p 415.25p 0
20/01/2014 418.00p 418.00p 411.13p 417.00p 38
17/01/2014 415.88p 418.88p 408.25p 418.88p 0
16/01/2014 412.38p 415.88p 409.25p 415.25p 0
15/01/2014 415.88p 415.88p 409.25p 415.38p 6
14/01/2014 410.88p 420.00p 409.25p 416.50p 0
13/01/2014 420.00p 420.00p 415.00p 415.00p 28
10/01/2014 423.00p 431.75p 380.88p 419.63p 0
09/01/2014 424.38p 431.75p 380.88p 424.00p 0
08/01/2014 427.13p 431.50p 380.88p 425.00p 0
07/01/2014 422.00p 431.50p 380.88p 428.25p 0
06/01/2014 428.13p 431.50p 380.88p 422.00p 0
03/01/2014 424.00p 431.13p 380.88p 429.13p 0
02/01/2014 429.63p 431.13p 380.88p 425.38p 0
31/12/2013 425.13p 427.38p 380.88p 425.88p 0
30/12/2013 425.13p 427.38p 380.88p 425.00p 0
27/12/2013 424.00p 427.13p 380.88p 427.13p 0
24/12/2013 423.75p 424.75p 380.88p 421.75p 0
23/12/2013 422.00p 424.25p 380.88p 423.88p 0
20/12/2013 419.00p 422.25p 380.88p 415.88p 0
19/12/2013 419.50p 422.25p 380.88p 414.38p 0
18/12/2013 405.25p 414.00p 380.88p 411.63p 0
17/12/2013 403.75p 409.63p 380.88p 407.38p 0
16/12/2013 398.88p 404.25p 380.88p 397.38p 0
13/12/2013 401.25p 404.25p 380.88p 393.88p 0
12/12/2013 388.88p 402.50p 380.88p 395.25p 0
11/12/2013 385.00p 393.13p 380.88p 386.88p 0
10/12/2013 387.00p 393.13p 380.88p 387.38p 185
09/12/2013 385.00p 393.13p 380.88p 388.00p 0
06/12/2013 389.75p 393.13p 380.88p 387.00p 0
05/12/2013 389.00p 393.13p 385.13p 391.00p 0
04/12/2013 388.00p 392.00p 388.00p 392.00p 15
03/12/2013 394.88p 395.10p 383.13p 388.25p 353
02/12/2013 399.63p 431.20p 377.63p 393.63p 0
29/11/2013 401.50p 431.20p 377.63p 395.88p 0
28/11/2013 399.63p 431.20p 377.63p 395.00p 0
27/11/2013 393.88p 431.20p 377.63p 394.88p 528
26/11/2013 396.88p 431.20p 377.63p 393.13p 0
25/11/2013 390.00p 431.20p 377.63p 393.63p 0
22/11/2013 398.13p 431.20p 377.63p 392.00p 2
21/11/2013 380.88p 431.20p 377.63p 387.50p 2
20/11/2013 389.00p 431.20p 377.63p 382.88p 0
19/11/2013 392.13p 431.20p 383.00p 389.00p 0
18/11/2013 395.88p 431.20p 390.13p 398.63p 0
15/11/2013 395.88p 431.20p 390.13p 399.13p 0
14/11/2013 400.00p 431.20p 390.13p 400.88p 0
13/11/2013 393.88p 431.20p 390.13p 400.13p 0
12/11/2013 400.00p 431.20p 393.38p 399.38p 0
11/11/2013 400.00p 431.20p 393.75p 400.13p 0
08/11/2013 425.13p 431.20p 395.50p 401.13p 0
07/11/2013 424.00p 431.20p 424.00p 430.88p 74
06/11/2013 407.25p 430.25p 385.13p 428.00p 0
05/11/2013 403.75p 408.00p 385.13p 401.25p 0
04/11/2013 404.00p 407.50p 385.13p 401.25p 0
01/11/2013 404.50p 407.38p 385.13p 397.88p 0
31/10/2013 400.00p 407.38p 385.13p 398.38p 0
30/10/2013 398.38p 407.38p 385.13p 397.50p 0
29/10/2013 390.00p 397.38p 385.13p 395.75p 0
28/10/2013 391.88p 395.38p 385.13p 392.50p 0
25/10/2013 391.88p 395.38p 385.13p 391.38p 0
24/10/2013 393.38p 395.38p 385.25p 391.25p 0
23/10/2013 393.88p 393.88p 387.00p 393.13p 5
22/10/2013 386.50p 416.38p 307.38p 390.50p 0
21/10/2013 390.75p 416.38p 307.38p 391.50p 0
18/10/2013 379.88p 416.38p 307.38p 386.00p 0
17/10/2013 385.00p 416.38p 307.38p 383.25p 0
16/10/2013 383.50p 416.38p 307.38p 383.00p 0
15/10/2013 379.88p 416.38p 307.38p 386.00p 0
14/10/2013 385.00p 416.38p 307.38p 385.63p 0
11/10/2013 391.88p 416.38p 307.38p 385.88p 0
10/10/2013 385.00p 416.38p 307.38p 391.50p 0
09/10/2013 396.88p 416.38p 307.38p 391.50p 0
08/10/2013 399.63p 416.38p 307.38p 391.50p 0
07/10/2013 398.88p 416.38p 307.38p 391.50p 0
04/10/2013 398.88p 416.38p 307.38p 391.50p 0
03/10/2013 391.88p 416.38p 307.38p 391.50p 0
02/10/2013 388.00p 416.38p 307.38p 391.50p 0
01/10/2013 387.50p 416.38p 307.38p 391.50p 0
30/09/2013 384.00p 416.38p 307.38p 391.50p 0
27/09/2013 387.00p 416.38p 307.38p 391.50p 0
26/09/2013 390.00p 416.38p 307.38p 391.50p 0
25/09/2013 396.88p 416.38p 307.38p 391.50p 0
24/09/2013 387.00p 416.38p 307.38p 391.50p 0
23/09/2013 397.88p 416.38p 307.38p 391.50p 0
20/09/2013 396.88p 416.38p 307.38p 391.50p 0
19/09/2013 416.38p 416.38p 307.38p 391.50p 0
18/09/2013 400.00p 411.75p 307.38p 391.50p 5
17/09/2013 394.88p 400.88p 307.38p 391.50p 0
16/09/2013 387.00p 395.50p 307.38p 391.50p 0
13/09/2013 388.00p 388.13p 307.38p 374.38p 0
12/09/2013 368.00p 388.13p 307.38p 374.38p 0
11/09/2013 367.00p 367.88p 307.38p 355.25p 0
10/09/2013 366.38p 367.88p 307.38p 355.25p 0
09/09/2013 364.88p 367.38p 307.38p 355.25p 0
06/09/2013 362.88p 367.38p 307.38p 355.25p 0
05/09/2013 356.25p 367.38p 307.38p 355.25p 0
04/09/2013 353.75p 367.38p 307.38p 355.25p 0
03/09/2013 351.50p 367.38p 307.38p 355.25p 0
02/09/2013 336.00p 367.38p 307.38p 340.00p 0
30/08/2013 336.00p 367.38p 307.38p 340.00p 0
29/08/2013 338.50p 367.38p 307.38p 340.00p 0
28/08/2013 337.00p 367.38p 307.38p 340.00p 0
27/08/2013 340.00p 367.38p 307.38p 340.50p 0
23/08/2013 349.63p 367.38p 307.38p 340.00p 0
22/08/2013 347.88p 367.38p 307.38p 340.00p 0
21/08/2013 347.38p 367.38p 307.38p 340.00p 0
20/08/2013 351.50p 367.38p 307.38p 340.00p 0
19/08/2013 350.00p 367.38p 307.38p 340.00p 0
16/08/2013 342.88p 367.38p 307.38p 340.00p 0
15/08/2013 350.00p 367.38p 307.38p 340.00p 0
14/08/2013 350.00p 367.38p 307.38p 340.00p 0
13/08/2013 345.88p 367.38p 307.38p 340.00p 0
12/08/2013 345.38p 367.38p 307.38p 340.00p 0
09/08/2013 345.38p 367.38p 307.38p 340.00p 0
08/08/2013 344.88p 367.38p 307.38p 340.00p 38
07/08/2013 346.88p 367.38p 307.38p 340.00p 0
06/08/2013 349.38p 367.38p 307.38p 357.50p 0
05/08/2013 356.00p 367.38p 307.38p 357.50p 0
02/08/2013 364.88p 367.38p 307.38p 357.50p 0
01/08/2013 359.88p 367.38p 307.38p 357.50p 0
31/07/2013 342.50p 364.25p 307.38p 357.50p 0
30/07/2013 348.38p 358.13p 307.38p 342.50p 0
29/07/2013 342.88p 348.75p 307.38p 342.50p 0
26/07/2013 348.13p 348.13p 307.38p 342.50p 0
25/07/2013 344.13p 347.38p 307.38p 342.50p 0
24/07/2013 345.38p 347.38p 307.38p 342.50p 0
23/07/2013 347.38p 347.38p 307.38p 342.50p 0
22/07/2013 341.00p 347.25p 307.38p 342.50p 0
19/07/2013 338.88p 344.50p 307.38p 342.50p 0
18/07/2013 335.00p 340.50p 307.38p 325.50p 0
17/07/2013 333.50p 338.75p 307.38p 325.50p 0
16/07/2013 335.50p 338.75p 307.38p 325.50p 0
15/07/2013 335.00p 338.75p 307.38p 325.50p 0
12/07/2013 335.75p 338.75p 307.38p 325.50p 0
11/07/2013 335.00p 338.75p 307.38p 325.50p 0
10/07/2013 335.00p 338.75p 307.38p 325.50p 0
09/07/2013 331.88p 338.75p 307.38p 325.50p 0
08/07/2013 322.00p 338.75p 307.38p 325.50p 0
05/07/2013 318.00p 334.00p 307.38p 325.50p 0
04/07/2013 313.63p 334.00p 307.38p 325.50p 0
03/07/2013 313.88p 334.00p 307.38p 325.50p 0
02/07/2013 321.00p 334.00p 307.38p 325.50p 0
01/07/2013 324.75p 334.00p 307.38p 325.50p 0
28/06/2013 327.88p 334.00p 307.38p 325.50p 0
27/06/2013 318.00p 334.00p 307.38p 325.50p 0
26/06/2013 319.75p 321.50p 307.38p 312.00p 0
25/06/2013 309.88p 312.78p 309.88p 312.00p 10
24/06/2013 325.13p 325.13p 303.13p 312.00p 450
21/06/2013 326.50p 351.13p 316.00p 326.50p 0
20/06/2013 330.13p 351.13p 316.00p 326.50p 0
19/06/2013 343.38p 351.13p 316.00p 341.75p 0
18/06/2013 341.00p 351.13p 316.00p 341.75p 0
17/06/2013 342.38p 351.13p 316.00p 341.75p 0
14/06/2013 329.88p 351.13p 316.00p 341.75p 0
13/06/2013 332.50p 351.13p 316.00p 341.75p 0
12/06/2013 335.25p 351.13p 316.00p 341.75p 0
11/06/2013 345.38p 351.13p 316.00p 341.75p 0
10/06/2013 326.00p 350.00p 316.00p 341.75p 0
07/06/2013 319.75p 335.25p 316.00p 326.00p 0
06/06/2013 326.00p 326.00p 318.80p 326.00p 1177
05/06/2013 319.13p 336.38p 314.88p 326.00p 0
04/06/2013 319.25p 336.38p 316.00p 326.00p 0
03/06/2013 326.00p 336.38p 316.25p 326.00p 0
31/05/2013 326.13p 336.38p 317.75p 326.00p 0
30/05/2013 329.00p 336.38p 318.75p 326.00p 0
29/05/2013 326.00p 336.38p 318.75p 326.00p 0
28/05/2013 326.00p 336.38p 323.50p 326.00p 20

*Close Price adjusted for both dividends and splits