Boryszew SA (0MNP) Share Price

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

Date Open High Low Close* Volume
21/02/2018 10.44p 9.59p 9.55p 9.55p 0
20/02/2018 10.44p 9.59p 9.50p 9.59p 0
19/02/2018 10.44p 9.50p 9.46p 9.50p 0
16/02/2018 10.44p 9.50p 9.46p 9.46p 0
15/02/2018 10.44p 9.50p 9.48p 9.50p 0
14/02/2018 10.44p 9.54p 9.48p 9.48p 0
13/02/2018 10.44p 9.59p 9.54p 9.54p 0
12/02/2018 10.44p 9.65p 9.59p 9.59p 0
09/02/2018 10.44p 9.75p 9.65p 9.65p 1827
08/02/2018 10.44p 9.75p 9.50p 9.75p 0
07/02/2018 10.44p 9.54p 9.50p 9.50p 0
06/02/2018 10.44p 9.62p 9.54p 9.54p 0
05/02/2018 10.44p 9.62p 9.62p 9.62p 0
02/02/2018 10.44p 9.62p 9.30p 9.62p 0
01/02/2018 10.44p 9.30p 9.30p 9.30p 0
31/01/2018 10.44p 9.30p 9.08p 9.30p 398
30/01/2018 10.44p 9.08p 9.06p 9.08p 0
29/01/2018 10.44p 9.06p 8.96p 9.06p 0
26/01/2018 10.44p 9.18p 8.96p 8.96p 0
25/01/2018 10.44p 9.20p 9.18p 9.18p 0
24/01/2018 10.44p 9.58p 9.20p 9.20p 0
23/01/2018 10.44p 9.64p 9.58p 9.58p 0
22/01/2018 10.44p 9.70p 9.64p 9.64p 0
19/01/2018 10.44p 9.70p 9.65p 9.70p 0
18/01/2018 10.44p 9.65p 9.64p 9.65p 0
17/01/2018 10.44p 9.64p 9.42p 9.64p 0
16/01/2018 10.44p 9.42p 9.42p 9.42p 0
15/01/2018 10.44p 9.42p 9.19p 9.42p 0
12/01/2018 10.44p 9.19p 9.12p 9.19p 0
11/01/2018 10.44p 9.21p 9.12p 9.12p 0
10/01/2018 10.44p 9.21p 9.19p 9.21p 0
09/01/2018 10.44p 9.19p 8.95p 9.19p 0
08/01/2018 10.44p 8.95p 8.95p 8.95p 0
05/01/2018 10.44p 8.95p 7.15p 8.95p 0
04/01/2018 10.44p 9.22p 8.88p 8.88p 0
03/01/2018 10.44p 9.22p 9.22p 9.22p 0
02/01/2018 10.44p 9.22p 8.86p 9.22p 0
29/12/2017 10.44p 9.01p 8.86p 8.86p 0
28/12/2017 10.44p 9.01p 9.01p 9.01p 0
27/12/2017 10.44p 9.10p 9.01p 9.01p 0
22/12/2017 10.44p 9.12p 9.10p 9.10p 0
21/12/2017 10.44p 9.37p 9.12p 9.12p 0
20/12/2017 10.44p 9.37p 9.37p 9.37p 0
19/12/2017 10.44p 9.37p 9.37p 9.37p 0
18/12/2017 10.44p 9.37p 9.37p 9.37p 0
15/12/2017 10.44p 9.37p 9.37p 9.37p 0
14/12/2017 10.44p 9.94p 9.37p 9.37p 0
13/12/2017 10.44p 9.94p 9.94p 5.00p 0
12/12/2017 10.44p 9.94p 9.94p 5.00p 0
11/12/2017 10.44p 9.94p 9.94p 5.00p 0
08/12/2017 10.44p 9.94p 9.94p 5.00p 0
07/12/2017 10.44p 9.94p 9.94p 5.00p 0
06/12/2017 10.44p 9.94p 9.94p 5.00p 0
05/12/2017 10.44p 9.94p 9.94p 5.00p 0
04/12/2017 10.44p 9.94p 9.94p 5.00p 0
01/12/2017 10.44p 9.94p 9.94p 5.00p 0
30/11/2017 10.44p 9.94p 9.94p 5.00p 0
29/11/2017 10.44p 9.94p 9.94p 5.00p 0
28/11/2017 10.44p 9.94p 9.94p 5.00p 0
27/11/2017 10.44p 9.94p 9.94p 5.00p 0
24/11/2017 10.44p 9.94p 9.94p 5.00p 0
23/11/2017 10.44p 9.94p 9.94p 5.00p 0
22/11/2017 10.44p 9.94p 9.94p 5.00p 0
21/11/2017 10.44p 9.94p 9.94p 5.00p 133251
20/11/2017 10.44p 11.14p 11.14p 5.00p 0
17/11/2017 10.44p 11.14p 11.14p 5.00p 0
16/11/2017 10.44p 11.14p 11.14p 5.00p 0
15/11/2017 10.44p 11.14p 11.14p 5.00p 0
14/11/2017 10.44p 11.14p 11.14p 5.00p 0
13/11/2017 10.44p 11.14p 11.14p 5.00p 0
10/11/2017 10.44p 11.14p 11.14p 5.00p 0
09/11/2017 10.44p 11.14p 11.14p 5.00p 0
08/11/2017 10.44p 11.14p 11.14p 5.00p 0
07/11/2017 10.44p 11.14p 11.14p 5.00p 0
06/11/2017 10.44p 11.14p 11.14p 5.00p 0
03/11/2017 10.44p 11.14p 11.14p 5.00p 0
02/11/2017 10.44p 11.14p 11.14p 5.00p 0
01/11/2017 10.44p 11.14p 11.14p 5.00p 0
31/10/2017 10.44p 11.14p 11.14p 5.00p 0
30/10/2017 10.44p 11.14p 11.14p 5.00p 0
27/10/2017 10.44p 11.14p 11.14p 5.00p 0
26/10/2017 10.44p 11.14p 11.14p 5.00p 0
25/10/2017 10.44p 11.14p 11.14p 5.00p 0
24/10/2017 10.44p 11.14p 11.14p 5.00p 0
23/10/2017 10.44p 11.14p 11.14p 5.00p 0
20/10/2017 10.44p 11.14p 11.14p 5.00p 0
19/10/2017 10.44p 11.14p 11.14p 5.00p 0
18/10/2017 10.44p 11.14p 11.14p 5.00p 0
17/10/2017 10.44p 11.14p 11.14p 5.00p 0
16/10/2017 10.44p 11.14p 11.14p 5.00p 0
13/10/2017 10.44p 11.14p 11.14p 5.00p 0
12/10/2017 10.44p 11.14p 11.14p 5.00p 0
11/10/2017 10.44p 11.14p 11.14p 5.00p 0
10/10/2017 10.44p 11.14p 11.14p 5.00p 0
09/10/2017 10.44p 11.14p 11.14p 5.00p 0
06/10/2017 10.44p 11.14p 11.14p 5.00p 0
05/10/2017 10.44p 11.14p 11.14p 5.00p 0
04/10/2017 10.44p 11.14p 11.14p 5.00p 0
03/10/2017 10.44p 11.14p 11.14p 5.00p 0
02/10/2017 10.44p 11.14p 11.14p 5.00p 0
29/09/2017 10.44p 11.14p 11.14p 5.00p 0
28/09/2017 10.44p 11.14p 11.14p 5.00p 0
27/09/2017 10.44p 11.14p 11.14p 5.00p 0
26/09/2017 10.44p 11.14p 11.14p 5.00p 0
25/09/2017 10.44p 11.14p 11.14p 5.00p 0
22/09/2017 10.44p 11.14p 11.14p 5.00p 1
21/09/2017 10.44p 11.14p 11.14p 5.00p 1
20/09/2017 10.44p 11.14p 11.14p 5.00p 0
19/09/2017 10.44p 11.14p 11.14p 5.00p 0
18/09/2017 10.44p 11.14p 11.14p 5.00p 0
15/09/2017 10.44p 11.14p 11.14p 5.00p 0
14/09/2017 10.44p 11.14p 11.14p 5.00p 0
13/09/2017 10.44p 11.14p 11.14p 5.00p 0
12/09/2017 10.44p 11.14p 11.14p 5.00p 0
11/09/2017 10.44p 11.14p 11.14p 5.00p 0
08/09/2017 10.44p 11.14p 11.14p 5.00p 0
07/09/2017 10.44p 11.14p 11.14p 5.00p 0
06/09/2017 10.44p 11.14p 11.14p 5.00p 0
05/09/2017 10.44p 11.14p 11.14p 5.00p 0
04/09/2017 10.44p 11.14p 11.14p 5.00p 0
01/09/2017 10.44p 11.14p 11.14p 5.00p 0
31/08/2017 10.44p 11.14p 11.14p 5.00p 0
30/08/2017 10.44p 11.14p 11.14p 5.00p 0
29/08/2017 10.44p 11.14p 11.14p 5.00p 0
25/08/2017 10.44p 11.14p 11.14p 5.00p 0
24/08/2017 10.44p 11.14p 11.14p 5.00p 0
23/08/2017 10.44p 11.14p 11.14p 5.00p 0
22/08/2017 10.44p 11.14p 11.14p 5.00p 0
21/08/2017 10.44p 11.14p 11.14p 5.00p 0
18/08/2017 10.44p 11.14p 11.14p 5.00p 0
17/08/2017 10.44p 11.14p 11.14p 5.00p 0
16/08/2017 10.44p 11.14p 11.14p 5.00p 0
15/08/2017 10.44p 11.14p 11.14p 5.00p 0
14/08/2017 10.44p 11.14p 11.14p 5.00p 0
11/08/2017 10.44p 11.14p 11.14p 5.00p 0
10/08/2017 10.44p 11.14p 11.14p 5.00p 0
09/08/2017 10.44p 11.14p 11.14p 5.00p 0
08/08/2017 10.44p 11.14p 11.14p 5.00p 0
07/08/2017 10.44p 11.14p 11.14p 5.00p 0
04/08/2017 10.44p 11.14p 11.14p 5.00p 0
03/08/2017 10.44p 11.14p 11.14p 5.00p 0
02/08/2017 10.44p 11.14p 11.14p 5.00p 0
01/08/2017 10.44p 11.14p 11.14p 5.00p 0
31/07/2017 10.44p 11.14p 11.14p 5.00p 0
28/07/2017 10.44p 11.14p 11.14p 5.00p 0
27/07/2017 10.44p 11.14p 11.14p 5.00p 0
26/07/2017 10.44p 11.14p 11.14p 5.00p 0
25/07/2017 10.44p 11.14p 11.14p 5.00p 0
24/07/2017 10.44p 11.14p 11.14p 5.00p 0
21/07/2017 10.44p 11.14p 11.14p 5.00p 0
20/07/2017 10.44p 11.14p 11.14p 5.00p 0
19/07/2017 10.44p 11.14p 11.14p 5.00p 0
18/07/2017 10.44p 11.14p 11.14p 5.00p 0
17/07/2017 10.44p 11.14p 11.14p 5.00p 0
14/07/2017 10.44p 11.14p 11.14p 5.00p 0
13/07/2017 10.44p 11.14p 11.14p 5.00p 0
12/07/2017 10.44p 11.14p 11.14p 5.00p 0
11/07/2017 10.44p 11.14p 11.14p 5.00p 0
10/07/2017 10.44p 11.14p 11.14p 5.00p 0
07/07/2017 10.44p 11.14p 11.14p 5.00p 0
06/07/2017 10.44p 11.14p 11.14p 5.00p 0
05/07/2017 10.44p 11.14p 11.14p 5.00p 0
04/07/2017 10.44p 11.14p 11.14p 5.00p 0
03/07/2017 10.44p 11.14p 11.14p 5.00p 0
30/06/2017 10.44p 11.14p 11.14p 5.00p 0
29/06/2017 10.44p 11.14p 11.14p 5.00p 0
28/06/2017 10.44p 11.14p 11.14p 5.00p 0
27/06/2017 10.44p 11.14p 11.14p 5.00p 0
26/06/2017 10.44p 11.14p 11.14p 5.00p 0
23/06/2017 10.44p 11.14p 11.14p 5.00p 0
22/06/2017 10.44p 11.14p 11.14p 5.00p 0
21/06/2017 10.44p 11.14p 11.14p 5.00p 0
20/06/2017 10.44p 11.14p 11.14p 5.00p 0
19/06/2017 10.44p 11.14p 11.14p 5.00p 0
16/06/2017 10.44p 11.14p 10.44p 5.00p 541
15/06/2017 11.14p 11.14p 11.14p 5.00p 0
14/06/2017 11.14p 11.14p 11.14p 5.00p 0
13/06/2017 11.14p 11.14p 11.14p 5.00p 0
12/06/2017 11.14p 11.14p 11.14p 5.00p 0
09/06/2017 11.14p 11.14p 11.14p 5.00p 0
08/06/2017 11.14p 11.14p 11.14p 5.00p 0
07/06/2017 11.14p 11.14p 11.14p 5.00p 0
06/06/2017 11.14p 11.14p 11.14p 5.00p 0
05/06/2017 11.14p 11.14p 11.14p 5.00p 36671
02/06/2017 11.14p 11.14p 11.14p 5.00p 0
01/06/2017 11.14p 11.14p 11.14p 5.00p 46578
31/05/2017 11.50p 5.32p 5.32p 5.00p 0
30/05/2017 11.50p 5.32p 5.32p 5.00p 0
26/05/2017 11.50p 5.32p 5.32p 5.00p 0
25/05/2017 11.50p 5.32p 5.32p 5.00p 0
24/05/2017 11.50p 5.32p 5.32p 5.00p 0
23/05/2017 11.50p 5.32p 5.32p 5.00p 0
22/05/2017 11.50p 5.32p 5.32p 5.00p 0
19/05/2017 11.50p 11.50p 5.32p 5.00p 50883
18/05/2017 11.47p 5.32p 5.32p 5.00p 0
17/05/2017 11.47p 5.32p 5.32p 5.00p 0
16/05/2017 11.47p 5.32p 5.32p 5.00p 0
15/05/2017 11.47p 5.32p 5.32p 5.00p 0
12/05/2017 11.47p 5.32p 5.32p 5.00p 0
11/05/2017 11.47p 5.32p 5.32p 5.00p 0

*Close Price adjusted for both dividends and splits