Nexity SA (0KB3) Share Price

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

Date Open High Low Close* Volume
07/03/2014 32.10p 32.72p 30.42p 31.65p 0
06/03/2014 32.29p 32.72p 30.42p 32.08p 0
05/03/2014 32.05p 32.66p 30.42p 31.99p 0
04/03/2014 30.61p 32.36p 30.42p 32.22p 0
03/03/2014 31.02p 32.36p 30.42p 31.03p 0
28/02/2014 31.79p 32.36p 31.42p 31.55p 0
27/02/2014 31.86p 31.94p 31.84p 31.84p 210
26/02/2014 32.20p 32.77p 31.51p 32.18p 0
25/02/2014 31.51p 32.35p 31.51p 32.29p 475
24/02/2014 31.27p 32.19p 29.70p 31.68p 0
21/02/2014 31.59p 32.19p 29.70p 31.53p 0
20/02/2014 31.25p 31.93p 29.70p 31.60p 0
19/02/2014 29.90p 31.93p 29.70p 31.50p 0
18/02/2014 29.70p 29.89p 29.70p 29.89p 800
17/02/2014 30.01p 30.70p 29.52p 29.82p 0
14/02/2014 29.92p 30.63p 29.52p 30.03p 0
13/02/2014 29.52p 30.49p 29.52p 30.00p 0
12/02/2014 29.95p 30.00p 29.82p 29.92p 600
11/02/2014 29.68p 30.46p 28.64p 29.94p 0
10/02/2014 29.25p 29.98p 28.64p 29.69p 0
07/02/2014 29.30p 29.94p 28.64p 29.52p 0
06/02/2014 29.02p 29.86p 28.64p 29.44p 0
05/02/2014 28.76p 29.77p 28.64p 29.14p 0
04/02/2014 29.58p 29.77p 28.70p 28.70p 1467
03/02/2014 29.60p 30.32p 27.67p 29.84p 0
31/01/2014 29.19p 30.32p 27.67p 29.64p 0
30/01/2014 29.70p 30.32p 27.67p 29.37p 0
29/01/2014 28.95p 30.01p 27.67p 29.56p 0
28/01/2014 28.02p 30.01p 27.67p 28.85p 0
27/01/2014 28.50p 30.01p 27.67p 28.17p 0
24/01/2014 29.22p 30.01p 28.52p 28.52p 0
23/01/2014 29.48p 30.01p 29.19p 29.22p 0
22/01/2014 30.00p 30.00p 29.53p 29.53p 700
21/01/2014 29.75p 30.39p 28.80p 30.00p 0
20/01/2014 29.20p 29.91p 28.80p 29.60p 0
17/01/2014 29.02p 29.67p 28.80p 29.12p 0
16/01/2014 29.50p 29.50p 28.91p 29.00p 1130
15/01/2014 29.10p 29.76p 24.38p 29.35p 0
14/01/2014 28.80p 29.76p 24.38p 29.13p 0
13/01/2014 28.18p 28.93p 24.38p 28.77p 0
10/01/2014 27.70p 28.53p 24.38p 28.08p 0
09/01/2014 27.83p 28.53p 24.38p 27.70p 0
08/01/2014 27.60p 28.24p 24.38p 27.70p 0
07/01/2014 27.25p 28.22p 24.38p 27.39p 0
06/01/2014 27.59p 28.22p 24.38p 27.25p 0
03/01/2014 27.00p 28.22p 24.38p 27.28p 0
02/01/2014 27.50p 28.22p 24.38p 26.89p 0
31/12/2013 27.13p 28.10p 24.38p 27.36p 0
30/12/2013 26.99p 27.56p 24.38p 26.96p 0
27/12/2013 25.58p 26.92p 24.38p 26.38p 0
24/12/2013 25.20p 26.17p 24.38p 25.12p 0
23/12/2013 25.54p 26.17p 24.89p 24.98p 0
20/12/2013 25.47p 25.47p 25.10p 25.10p 55
19/12/2013 25.50p 26.41p 24.50p 25.15p 0
18/12/2013 24.64p 26.41p 24.50p 25.00p 0
17/12/2013 25.40p 26.41p 24.50p 24.60p 0
16/12/2013 25.83p 26.41p 24.80p 25.33p 0
13/12/2013 25.56p 26.41p 24.80p 25.45p 0
12/12/2013 25.61p 25.62p 25.54p 25.56p 55
11/12/2013 25.65p 26.47p 24.90p 25.58p 0
10/12/2013 25.79p 26.47p 24.90p 25.53p 0
09/12/2013 25.99p 26.47p 24.90p 25.65p 0
06/12/2013 25.62p 26.47p 24.90p 25.52p 0
05/12/2013 25.67p 25.68p 25.58p 25.58p 166
04/12/2013 26.45p 26.83p 25.66p 25.85p 0
03/12/2013 26.45p 26.45p 25.95p 26.00p 2525
02/12/2013 27.01p 27.74p 26.40p 26.45p 0
29/11/2013 26.99p 26.99p 26.75p 26.99p 200
28/11/2013 27.05p 27.05p 26.67p 26.78p 874
27/11/2013 26.60p 27.22p 26.35p 26.99p 0
26/11/2013 26.35p 26.55p 26.35p 26.55p 1155
25/11/2013 26.70p 28.29p 26.39p 26.40p 0
22/11/2013 26.55p 28.29p 26.41p 26.50p 0
21/11/2013 26.45p 28.29p 26.41p 26.50p 0
20/11/2013 26.77p 28.29p 26.43p 26.50p 0
19/11/2013 27.10p 28.29p 26.43p 26.55p 0
18/11/2013 27.10p 28.29p 26.76p 27.00p 0
15/11/2013 27.05p 28.29p 26.94p 27.02p 0
14/11/2013 27.17p 28.29p 26.94p 27.12p 0
13/11/2013 27.32p 28.29p 27.10p 27.30p 0
12/11/2013 27.45p 28.29p 27.30p 27.43p 0
11/11/2013 27.88p 28.29p 27.30p 27.50p 0
08/11/2013 28.20p 28.20p 27.35p 27.35p 24
07/11/2013 28.29p 29.71p 27.42p 27.95p 0
06/11/2013 28.61p 29.71p 27.83p 28.26p 0
05/11/2013 29.00p 29.71p 28.50p 28.59p 0
04/11/2013 28.92p 29.10p 28.92p 29.00p 820
01/11/2013 28.90p 29.60p 28.50p 28.60p 0
31/10/2013 28.50p 29.37p 28.50p 28.90p 0
30/10/2013 28.65p 28.80p 28.50p 28.80p 10080
29/10/2013 27.51p 28.10p 27.51p 28.10p 1250
28/10/2013 28.11p 28.70p 27.40p 27.70p 0
25/10/2013 27.40p 28.00p 27.40p 28.00p 76
24/10/2013 27.63p 28.23p 26.84p 27.41p 0
23/10/2013 26.89p 27.58p 26.84p 27.58p 0
22/10/2013 27.05p 27.05p 26.89p 26.93p 350
21/10/2013 27.10p 27.15p 26.44p 27.15p 2170
18/10/2013 26.49p 27.19p 26.05p 27.17p 0
17/10/2013 26.33p 27.08p 26.05p 26.45p 0
16/10/2013 26.74p 27.08p 26.05p 26.33p 0
15/10/2013 26.43p 26.43p 26.25p 26.25p 47
14/10/2013 26.50p 29.98p 25.20p 26.29p 0
11/10/2013 25.89p 29.98p 25.20p 26.05p 0
10/10/2013 25.20p 29.98p 25.20p 25.68p 0
09/10/2013 25.40p 29.98p 25.36p 25.36p 1635
08/10/2013 25.95p 29.98p 25.43p 25.61p 0
07/10/2013 26.00p 29.98p 25.43p 25.92p 2271
04/10/2013 26.16p 29.98p 26.03p 26.11p 0
03/10/2013 26.05p 29.98p 26.03p 26.03p 0
02/10/2013 26.20p 29.98p 26.15p 26.15p 440
01/10/2013 26.41p 29.98p 26.37p 26.37p 0
30/09/2013 26.50p 29.98p 26.39p 26.39p 0
27/09/2013 26.60p 29.98p 26.47p 26.62p 0
26/09/2013 26.92p 29.98p 26.47p 26.52p 0
25/09/2013 27.09p 29.98p 26.47p 27.14p 0
24/09/2013 26.95p 29.98p 26.47p 26.93p 0
23/09/2013 27.50p 29.98p 26.47p 27.14p 0
20/09/2013 27.15p 29.98p 26.47p 27.18p 0
19/09/2013 27.55p 29.98p 26.47p 27.48p 0
18/09/2013 27.30p 29.98p 26.47p 27.39p 0
17/09/2013 27.88p 29.98p 26.47p 27.34p 0
16/09/2013 28.09p 29.98p 26.47p 28.04p 20509
13/09/2013 27.88p 29.98p 26.47p 27.93p 0
12/09/2013 27.75p 29.98p 26.47p 27.90p 0
11/09/2013 28.20p 29.98p 26.47p 28.09p 0
10/09/2013 28.25p 29.98p 26.47p 28.23p 0
09/09/2013 28.10p 29.98p 26.47p 28.09p 0
06/09/2013 28.02p 29.98p 26.47p 28.11p 0
05/09/2013 28.00p 29.98p 26.47p 28.08p 0
04/09/2013 28.28p 29.98p 26.47p 28.17p 0
03/09/2013 28.50p 29.98p 26.47p 28.22p 0
02/09/2013 27.86p 29.98p 26.47p 27.83p 0
30/08/2013 28.09p 29.98p 26.47p 28.26p 0
29/08/2013 28.09p 29.98p 26.47p 27.62p 0
28/08/2013 28.10p 29.98p 26.47p 28.13p 0
27/08/2013 28.75p 29.98p 26.47p 28.21p 0
23/08/2013 28.95p 29.98p 26.47p 29.14p 0
22/08/2013 28.92p 29.98p 26.47p 29.12p 0
21/08/2013 29.35p 29.98p 26.47p 29.22p 0
20/08/2013 29.25p 29.98p 26.47p 29.30p 0
19/08/2013 29.25p 29.98p 26.47p 29.28p 0
16/08/2013 29.33p 29.98p 26.47p 29.33p 0
15/08/2013 29.25p 29.98p 26.47p 29.50p 0
14/08/2013 29.25p 29.98p 26.47p 29.33p 0
13/08/2013 29.25p 29.98p 26.47p 29.31p 0
12/08/2013 29.46p 29.98p 26.47p 29.42p 0
09/08/2013 29.26p 29.98p 26.47p 29.35p 0
08/08/2013 29.45p 29.98p 26.47p 29.48p 0
07/08/2013 29.50p 29.98p 26.47p 29.48p 0
06/08/2013 29.50p 29.98p 26.47p 29.57p 0
05/08/2013 29.60p 29.98p 26.47p 29.63p 0
02/08/2013 29.65p 29.98p 26.47p 29.77p 0
01/08/2013 29.76p 29.98p 26.47p 29.76p 0
31/07/2013 29.60p 29.98p 26.47p 29.60p 0
30/07/2013 29.57p 29.98p 26.47p 29.55p 0
29/07/2013 29.65p 29.98p 26.47p 29.73p -826
26/07/2013 29.75p 29.98p 26.47p 29.74p 0
25/07/2013 29.27p 29.98p 26.47p 29.54p 0
24/07/2013 29.98p 29.98p 26.47p 29.80p 0
23/07/2013 29.50p 29.86p 26.47p 29.82p 0
22/07/2013 29.50p 29.86p 26.47p 29.62p 0
19/07/2013 29.73p 29.86p 26.47p 29.78p 0
18/07/2013 29.25p 29.86p 26.47p 29.85p 0
17/07/2013 29.40p 29.86p 26.47p 29.08p 0
16/07/2013 29.85p 29.86p 26.47p 29.86p 0
15/07/2013 29.70p 29.80p 26.47p 29.77p 0
12/07/2013 29.53p 29.66p 26.47p 29.59p 0
11/07/2013 29.25p 29.66p 26.47p 29.40p 0
10/07/2013 28.74p 29.59p 26.47p 29.59p 0
09/07/2013 28.70p 29.40p 26.47p 29.40p 0
08/07/2013 28.05p 29.35p 26.47p 29.06p 0
05/07/2013 28.75p 29.35p 26.47p 27.92p 0
04/07/2013 28.50p 29.35p 26.47p 28.16p 0
03/07/2013 28.23p 29.35p 26.47p 27.80p 0
02/07/2013 28.49p 29.35p 26.47p 28.62p 0
01/07/2013 28.49p 29.35p 26.47p 28.50p 0
28/06/2013 28.35p 29.35p 26.47p 28.13p 0
27/06/2013 28.45p 29.35p 26.47p 26.72p 0
26/06/2013 27.10p 29.35p 26.47p 27.88p 0
25/06/2013 26.94p 29.35p 26.47p 27.45p 0
24/06/2013 27.83p 29.35p 26.47p 26.47p 0
21/06/2013 28.22p 29.35p 26.61p 26.72p 0
20/06/2013 28.51p 29.35p 26.61p 28.12p 0
19/06/2013 28.90p 29.35p 26.61p 28.99p 0
18/06/2013 28.87p 29.35p 26.61p 26.72p 0
17/06/2013 27.01p 29.35p 26.61p 26.72p 0
14/06/2013 27.31p 27.31p 26.61p 26.61p 0
13/06/2013 27.03p 27.03p 26.67p 26.67p 7486
12/06/2013 27.20p 27.79p 26.26p 27.20p 0
11/06/2013 27.63p 27.79p 26.26p 27.16p 0
10/06/2013 27.79p 27.79p 26.26p 27.79p 0
07/06/2013 26.26p 27.75p 26.26p 27.61p 0
06/06/2013 26.52p 27.61p 26.52p 27.61p 0
05/06/2013 27.03p 27.61p 26.70p 26.70p 0
04/06/2013 27.23p 27.61p 27.13p 27.23p 0
03/06/2013 27.53p 27.61p 27.13p 27.53p 0
31/05/2013 27.13p 27.61p 27.13p 27.25p 822
30/05/2013 27.18p 29.48p 27.18p 27.33p 0
29/05/2013 27.96p 29.48p 27.49p 27.49p 0
28/05/2013 27.50p 29.48p 27.50p 28.01p 0

*Close Price adjusted for both dividends and splits