Nexity SA (0KB3) Share Price

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

Date Open High Low Close* Volume
20/02/2018 48.00p 47.92p 47.45p 47.45p 0
19/02/2018 48.35p 48.45p 47.92p 47.92p 194
16/02/2018 47.46p 48.20p 47.46p 48.17p 5082
15/02/2018 47.46p 47.70p 47.43p 47.43p 343
14/02/2018 46.64p 47.52p 46.64p 47.45p 6772
13/02/2018 46.80p 46.97p 46.48p 46.58p 30150
12/02/2018 46.68p 47.14p 46.68p 46.94p 7663
09/02/2018 46.86p 47.00p 46.40p 46.41p 14557
08/02/2018 48.50p 48.50p 46.89p 47.12p 9703
07/02/2018 47.20p 48.88p 47.20p 48.49p 151
06/02/2018 46.00p 47.34p 46.00p 47.27p 141
05/02/2018 49.00p 49.00p 47.78p 47.78p 2622
02/02/2018 49.47p 49.49p 48.97p 49.12p 1441
01/02/2018 48.51p 49.50p 48.51p 49.16p 12840
31/01/2018 47.90p 48.52p 47.90p 48.44p 141
30/01/2018 49.26p 49.26p 48.01p 48.01p 411
29/01/2018 49.90p 49.90p 49.44p 49.52p 82
26/01/2018 49.32p 50.05p 49.32p 49.59p 308
25/01/2018 49.80p 49.80p 49.12p 49.53p 2126
24/01/2018 50.35p 50.35p 50.23p 50.23p 98
23/01/2018 50.46p 50.70p 50.28p 50.39p 369
22/01/2018 50.15p 50.40p 50.15p 50.20p 18
19/01/2018 49.65p 50.15p 49.65p 49.88p 1306
18/01/2018 50.50p 50.56p 50.14p 50.14p 1904
17/01/2018 50.06p 50.45p 50.05p 50.30p 140
16/01/2018 49.90p 50.15p 49.90p 49.93p 949
15/01/2018 50.06p 50.06p 50.00p 50.04p 140
12/01/2018 50.85p 50.85p 50.00p 50.33p 517
11/01/2018 51.26p 51.26p 50.40p 50.40p 233
10/01/2018 52.55p 52.55p 51.36p 51.46p 8000
09/01/2018 52.35p 52.70p 52.35p 52.47p 252
08/01/2018 52.00p 52.25p 51.63p 52.25p 1203
05/01/2018 51.15p 51.63p 51.15p 51.63p 216
04/01/2018 51.30p 51.30p 50.85p 51.20p 7368
03/01/2018 50.35p 51.20p 50.35p 50.88p 458
02/01/2018 49.60p 50.40p 49.42p 50.05p 2199
29/12/2017 49.86p 49.86p 49.76p 49.81p 67
28/12/2017 48.85p 49.75p 48.85p 49.69p 252
27/12/2017 49.25p 49.25p 48.02p 48.96p 4040
22/12/2017 50.15p 50.15p 49.51p 49.51p 440
21/12/2017 51.25p 51.25p 50.18p 50.34p 1613
20/12/2017 51.18p 52.04p 51.18p 51.55p 8665
19/12/2017 51.10p 52.17p 51.10p 51.85p 6814
18/12/2017 50.58p 51.55p 50.58p 51.55p 6527
15/12/2017 50.10p 50.52p 49.97p 50.49p 13270
14/12/2017 50.01p 50.23p 49.92p 50.22p 55972
13/12/2017 50.22p 50.32p 49.90p 50.18p 5529
12/12/2017 50.26p 50.29p 50.09p 50.19p 581
11/12/2017 50.71p 50.73p 50.16p 50.33p 1454
08/12/2017 50.54p 50.86p 50.54p 50.80p 1084
07/12/2017 50.45p 50.63p 50.42p 50.55p 702
06/12/2017 50.77p 50.77p 50.41p 50.56p 8498
05/12/2017 50.60p 50.80p 50.46p 50.79p 38635
04/12/2017 50.11p 50.80p 50.11p 50.64p 4315
01/12/2017 51.28p 51.28p 50.12p 50.16p 1327
30/11/2017 51.35p 51.46p 51.13p 51.35p 5027
29/11/2017 51.08p 51.57p 51.08p 51.29p 2656
28/11/2017 50.78p 51.44p 50.78p 51.11p 2453
27/11/2017 50.10p 51.18p 50.10p 50.94p 10712
24/11/2017 49.71p 50.52p 49.71p 50.37p 5568
23/11/2017 49.50p 49.99p 49.36p 49.71p 2379
22/11/2017 49.43p 49.57p 49.43p 49.43p 8264
21/11/2017 49.64p 49.67p 49.42p 49.45p 9309
20/11/2017 49.79p 50.09p 49.65p 49.69p 6259
17/11/2017 50.42p 50.42p 49.85p 50.00p 4928
16/11/2017 49.78p 50.57p 49.78p 50.35p 4142
15/11/2017 50.07p 50.07p 49.74p 49.79p 9166
14/11/2017 48.75p 49.94p 48.75p 49.94p 4835
13/11/2017 49.67p 49.67p 49.07p 49.37p 5595
10/11/2017 49.62p 49.75p 49.62p 49.67p 4463
09/11/2017 51.48p 51.48p 49.71p 49.75p 8881
08/11/2017 51.28p 51.54p 51.19p 51.48p 117343
07/11/2017 51.46p 51.46p 51.27p 51.33p 4788
06/11/2017 51.90p 52.01p 51.50p 51.67p 7304
03/11/2017 51.75p 52.36p 51.75p 52.29p 4270
02/11/2017 52.48p 52.51p 51.68p 52.01p 8886
01/11/2017 52.80p 52.85p 52.46p 52.51p 15635
31/10/2017 52.51p 52.75p 52.50p 52.66p 3614
30/10/2017 52.02p 52.64p 52.02p 52.61p 63451
27/10/2017 51.91p 52.12p 51.51p 52.03p 21916
26/10/2017 51.00p 52.19p 51.00p 51.94p 2754
25/10/2017 51.35p 51.35p 50.87p 51.16p 15202
24/10/2017 51.45p 51.74p 51.19p 51.40p 41323
23/10/2017 51.44p 51.66p 51.44p 51.46p 448
20/10/2017 51.44p 51.51p 51.43p 51.46p 5095
19/10/2017 52.11p 52.13p 51.45p 51.58p 3775
18/10/2017 52.17p 52.18p 52.08p 52.09p 1974
17/10/2017 51.41p 52.20p 51.41p 52.02p 2605
16/10/2017 51.45p 51.47p 51.33p 51.46p 3017
13/10/2017 51.64p 51.86p 51.21p 51.47p 1409
12/10/2017 51.64p 51.85p 51.44p 51.66p 1273
11/10/2017 51.89p 52.15p 51.51p 51.64p 401
10/10/2017 51.27p 51.88p 51.28p 51.84p 826
09/10/2017 50.91p 51.46p 51.05p 51.28p 653
06/10/2017 51.55p 51.87p 51.19p 51.22p 22596
05/10/2017 51.56p 51.92p 51.44p 51.49p 3970
04/10/2017 50.91p 51.58p 50.69p 51.49p 81403
03/10/2017 51.10p 51.36p 50.76p 51.01p 8114
02/10/2017 51.71p 51.85p 51.09p 51.19p 6214
29/09/2017 51.44p 51.70p 50.92p 51.63p 39655
28/09/2017 50.39p 51.03p 50.33p 50.92p 7058
27/09/2017 50.49p 50.81p 50.29p 50.40p 14869
26/09/2017 50.35p 50.87p 50.32p 50.50p 2550
25/09/2017 50.34p 50.58p 50.18p 50.37p 13978
22/09/2017 50.33p 50.59p 49.99p 50.31p 35124
21/09/2017 49.00p 51.35p 48.90p 50.47p 17666
20/09/2017 47.57p 49.19p 47.25p 49.00p 84003
19/09/2017 48.10p 48.35p 47.55p 47.58p 11990
18/09/2017 47.72p 48.19p 47.75p 48.19p 5789
15/09/2017 47.64p 48.00p 47.65p 47.82p 26822
14/09/2017 47.73p 47.91p 47.34p 47.65p 16274
13/09/2017 47.83p 48.04p 47.69p 47.85p 87327
12/09/2017 48.00p 48.46p 47.88p 47.90p 3091
11/09/2017 47.90p 48.43p 47.90p 48.01p 12714
08/09/2017 47.80p 48.08p 47.62p 47.90p 2840
07/09/2017 47.28p 47.81p 47.06p 47.74p 2087
06/09/2017 46.47p 47.35p 46.01p 47.30p 38734
05/09/2017 46.47p 47.08p 46.49p 46.58p 1598
04/09/2017 46.75p 46.92p 46.37p 46.58p 5695
01/09/2017 46.88p 47.38p 46.54p 46.77p 37664
31/08/2017 46.20p 46.76p 46.05p 46.54p 8370
30/08/2017 45.93p 46.18p 45.79p 46.05p 2512
29/08/2017 46.12p 46.22p 45.65p 45.79p 4713
25/08/2017 46.00p 46.31p 45.81p 46.19p 3245
24/08/2017 46.41p 46.65p 45.90p 45.90p 1196
23/08/2017 46.73p 46.87p 46.36p 46.40p 2218
22/08/2017 46.35p 47.30p 46.28p 46.79p 4522
21/08/2017 46.25p 46.56p 45.98p 46.28p 2071
18/08/2017 46.69p 46.85p 46.31p 46.38p 797
17/08/2017 46.30p 46.88p 46.37p 46.63p 12049
16/08/2017 45.90p 46.70p 46.01p 46.42p 639
15/08/2017 46.63p 46.88p 45.99p 46.06p 11115
14/08/2017 46.01p 46.95p 45.96p 46.74p 10178
11/08/2017 46.60p 46.85p 45.89p 45.98p 4009
10/08/2017 46.60p 46.96p 46.26p 46.68p 12864
09/08/2017 46.50p 46.78p 46.03p 46.71p 4256
08/08/2017 46.70p 46.98p 46.38p 46.58p 3070
07/08/2017 46.70p 46.94p 46.44p 46.74p 2639
04/08/2017 46.70p 47.08p 46.13p 46.79p 40671
03/08/2017 46.30p 47.01p 46.19p 46.97p 12703
02/08/2017 46.20p 46.58p 46.04p 46.26p 21597
01/08/2017 45.30p 46.04p 45.28p 46.04p 13660
31/07/2017 44.70p 45.60p 44.60p 45.29p 99681
28/07/2017 45.75p 45.85p 44.88p 45.50p 47951
27/07/2017 48.00p 48.17p 45.31p 45.69p 64726
26/07/2017 49.92p 49.78p 48.06p 48.17p 76091
25/07/2017 49.00p 49.71p 49.00p 49.71p 10324
24/07/2017 48.95p 49.17p 48.45p 49.00p 16433
21/07/2017 49.77p 50.01p 49.03p 49.07p 104536
20/07/2017 49.34p 49.84p 49.25p 49.80p 9596
19/07/2017 49.34p 49.65p 49.08p 49.25p 5081
18/07/2017 48.61p 49.33p 48.63p 49.23p 207003
17/07/2017 49.13p 49.35p 48.67p 48.72p 7428
14/07/2017 49.27p 49.53p 48.99p 49.05p 7664
13/07/2017 48.03p 49.38p 47.94p 49.35p 15704
12/07/2017 48.24p 48.69p 47.74p 48.17p 22706
11/07/2017 48.62p 48.83p 48.31p 48.35p 11652
10/07/2017 48.10p 48.65p 48.14p 48.60p 11821
07/07/2017 47.64p 48.31p 47.63p 48.28p 16439
06/07/2017 48.76p 49.10p 47.60p 47.63p 24690
05/07/2017 48.57p 48.92p 48.41p 48.90p 71154
04/07/2017 49.26p 49.55p 48.63p 48.70p 4072
03/07/2017 50.86p 51.38p 49.23p 49.37p 47322
30/06/2017 50.75p 51.48p 50.40p 50.85p 20492
29/06/2017 51.50p 51.94p 50.74p 51.06p 8584
28/06/2017 51.72p 52.23p 51.35p 51.82p 725
27/06/2017 51.70p 52.65p 51.83p 51.90p 2138
26/06/2017 52.03p 52.93p 52.31p 52.65p 5404
23/06/2017 52.20p 52.63p 51.95p 52.61p 7203
22/06/2017 51.73p 52.37p 51.73p 52.29p 0
21/06/2017 52.23p 52.54p 51.85p 51.95p 0
20/06/2017 52.07p 52.59p 51.89p 52.46p 0
19/06/2017 51.74p 52.26p 51.77p 52.05p 0
16/06/2017 52.08p 52.38p 51.75p 52.14p 14273
15/06/2017 52.29p 52.29p 51.69p 52.07p 4434
14/06/2017 51.80p 52.42p 51.80p 52.31p 5005
13/06/2017 51.66p 52.10p 51.62p 51.98p 24651
12/06/2017 52.20p 52.20p 51.66p 51.68p 1436
09/06/2017 51.99p 52.22p 51.87p 52.15p 217762
08/06/2017 51.95p 52.23p 51.86p 52.05p 4916
07/06/2017 51.82p 52.03p 51.70p 51.90p 8733
06/06/2017 50.51p 54.70p 50.51p 51.93p 25817
05/06/2017 55.40p 55.40p 54.34p 54.71p 12191
02/06/2017 54.50p 55.45p 54.50p 55.22p 35329
01/06/2017 54.00p 54.79p 53.59p 54.31p 7328
31/05/2017 53.00p 53.79p 53.00p 53.49p 21563
30/05/2017 53.25p 53.34p 52.92p 53.07p 3654
26/05/2017 53.15p 53.15p 52.71p 52.86p 6212
25/05/2017 53.43p 53.43p 53.01p 53.04p 3801
24/05/2017 52.95p 53.06p 52.87p 52.93p 4912
23/05/2017 53.15p 53.15p 52.60p 52.82p 15616
22/05/2017 52.97p 53.03p 52.86p 52.91p 10839
19/05/2017 52.05p 52.74p 52.05p 52.66p 14065
18/05/2017 52.53p 53.18p 51.75p 51.99p 4567
17/05/2017 53.40p 53.44p 52.77p 52.89p 6368
16/05/2017 53.94p 54.38p 53.94p 54.38p 3401
15/05/2017 53.70p 54.23p 53.57p 54.15p 3703
12/05/2017 53.00p 53.74p 52.66p 53.46p 3907
11/05/2017 52.46p 53.19p 52.46p 52.82p 6694
10/05/2017 52.50p 52.63p 51.97p 52.46p 5975

*Close Price adjusted for both dividends and splits