Trigano SA (0NX0) Share Price

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

Date Open High Low Close* Volume
04/12/2018 92.40p 95.22p 92.40p 95.22p 6354
03/12/2018 93.82p 93.82p 92.62p 92.65p 5366
30/11/2018 96.00p 97.10p 93.57p 93.57p 1404
29/11/2018 101.38p 101.38p 95.93p 95.93p 502
28/11/2018 94.80p 101.19p 94.80p 100.43p 1512
27/11/2018 89.47p 94.95p 89.47p 94.60p 4317
26/11/2018 86.80p 87.75p 85.78p 85.78p 1283
23/11/2018 83.03p 86.80p 83.03p 85.88p 1060
22/11/2018 85.03p 85.03p 82.70p 82.70p 78
21/11/2018 80.75p 85.15p 80.75p 84.40p 668
20/11/2018 82.75p 82.75p 79.80p 80.70p 279
19/11/2018 82.60p 83.65p 81.40p 82.20p 4877
16/11/2018 85.18p 85.18p 82.85p 83.72p 22
15/11/2018 88.40p 90.07p 86.25p 86.25p 682
14/11/2018 87.57p 89.20p 87.57p 88.75p 1648
13/11/2018 88.55p 89.43p 87.53p 87.53p 1458
12/11/2018 89.28p 89.28p 88.15p 88.15p 41
09/11/2018 94.40p 94.40p 88.95p 89.78p 5090
08/11/2018 93.57p 95.05p 93.57p 94.90p 2350
07/11/2018 92.00p 95.15p 92.00p 93.88p 2747
06/11/2018 93.18p 93.18p 91.75p 92.15p 1906
05/11/2018 95.78p 95.78p 93.13p 93.13p 2080
02/11/2018 90.15p 96.60p 90.15p 95.88p 9564
01/11/2018 89.57p 92.00p 89.53p 89.53p 5821
31/10/2018 89.38p 91.15p 89.38p 90.20p 1469
30/10/2018 87.03p 89.45p 87.03p 88.35p 2298
29/10/2018 85.03p 88.25p 82.00p 87.07p 8428
26/10/2018 83.03p 84.14p 81.20p 83.53p 1899
25/10/2018 80.50p 83.22p 79.65p 83.22p 539
24/10/2018 82.20p 84.53p 80.63p 80.65p 831
23/10/2018 87.38p 87.38p 82.50p 82.50p 446
22/10/2018 90.40p 92.55p 88.88p 88.95p 469
19/10/2018 96.50p 96.50p 90.20p 90.20p 2157
18/10/2018 97.70p 98.10p 96.82p 97.90p 514
17/10/2018 95.82p 99.14p 95.82p 98.35p 11729
16/10/2018 93.68p 95.85p 93.15p 95.38p 6933
15/10/2018 89.82p 92.90p 89.35p 92.90p 7626
12/10/2018 88.10p 90.80p 88.10p 89.57p 2722
11/10/2018 85.47p 87.75p 85.47p 87.32p 1798
10/10/2018 90.00p 90.00p 87.05p 87.18p 723
09/10/2018 91.57p 91.57p 88.40p 89.82p 2307
08/10/2018 85.78p 91.55p 85.78p 90.75p 280
05/10/2018 91.78p 91.78p 86.43p 86.45p 271
04/10/2018 94.00p 94.10p 92.10p 92.25p 2381
03/10/2018 96.20p 96.20p 94.72p 94.75p 2365
02/10/2018 100.00p 100.00p 96.25p 97.03p 873
01/10/2018 93.47p 100.00p 93.47p 100.00p 463
28/09/2018 93.18p 98.38p 93.80p 94.35p 2222
27/09/2018 112.00p 112.00p 97.15p 98.38p 67
26/09/2018 111.65p 112.80p 110.80p 112.80p 350
25/09/2018 114.65p 114.65p 111.50p 112.40p 3109
24/09/2018 117.60p 117.60p 114.05p 114.05p 26
21/09/2018 115.55p 117.80p 111.65p 117.20p 4771
20/09/2018 115.75p 115.75p 107.19p 114.55p 13852
19/09/2018 127.05p 127.05p 116.00p 116.00p 8754
18/09/2018 128.30p 129.70p 127.48p 128.30p 2446
17/09/2018 127.15p 128.20p 127.15p 127.15p 41406
14/09/2018 126.15p 126.95p 126.15p 126.45p 1872
13/09/2018 125.40p 127.35p 125.40p 127.35p 1143
12/09/2018 123.35p 125.20p 123.35p 124.80p 650
11/09/2018 123.55p 124.90p 123.10p 124.60p 2074
10/09/2018 120.90p 123.90p 120.90p 122.55p 142
07/09/2018 122.75p 122.75p 119.00p 119.65p 810
06/09/2018 124.10p 124.10p 122.15p 122.15p 127
05/09/2018 123.15p 124.30p 123.15p 124.30p 888
04/09/2018 124.40p 124.70p 122.75p 122.75p 280
03/09/2018 126.15p 126.10p 125.40p 126.05p 312
31/08/2018 125.40p 126.30p 124.75p 125.40p 500
30/08/2018 124.80p 126.20p 124.65p 125.00p 697
29/08/2018 127.65p 127.65p 125.20p 125.60p 801
28/08/2018 129.40p 130.80p 127.10p 127.25p 2844
24/08/2018 118.65p 119.85p 117.90p 118.15p 1790
23/08/2018 117.10p 119.85p 117.10p 119.85p 2195
22/08/2018 121.00p 121.30p 117.70p 117.70p 2551
21/08/2018 121.30p 121.30p 121.00p 121.30p 141
20/08/2018 120.40p 121.90p 120.00p 121.90p 2515
17/08/2018 119.25p 120.80p 118.40p 120.80p 564
16/08/2018 115.45p 119.60p 115.20p 118.55p 66
15/08/2018 119.45p 119.45p 115.40p 116.20p 3021
14/08/2018 120.90p 120.90p 119.35p 119.35p 933
13/08/2018 124.30p 124.30p 121.20p 121.70p 3732
10/08/2018 122.25p 124.10p 121.60p 124.10p 1944
09/08/2018 122.05p 122.31p 121.60p 121.60p 250
08/08/2018 121.00p 122.40p 121.00p 122.05p 769
07/08/2018 122.75p 122.75p 121.92p 122.55p 188
06/08/2018 123.65p 123.30p 121.80p 122.95p 1840
03/08/2018 122.05p 122.40p 121.80p 121.80p 1897
02/08/2018 124.20p 124.20p 121.50p 121.50p 1
01/08/2018 124.00p 124.00p 121.70p 123.15p 691
31/07/2018 122.15p 123.15p 122.15p 122.25p 1631
30/07/2018 122.55p 122.55p 121.30p 121.30p 14473
27/07/2018 121.00p 124.10p 121.00p 122.25p 454
26/07/2018 117.90p 120.30p 117.90p 119.45p 261
25/07/2018 122.15p 122.15p 117.50p 118.15p 422
24/07/2018 115.85p 119.70p 115.85p 119.25p 4272
23/07/2018 120.10p 120.49p 114.35p 114.35p 472
20/07/2018 115.75p 118.85p 115.75p 118.85p 3893
19/07/2018 115.75p 115.75p 113.32p 113.90p 1554
18/07/2018 116.60p 117.30p 115.40p 116.90p 1584
17/07/2018 120.20p 120.20p 116.50p 116.70p 1320
16/07/2018 120.80p 120.80p 120.00p 120.30p 1483
13/07/2018 121.30p 122.19p 119.15p 119.15p 543
12/07/2018 118.55p 121.04p 118.55p 120.40p 2433
11/07/2018 121.30p 121.30p 116.40p 117.40p 2041
10/07/2018 122.75p 124.40p 120.45p 121.20p 4679
09/07/2018 122.55p 123.70p 121.22p 122.35p 2138
06/07/2018 114.95p 120.20p 114.95p 120.20p 588
05/07/2018 114.05p 115.80p 114.05p 115.25p 1448
04/07/2018 120.80p 126.94p 114.10p 114.35p 16299
03/07/2018 131.15p 131.15p 122.00p 122.75p 21423
02/07/2018 152.40p 152.40p 150.03p 151.15p 1270
29/06/2018 151.35p 153.60p 151.35p 153.60p 1146
28/06/2018 157.00p 157.00p 147.70p 149.20p 440
27/06/2018 155.55p 156.10p 155.25p 156.10p 607
26/06/2018 157.40p 157.40p 154.92p 155.25p 629
25/06/2018 162.95p 162.95p 157.45p 158.35p 113
22/06/2018 160.50p 162.40p 160.50p 160.90p 312
21/06/2018 165.60p 165.60p 161.20p 163.35p 297
20/06/2018 166.35p 166.75p 164.62p 166.75p 2966
19/06/2018 163.45p 166.15p 162.40p 166.15p 3210
18/06/2018 164.00p 164.90p 163.79p 164.90p 2891
15/06/2018 170.65p 170.65p 164.70p 164.70p 2526
14/06/2018 173.20p 173.20p 171.75p 172.50p 124
13/06/2018 171.55p 173.56p 171.55p 172.50p 912
12/06/2018 170.25p 171.55p 170.25p 170.45p 36
11/06/2018 172.30p 172.30p 170.60p 171.45p 3185
08/06/2018 173.30p 174.45p 173.03p 174.45p 283
07/06/2018 174.90p 174.99p 174.77p 174.85p 365
06/06/2018 172.00p 172.90p 172.00p 172.20p 1059
05/06/2018 171.85p 173.90p 171.85p 172.40p 1399
04/06/2018 168.70p 172.00p 168.70p 170.25p 1920
01/06/2018 170.05p 172.10p 169.30p 170.25p 2710
31/05/2018 167.55p 169.90p 167.55p 169.90p 311
30/05/2018 165.60p 167.50p 165.60p 167.35p 407
29/05/2018 170.85p 170.85p 165.85p 166.25p 230
25/05/2018 167.05p 172.90p 167.05p 172.30p 1718
24/05/2018 169.50p 169.71p 166.01p 166.75p 1501
23/05/2018 171.15p 171.15p 169.50p 170.95p 1273
22/05/2018 174.05p 174.05p 172.00p 173.40p 1325
21/05/2018 170.75p 175.70p 170.75p 174.75p 117
18/05/2018 172.80p 179.50p 169.60p 169.60p 1146
17/05/2018 165.50p 174.90p 165.50p 172.70p 368
16/05/2018 166.95p 166.95p 165.80p 166.85p 284
15/05/2018 152.90p 164.70p 152.90p 164.70p 1720
14/05/2018 150.95p 151.00p 150.60p 150.65p 2199
11/05/2018 150.35p 150.40p 149.80p 150.25p 347
10/05/2018 153.00p 153.00p 150.60p 152.30p 1659
09/05/2018 152.60p 152.70p 152.30p 152.70p 353
08/05/2018 150.45p 153.30p 150.45p 152.90p 152
04/05/2018 152.50p 154.15p 152.55p 153.60p 722
03/05/2018 155.75p 155.75p 152.71p 154.15p 197
02/05/2018 154.85p 156.00p 154.85p 155.55p 1037
01/05/2018 154.05p 156.10p 156.10p 156.10p 0
30/04/2018 154.05p 156.30p 154.05p 156.10p 4
27/04/2018 152.80p 153.60p 152.80p 153.00p 154
26/04/2018 149.70p 153.10p 149.40p 153.10p 1531
25/04/2018 150.05p 150.65p 149.40p 149.40p 304
24/04/2018 150.95p 152.43p 150.02p 150.65p 1201
23/04/2018 152.00p 152.00p 150.45p 150.45p 14115
20/04/2018 153.70p 153.70p 151.40p 153.00p 572
19/04/2018 154.35p 154.35p 152.60p 153.40p 75
18/04/2018 153.40p 153.90p 152.90p 153.90p 292
17/04/2018 154.05p 154.05p 152.90p 153.90p 1431
16/04/2018 153.90p 153.90p 153.40p 153.80p 58
13/04/2018 153.60p 153.90p 152.90p 153.90p 101
12/04/2018 153.00p 153.20p 152.40p 152.40p 103
11/04/2018 152.90p 154.80p 152.50p 153.20p 4295
10/04/2018 149.00p 153.90p 149.00p 152.70p 112
09/04/2018 150.15p 150.15p 148.10p 148.30p 293
06/04/2018 149.30p 149.70p 149.30p 149.70p 98
05/04/2018 143.45p 147.50p 143.45p 147.35p 490
04/04/2018 145.60p 145.60p 142.65p 142.65p 70
03/04/2018 146.75p 146.75p 145.00p 145.00p 92
29/03/2018 145.40p 147.18p 145.40p 146.55p 73
28/03/2018 150.75p 150.65p 145.80p 145.80p 1005
27/03/2018 153.70p 153.70p 148.20p 150.55p 113
26/03/2018 151.55p 154.30p 151.55p 151.75p 145
23/03/2018 150.55p 150.55p 149.09p 149.30p 325
22/03/2018 155.15p 156.49p 150.80p 151.45p 422
21/03/2018 155.35p 155.35p 153.40p 153.40p 697
20/03/2018 156.50p 156.60p 155.75p 155.75p 49
19/03/2018 152.70p 156.60p 152.70p 156.60p 1220
16/03/2018 155.75p 155.90p 155.65p 155.65p 75
15/03/2018 153.70p 154.65p 153.70p 154.05p 1618
14/03/2018 150.45p 154.65p 150.45p 154.65p 2261
13/03/2018 144.30p 148.50p 144.30p 148.50p 12435
12/03/2018 151.15p 151.25p 145.30p 145.30p 293
09/03/2018 142.55p 151.25p 142.55p 151.25p 769
08/03/2018 143.55p 143.55p 142.90p 143.25p 19
07/03/2018 141.30p 143.35p 141.30p 143.35p 2113
06/03/2018 142.55p 143.55p 141.50p 141.50p 901
05/03/2018 140.00p 141.80p 140.00p 141.80p 403
02/03/2018 145.90p 145.50p 135.55p 139.55p 1483
01/03/2018 147.45p 147.48p 144.58p 144.90p 3224
28/02/2018 144.00p 146.90p 142.49p 146.05p 322
27/02/2018 146.05p 146.80p 142.85p 142.85p 49
26/02/2018 146.55p 148.70p 146.55p 148.70p 147
23/02/2018 145.40p 148.20p 145.90p 145.90p 87
22/02/2018 148.00p 148.20p 147.25p 147.25p 540
21/02/2018 146.45p 148.80p 146.27p 148.20p 340

*Close Price adjusted for both dividends and splits