Nexity SA (0KB3) Share Price

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

Date Open High Low Close* Volume
22/07/2016 48.01p 48.51p 48.01p 48.50p 261
21/07/2016 48.28p 48.28p 47.57p 47.81p 2687
20/07/2016 47.50p 47.98p 47.50p 47.96p 1588
19/07/2016 47.29p 47.51p 47.03p 47.49p 0
18/07/2016 47.07p 47.24p 47.07p 47.24p 384
15/07/2016 47.52p 47.52p 46.83p 46.99p 1157
14/07/2016 47.30p 47.70p 47.08p 47.46p 0
13/07/2016 46.36p 47.11p 46.10p 47.08p 0
12/07/2016 46.40p 46.62p 46.29p 46.29p 1177
11/07/2016 45.45p 46.13p 45.44p 46.13p 1552
08/07/2016 44.08p 45.37p 44.08p 45.26p 497
07/07/2016 44.46p 44.46p 43.85p 43.85p 481
06/07/2016 44.74p 44.74p 44.42p 44.42p 3690
05/07/2016 45.70p 45.70p 44.68p 44.75p 122
04/07/2016 46.25p 46.25p 45.50p 45.50p 576
01/07/2016 45.84p 46.10p 45.68p 46.10p 5655
30/06/2016 45.67p 45.68p 45.02p 45.54p 2712
29/06/2016 44.55p 45.43p 44.55p 45.40p 1211
28/06/2016 44.08p 44.55p 44.08p 44.34p 5170
27/06/2016 47.24p 47.24p 43.39p 43.43p 1066
24/06/2016 44.10p 45.50p 44.10p 45.50p 2328
23/06/2016 46.73p 46.73p 46.54p 46.61p 1190
22/06/2016 46.18p 46.92p 46.18p 46.85p 5792
21/06/2016 46.19p 46.25p 46.19p 46.25p 689
20/06/2016 44.60p 46.14p 44.60p 46.14p 2598
17/06/2016 45.00p 45.00p 44.40p 44.40p 3185
16/06/2016 45.10p 45.10p 44.23p 44.30p 855
15/06/2016 45.10p 45.39p 45.10p 45.39p 257
14/06/2016 45.98p 45.98p 45.10p 45.10p 85
13/06/2016 47.00p 47.00p 46.22p 46.22p 3181
10/06/2016 47.20p 47.40p 46.84p 46.97p 0
09/06/2016 47.28p 47.28p 47.11p 47.11p 868
08/06/2016 47.25p 47.29p 47.25p 47.26p 1432
07/06/2016 47.40p 47.40p 47.23p 47.24p 1267
06/06/2016 48.49p 48.49p 47.60p 47.60p 5266
03/06/2016 48.20p 48.78p 48.20p 48.48p 6343
02/06/2016 49.00p 50.08p 49.00p 50.05p 738
01/06/2016 48.46p 48.99p 48.46p 48.99p 7304
31/05/2016 47.97p 48.44p 47.97p 48.30p 5195
27/05/2016 47.89p 47.95p 47.89p 47.90p 2663
26/05/2016 47.71p 47.90p 47.71p 47.90p 121
25/05/2016 48.44p 48.44p 47.65p 47.65p 2319
24/05/2016 48.35p 48.40p 48.35p 48.40p 47
23/05/2016 48.38p 48.51p 48.38p 48.49p 152
20/05/2016 48.28p 48.42p 48.28p 48.39p 1370
19/05/2016 48.54p 48.54p 48.29p 48.29p 389
18/05/2016 48.50p 48.51p 48.44p 48.51p 2569
17/05/2016 47.60p 48.37p 47.60p 48.37p 808
16/05/2016 47.65p 47.71p 47.62p 47.66p 261
13/05/2016 46.65p 47.72p 46.65p 47.72p 309
12/05/2016 46.59p 46.96p 46.50p 46.83p 0
11/05/2016 47.50p 47.50p 46.60p 46.60p 295
10/05/2016 46.96p 48.20p 46.96p 47.50p 2281
09/05/2016 45.41p 46.34p 45.41p 46.17p 7467
06/05/2016 45.63p 45.63p 45.40p 45.45p 2160
05/05/2016 45.50p 45.63p 45.50p 45.58p 75
04/05/2016 45.60p 45.60p 45.58p 45.50p 2
03/05/2016 45.32p 45.58p 45.32p 45.59p 2470
29/04/2016 46.00p 46.84p 46.00p 46.76p 6702
28/04/2016 44.17p 46.05p 44.17p 46.30p 8922
27/04/2016 44.02p 44.02p 44.01p 44.05p 84
26/04/2016 44.19p 44.37p 44.01p 44.23p 0
25/04/2016 44.28p 44.28p 44.26p 44.28p 862
22/04/2016 44.45p 44.78p 44.15p 44.28p 0
21/04/2016 44.71p 45.01p 44.40p 44.44p 0
20/04/2016 44.80p 45.00p 44.55p 44.65p 0
19/04/2016 44.90p 45.15p 44.45p 44.70p 0
18/04/2016 44.86p 44.86p 44.74p 44.78p 229
15/04/2016 44.58p 44.86p 44.58p 44.89p 3064
14/04/2016 45.05p 45.05p 44.73p 44.74p 819
13/04/2016 44.92p 45.03p 44.78p 45.00p 741
12/04/2016 45.05p 45.05p 44.81p 44.92p 328
11/04/2016 44.93p 45.47p 44.62p 45.03p 0
08/04/2016 44.68p 44.90p 44.68p 44.92p 538
07/04/2016 44.98p 45.17p 44.37p 44.67p 0
06/04/2016 44.89p 45.28p 44.85p 44.95p 0
05/04/2016 45.38p 45.52p 44.92p 44.97p 1263
04/04/2016 45.54p 45.54p 45.27p 45.52p 1263
01/04/2016 45.73p 45.73p 45.24p 45.28p 9240
31/03/2016 45.86p 45.86p 45.61p 45.74p 4208
30/03/2016 45.89p 46.21p 45.73p 45.81p 0
29/03/2016 45.60p 45.92p 45.60p 45.85p 269
24/03/2016 45.07p 45.56p 44.93p 45.28p 0
23/03/2016 44.90p 45.19p 44.67p 45.13p 0
22/03/2016 45.00p 45.35p 44.50p 44.74p 0
21/03/2016 45.10p 45.29p 44.78p 44.90p 0
18/03/2016 44.94p 45.13p 44.94p 45.13p 3446
17/03/2016 44.83p 45.23p 44.55p 44.78p 0
16/03/2016 44.22p 45.00p 44.33p 44.70p 0
15/03/2016 44.42p 44.56p 44.02p 44.35p 0
14/03/2016 44.00p 44.44p 44.00p 44.32p 350
11/03/2016 43.25p 44.47p 43.38p 44.03p 0
10/03/2016 43.00p 43.35p 43.00p 43.38p 540
09/03/2016 42.99p 43.29p 42.81p 42.96p 0
08/03/2016 42.60p 42.97p 42.47p 42.89p 257
07/03/2016 42.80p 42.92p 42.53p 42.48p 1714
04/03/2016 42.20p 42.69p 42.20p 42.72p 156
03/03/2016 42.10p 42.10p 41.76p 41.88p 531
02/03/2016 41.80p 43.53p 41.30p 41.76p 0
01/03/2016 42.49p 43.53p 42.49p 43.53p 110
29/02/2016 42.35p 42.49p 41.95p 42.42p 0
26/02/2016 42.21p 42.21p 42.16p 42.16p 743
25/02/2016 42.03p 42.35p 42.03p 42.19p 5023
24/02/2016 41.87p 41.97p 41.85p 41.90p 261
23/02/2016 41.94p 41.94p 41.71p 41.71p 430
22/02/2016 41.19p 42.00p 41.47p 41.87p 0
19/02/2016 41.29p 41.81p 41.14p 41.51p 0
18/02/2016 41.00p 41.92p 40.79p 41.49p 0
17/02/2016 39.50p 42.63p 38.76p 40.89p 0
16/02/2016 38.85p 38.85p 38.49p 38.76p 4818
15/02/2016 38.20p 38.83p 37.77p 38.49p 0
12/02/2016 37.40p 37.76p 37.40p 37.77p 810
11/02/2016 38.80p 39.09p 37.28p 37.36p 0
10/02/2016 37.76p 39.26p 38.12p 38.90p 0
09/02/2016 39.00p 39.00p 38.08p 38.14p 6355
08/02/2016 40.30p 40.30p 38.60p 38.60p 470
05/02/2016 41.72p 42.16p 40.01p 40.10p 0
04/02/2016 42.80p 43.38p 41.70p 41.81p 0
03/02/2016 42.35p 43.66p 42.22p 42.61p 0
02/02/2016 42.26p 42.45p 41.92p 42.22p 0
01/02/2016 41.80p 42.15p 41.80p 42.08p 1141
29/01/2016 41.73p 41.90p 41.45p 41.75p 0
28/01/2016 41.85p 42.18p 41.50p 41.60p 0
27/01/2016 41.60p 42.05p 41.51p 41.74p 0
26/01/2016 41.18p 41.73p 41.03p 41.62p 0
25/01/2016 41.28p 41.48p 41.01p 41.27p 0
22/01/2016 40.12p 41.38p 40.14p 41.15p 0
21/01/2016 39.80p 40.12p 39.80p 40.14p 77
20/01/2016 41.10p 41.10p 40.00p 40.17p 1080
19/01/2016 41.00p 41.85p 40.99p 41.62p 0
18/01/2016 40.50p 41.47p 40.50p 41.00p 0
15/01/2016 41.97p 42.38p 40.81p 40.98p 0
14/01/2016 42.70p 42.70p 41.97p 41.97p 952
13/01/2016 43.10p 43.53p 42.34p 42.64p 0
12/01/2016 40.25p 42.45p 40.25p 42.40p 62
11/01/2016 39.60p 40.11p 39.37p 40.08p 142
08/01/2016 39.44p 39.74p 39.44p 39.53p 3079
07/01/2016 39.80p 40.20p 39.01p 39.51p 0
06/01/2016 40.71p 41.10p 40.01p 40.20p 0
05/01/2016 40.20p 40.33p 40.20p 40.47p 1350
04/01/2016 41.09p 41.09p 40.00p 39.95p 4556
31/12/2015 40.85p 41.29p 40.21p 40.57p 0
30/12/2015 40.70p 41.09p 40.30p 40.78p 0
29/12/2015 39.93p 40.70p 39.93p 40.68p 540
24/12/2015 39.86p 40.04p 39.65p 40.00p 0
23/12/2015 39.86p 39.87p 39.62p 39.78p 1458
22/12/2015 39.81p 40.29p 39.26p 39.74p 0
21/12/2015 40.41p 40.80p 39.72p 39.85p 0
18/12/2015 39.99p 40.99p 39.79p 40.26p 0
17/12/2015 39.62p 40.08p 39.62p 40.08p 400
16/12/2015 39.22p 39.88p 38.85p 39.55p 0
15/12/2015 38.50p 38.94p 38.50p 38.85p 347
14/12/2015 39.25p 39.78p 38.33p 38.65p 0
11/12/2015 39.97p 40.38p 39.20p 39.30p 0
10/12/2015 39.69p 40.15p 39.40p 39.92p 0
09/12/2015 40.04p 40.49p 39.35p 39.69p 0
08/12/2015 40.41p 40.41p 40.05p 40.00p 269
07/12/2015 40.34p 40.92p 40.22p 40.36p 0
04/12/2015 40.60p 41.03p 39.70p 40.53p 0
03/12/2015 40.20p 41.09p 40.00p 40.68p 0
02/12/2015 40.75p 40.78p 39.92p 40.00p 64
01/12/2015 40.99p 41.19p 40.38p 40.78p 0
30/11/2015 40.44p 40.90p 40.01p 40.49p 0
27/11/2015 40.19p 40.62p 40.00p 40.40p 0
26/11/2015 39.97p 40.41p 39.66p 40.27p 0
25/11/2015 39.65p 40.38p 39.65p 39.88p 0
24/11/2015 40.51p 40.51p 39.79p 39.79p 425
23/11/2015 40.57p 41.01p 40.26p 40.62p 0
20/11/2015 40.16p 40.58p 40.16p 40.58p 835
19/11/2015 39.99p 40.36p 39.99p 40.28p 458
18/11/2015 39.94p 40.10p 39.65p 40.08p 0
17/11/2015 39.65p 39.92p 39.65p 39.92p 182
16/11/2015 39.18p 39.63p 38.94p 39.62p 0
13/11/2015 39.59p 39.59p 38.65p 39.15p 0
12/11/2015 39.67p 40.13p 39.06p 39.15p 0
11/11/2015 39.36p 39.68p 39.36p 39.63p 574
10/11/2015 39.54p 39.54p 39.22p 39.31p 274
09/11/2015 40.16p 40.21p 39.39p 39.31p 740
06/11/2015 39.84p 40.33p 39.74p 40.21p 0
05/11/2015 39.66p 40.21p 39.66p 39.91p 0
04/11/2015 40.00p 40.45p 39.70p 39.70p 0
03/11/2015 40.47p 40.91p 39.65p 39.88p 0
02/11/2015 40.19p 40.70p 40.19p 40.51p 0
30/10/2015 39.76p 40.29p 39.76p 40.21p 843
29/10/2015 39.39p 39.83p 39.39p 39.74p 342
28/10/2015 38.60p 39.77p 38.60p 39.75p 0
27/10/2015 39.35p 39.79p 38.65p 38.70p 0
26/10/2015 39.70p 40.16p 39.21p 39.31p 0
23/10/2015 39.21p 39.69p 39.21p 39.67p 250
22/10/2015 39.04p 39.20p 39.04p 39.26p 1684
21/10/2015 39.14p 39.14p 39.01p 38.97p 3715
20/10/2015 38.50p 39.24p 38.50p 39.15p 3306
19/10/2015 38.35p 38.54p 38.35p 38.47p 3664
16/10/2015 38.24p 38.81p 38.18p 38.26p 0
15/10/2015 37.61p 38.25p 37.61p 38.25p 1602
14/10/2015 37.73p 38.19p 37.50p 37.67p 0
13/10/2015 37.56p 38.05p 37.25p 37.60p 0
12/10/2015 36.18p 37.63p 35.65p 37.50p 152
09/10/2015 37.42p 38.24p 35.48p 35.65p 0
08/10/2015 39.49p 39.49p 37.15p 37.10p 279

*Close Price adjusted for both dividends and splits