Nexity SA (0KB3) Share Price

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

Date Open High Low Close* Volume
07/10/2015 38.74p 39.49p 38.67p 39.38p 28
06/10/2015 37.90p 38.76p 37.60p 38.67p 0
05/10/2015 38.65p 39.15p 37.55p 37.60p 0
02/10/2015 38.60p 38.75p 38.58p 38.65p 4077
01/10/2015 38.70p 39.17p 38.47p 38.57p 0
30/09/2015 38.00p 38.55p 37.78p 38.49p 0
29/09/2015 38.15p 38.62p 37.70p 37.78p 0
28/09/2015 38.29p 38.76p 38.28p 38.44p 0
25/09/2015 38.34p 38.68p 38.34p 38.68p 1420
24/09/2015 38.80p 38.80p 38.23p 38.41p 3763
23/09/2015 38.91p 38.91p 38.77p 38.81p 1711
22/09/2015 39.00p 39.00p 38.42p 38.40p 1471
21/09/2015 38.44p 39.21p 38.44p 38.89p 0
18/09/2015 39.00p 39.00p 38.60p 38.88p 4572
17/09/2015 38.40p 39.13p 38.29p 39.03p 0
16/09/2015 38.77p 38.77p 38.40p 38.44p 5971
15/09/2015 39.42p 39.42p 38.81p 38.78p 60
14/09/2015 40.00p 40.08p 39.24p 39.29p 0
11/09/2015 40.75p 40.75p 39.49p 39.63p 2921
10/09/2015 40.20p 40.61p 40.20p 40.54p 1561
09/09/2015 39.80p 40.58p 39.80p 40.57p 51
08/09/2015 40.00p 40.12p 40.00p 40.08p 666
07/09/2015 39.83p 40.20p 39.15p 39.33p 0
04/09/2015 40.10p 40.10p 39.82p 39.93p 813
03/09/2015 40.16p 40.46p 40.16p 40.27p 14
02/09/2015 39.50p 40.17p 39.31p 40.08p 0
01/09/2015 40.20p 40.20p 39.02p 39.62p 0
28/08/2015 39.96p 39.96p 39.22p 39.22p 1770
27/08/2015 40.00p 40.08p 39.52p 40.01p 3605
26/08/2015 40.00p 40.00p 39.41p 39.49p 698
25/08/2015 38.16p 39.76p 38.16p 39.74p 3256
24/08/2015 39.20p 39.20p 38.13p 38.10p 1312
21/08/2015 40.12p 40.12p 39.63p 39.66p 726
20/08/2015 41.00p 41.00p 40.68p 40.69p 182
19/08/2015 41.74p 41.74p 41.01p 41.12p 4181
18/08/2015 41.89p 41.89p 41.42p 41.45p 694
17/08/2015 41.61p 41.81p 41.57p 41.78p 224
14/08/2015 41.05p 41.70p 41.05p 32.83p 340
13/08/2015 40.36p 41.37p 40.36p 32.83p 526
12/08/2015 41.19p 41.19p 40.35p 32.83p 134
11/08/2015 40.69p 41.19p 40.60p 32.83p 0
10/08/2015 40.80p 40.80p 40.34p 32.83p 15298
07/08/2015 40.85p 40.85p 40.29p 32.83p 4020
06/08/2015 40.68p 40.92p 40.38p 32.83p 0
05/08/2015 39.56p 40.60p 39.56p 32.83p 0
04/08/2015 40.10p 40.26p 39.56p 32.83p 0
03/08/2015 40.22p 40.45p 39.53p 32.83p 0
31/07/2015 41.33p 41.33p 40.14p 32.83p 2997
30/07/2015 41.23p 41.23p 40.03p 32.83p 0
29/07/2015 41.60p 41.60p 40.38p 32.83p 13524
28/07/2015 41.80p 42.63p 41.80p 32.83p 608
27/07/2015 41.15p 42.16p 40.43p 32.83p 0
24/07/2015 38.77p 41.31p 37.94p 32.83p 0
23/07/2015 38.01p 38.91p 37.85p 32.83p 0
22/07/2015 38.95p 38.95p 38.51p 32.83p 2403
21/07/2015 38.50p 38.50p 38.26p 32.83p 875
20/07/2015 38.50p 38.50p 38.42p 32.83p 556
17/07/2015 38.30p 38.30p 38.30p 32.83p 455
16/07/2015 38.00p 38.30p 38.00p 32.83p 1365
15/07/2015 37.60p 38.23p 37.45p 32.83p 0
14/07/2015 37.50p 37.85p 37.18p 32.83p 0
13/07/2015 36.80p 37.53p 36.80p 32.83p 809
10/07/2015 35.79p 36.98p 35.79p 32.83p 57
09/07/2015 35.52p 36.41p 34.83p 32.83p 0
08/07/2015 35.24p 35.42p 34.29p 32.83p 0
07/07/2015 35.53p 35.97p 34.32p 32.83p 0
06/07/2015 35.20p 35.20p 35.18p 32.83p 1292
03/07/2015 36.45p 36.63p 35.48p 32.83p 0
02/07/2015 35.94p 36.36p 35.80p 32.83p 2348
01/07/2015 36.00p 36.00p 35.94p 32.83p 997
30/06/2015 35.29p 35.97p 35.20p 32.83p 0
29/06/2015 35.90p 36.31p 33.97p 32.83p 0
26/06/2015 36.30p 36.31p 36.15p 32.83p 32
25/06/2015 36.67p 37.06p 36.28p 32.83p 0
24/06/2015 37.30p 37.30p 36.67p 32.83p 110
23/06/2015 36.36p 37.18p 36.36p 32.83p 0
22/06/2015 36.13p 36.49p 36.13p 32.83p 5697
19/06/2015 35.16p 36.13p 34.97p 32.83p 0
18/06/2015 35.32p 35.33p 34.62p 32.83p 1246
17/06/2015 35.82p 36.40p 35.35p 32.83p 0
16/06/2015 35.50p 35.87p 35.39p 32.83p 111
15/06/2015 35.90p 36.40p 35.28p 32.83p 0
12/06/2015 36.15p 36.76p 35.56p 32.83p 0
11/06/2015 36.64p 36.69p 36.10p 32.83p 32
10/06/2015 36.48p 36.79p 35.92p 32.83p 0
09/06/2015 36.30p 36.74p 35.70p 32.83p 0
08/06/2015 36.45p 36.60p 35.66p 32.83p 0
05/06/2015 36.30p 36.87p 35.80p 32.83p 0
04/06/2015 35.98p 36.56p 35.37p 32.83p 175
03/06/2015 36.70p 36.70p 35.97p 32.83p 2
02/06/2015 37.00p 37.35p 36.35p 32.83p 0
01/06/2015 36.91p 37.48p 36.32p 32.83p 0
29/05/2015 37.80p 37.80p 36.64p 32.83p 2
28/05/2015 37.85p 38.08p 37.25p 32.83p 0
27/05/2015 38.00p 38.05p 37.87p 32.83p 264
26/05/2015 38.00p 38.11p 37.98p 32.83p 212
22/05/2015 40.00p 40.05p 39.98p 32.83p 6674
21/05/2015 40.18p 40.18p 39.77p 32.83p 827
20/05/2015 39.83p 40.34p 39.42p 32.83p 0
19/05/2015 39.20p 39.68p 39.20p 32.83p 882
18/05/2015 39.90p 40.35p 38.85p 32.83p 0
15/05/2015 39.50p 40.53p 39.41p 32.83p 0
14/05/2015 39.10p 39.47p 39.06p 32.83p 413
13/05/2015 38.20p 39.29p 38.20p 32.83p 0
12/05/2015 38.29p 38.87p 38.29p 32.83p 520
11/05/2015 38.52p 38.99p 38.22p 32.83p 0
08/05/2015 37.90p 38.49p 37.84p 32.83p 0
07/05/2015 38.45p 38.45p 37.56p 32.83p 999
06/05/2015 38.38p 38.38p 38.14p 32.83p 520
05/05/2015 39.01p 39.01p 38.11p 32.83p 1366
01/05/2015 39.21p 39.21p 38.99p 32.83p 0
30/04/2015 38.41p 39.25p 38.41p 32.83p 5510
29/04/2015 38.42p 39.63p 37.68p 32.83p 0
28/04/2015 38.55p 38.55p 37.68p 32.83p 520
27/04/2015 38.63p 38.89p 37.71p 32.83p 0
24/04/2015 38.50p 38.74p 37.86p 32.83p 0
23/04/2015 38.50p 38.81p 37.55p 32.83p 0
22/04/2015 38.53p 38.99p 37.92p 32.83p 0
21/04/2015 38.15p 38.62p 38.15p 32.83p 533
20/04/2015 39.34p 39.63p 38.16p 32.83p 0
17/04/2015 40.01p 40.01p 39.35p 32.83p 592
16/04/2015 40.65p 41.08p 39.97p 32.83p 0
15/04/2015 40.50p 40.50p 40.30p 32.83p 1238
14/04/2015 40.66p 41.01p 40.00p 32.83p 0
13/04/2015 40.21p 40.69p 40.19p 32.83p 0
10/04/2015 40.29p 40.72p 40.05p 32.83p 0
09/04/2015 40.00p 40.63p 39.95p 32.83p 0
08/04/2015 39.44p 40.00p 39.40p 32.83p 0
07/04/2015 38.95p 39.63p 38.95p 32.83p 0
02/04/2015 38.90p 39.14p 38.89p 32.83p 2049
01/04/2015 39.18p 39.18p 38.80p 32.83p 41902
31/03/2015 38.76p 39.23p 38.58p 32.83p 0
30/03/2015 37.40p 38.85p 37.40p 32.83p 0
27/03/2015 37.84p 38.26p 37.29p 32.83p 0
26/03/2015 37.50p 38.07p 36.74p 32.83p 0
25/03/2015 38.22p 38.63p 37.86p 32.83p 0
24/03/2015 38.20p 38.20p 38.20p 32.83p 260
23/03/2015 38.70p 39.03p 38.20p 32.83p 0
20/03/2015 38.84p 39.26p 38.29p 32.83p 0
19/03/2015 37.75p 38.77p 37.75p 32.83p 0
18/03/2015 37.69p 38.08p 37.69p 32.83p 895
17/03/2015 38.61p 39.13p 37.72p 32.83p 0
16/03/2015 38.51p 39.12p 38.40p 32.83p 0
13/03/2015 38.39p 38.40p 38.35p 32.83p 522
12/03/2015 38.07p 38.37p 38.01p 32.83p 2244
11/03/2015 37.50p 38.06p 37.50p 32.83p 0
10/03/2015 36.53p 37.63p 36.53p 32.83p 1883
09/03/2015 37.25p 37.25p 36.84p 32.83p 520
06/03/2015 37.25p 37.40p 37.02p 32.83p 1504
05/03/2015 36.40p 37.58p 36.40p 32.83p 0
04/03/2015 37.50p 38.28p 36.30p 32.83p 0
03/03/2015 37.83p 38.16p 37.23p 32.83p 0
02/03/2015 37.20p 37.23p 37.20p 32.83p 260
27/02/2015 36.85p 37.35p 36.65p 32.83p 0
26/02/2015 36.90p 36.90p 36.56p 32.83p 150
25/02/2015 36.88p 37.37p 36.43p 32.83p 0
24/02/2015 36.43p 37.06p 36.36p 32.83p 0
23/02/2015 36.50p 37.11p 36.16p 32.83p 0
20/02/2015 36.64p 37.28p 36.28p 32.83p 0
19/02/2015 36.01p 36.85p 36.01p 32.83p 780
18/02/2015 35.45p 36.40p 35.45p 32.83p 0
17/02/2015 35.71p 36.34p 35.30p 32.83p 0
16/02/2015 36.00p 36.00p 35.80p 32.83p 290
13/02/2015 35.70p 35.99p 35.70p 32.83p 99
12/02/2015 35.19p 36.10p 34.97p 32.83p 532
11/02/2015 35.48p 35.91p 34.52p 32.83p 0
10/02/2015 34.10p 35.20p 34.10p 32.83p 0
09/02/2015 35.50p 35.67p 34.45p 32.83p 0
06/02/2015 35.04p 35.10p 34.85p 32.83p 4240
05/02/2015 35.30p 35.55p 35.30p 32.83p 310
04/02/2015 35.17p 35.76p 34.92p 32.83p 0
03/02/2015 35.00p 35.88p 34.88p 32.83p 0
02/02/2015 35.00p 35.60p 34.65p 32.83p 0
30/01/2015 35.00p 35.04p 34.63p 32.83p 58
29/01/2015 35.49p 35.53p 34.85p 32.83p 543
28/01/2015 35.60p 36.13p 34.94p 32.83p 0
27/01/2015 35.51p 36.06p 35.09p 32.83p 0
26/01/2015 34.40p 35.65p 34.40p 32.83p 0
23/01/2015 33.01p 35.51p 33.01p 32.83p 54
22/01/2015 33.00p 33.35p 32.96p 32.83p 20
21/01/2015 32.60p 33.05p 32.60p 32.83p 53
20/01/2015 32.90p 33.47p 32.51p 32.83p 0
19/01/2015 32.70p 33.51p 32.63p 32.83p 0
16/01/2015 32.39p 32.95p 32.39p 32.83p 215
15/01/2015 32.89p 32.98p 31.63p 32.83p 0
14/01/2015 32.42p 32.49p 32.34p 32.83p 82
13/01/2015 32.21p 32.56p 32.21p 32.83p 110
12/01/2015 33.00p 33.00p 32.58p 32.83p 600
09/01/2015 32.93p 33.25p 32.55p 32.83p 0
08/01/2015 32.21p 32.94p 32.08p 32.83p 0
07/01/2015 31.16p 32.11p 31.16p 32.83p 53
06/01/2015 31.30p 32.06p 30.70p 32.83p 0
05/01/2015 31.75p 32.12p 31.25p 32.83p 0
02/01/2015 31.28p 31.45p 31.28p 32.83p 550
31/12/2014 31.14p 31.85p 31.14p 32.83p 0
30/12/2014 31.01p 32.03p 31.01p 32.83p 0
29/12/2014 31.50p 32.15p 30.88p 32.83p 0
24/12/2014 31.44p 32.15p 31.44p 32.83p 0
23/12/2014 31.40p 32.13p 31.40p 32.83p 67
22/12/2014 31.05p 31.43p 30.50p 32.83p 0

*Close Price adjusted for both dividends and splits