Solvay SA (0NZR) Share Price

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

Date Open High Low Close* Volume
20/09/2019 97.00p 97.00p 95.72p 96.61p 157837
19/09/2019 96.59p 96.90p 95.95p 96.07p 5417
18/09/2019 96.00p 96.94p 96.00p 96.36p 4258
17/09/2019 98.54p 98.54p 96.18p 96.84p 10058
16/09/2019 100.59p 100.59p 98.30p 99.39p 12086
13/09/2019 98.54p 100.72p 98.52p 100.60p 40158
12/09/2019 98.71p 99.68p 97.44p 98.11p 8213
11/09/2019 97.49p 99.70p 97.49p 98.29p 115557
10/09/2019 94.00p 97.58p 94.00p 96.79p 19557
09/09/2019 93.60p 94.36p 93.08p 93.80p 3765
06/09/2019 91.01p 93.70p 91.01p 93.39p 4088
05/09/2019 92.00p 93.08p 91.74p 92.40p 12789
04/09/2019 89.01p 91.32p 89.01p 91.32p 10335
03/09/2019 90.61p 90.74p 89.58p 90.20p 11600
02/09/2019 92.00p 92.28p 91.00p 91.41p 2803
30/08/2019 90.40p 91.90p 90.40p 90.90p 3876
29/08/2019 87.89p 90.66p 87.89p 90.15p 4762
28/08/2019 88.75p 88.75p 87.64p 88.57p 2350
27/08/2019 88.40p 89.32p 87.68p 88.72p 4552
23/08/2019 90.75p 91.16p 88.62p 89.13p 143930
22/08/2019 90.40p 91.12p 89.62p 89.92p 5494
21/08/2019 88.29p 90.60p 88.29p 89.66p 7810
20/08/2019 89.95p 89.95p 88.36p 89.01p 5797
19/08/2019 87.20p 89.72p 87.20p 89.12p 4013
16/08/2019 85.41p 87.09p 85.41p 86.56p 10546
15/08/2019 87.01p 87.42p 85.20p 86.08p 5161
14/08/2019 89.41p 89.41p 87.09p 87.49p 10855
13/08/2019 88.04p 90.84p 86.70p 89.47p 21731
12/08/2019 89.20p 90.90p 88.07p 88.32p 5358
09/08/2019 90.58p 90.58p 89.08p 89.78p 107192
08/08/2019 88.23p 90.54p 88.23p 89.89p 2222
07/08/2019 88.80p 89.26p 87.20p 88.11p 4563
06/08/2019 88.40p 89.38p 87.86p 88.22p 8242
05/08/2019 90.35p 90.35p 87.48p 88.89p 51139
02/08/2019 94.82p 94.82p 89.82p 90.78p 12078
01/08/2019 94.00p 94.96p 93.39p 94.60p 6927
31/07/2019 94.00p 95.52p 92.56p 92.72p 24363
30/07/2019 93.01p 93.01p 90.10p 90.61p 20646
29/07/2019 93.41p 93.41p 91.82p 92.73p 5303
26/07/2019 96.00p 96.00p 92.62p 93.26p 7335
25/07/2019 95.86p 96.23p 91.82p 93.70p 15027
24/07/2019 94.00p 95.54p 94.00p 95.29p 18998
23/07/2019 91.41p 95.08p 91.41p 94.24p 14505
22/07/2019 90.61p 91.34p 90.28p 90.45p 2641
19/07/2019 89.41p 90.80p 88.98p 89.46p 4507
18/07/2019 89.30p 89.30p 88.16p 88.49p 20282
17/07/2019 91.01p 91.04p 89.30p 90.04p 9129
16/07/2019 89.91p 91.41p 89.90p 90.75p 77272
15/07/2019 88.61p 90.16p 88.61p 89.72p 9537
12/07/2019 86.50p 88.86p 86.50p 87.67p 4520
11/07/2019 87.95p 87.95p 86.50p 86.96p 6121
10/07/2019 86.88p 88.16p 86.88p 87.28p 14320
09/07/2019 86.75p 87.28p 84.21p 86.36p 17111
08/07/2019 91.01p 91.01p 88.18p 88.30p 4041
05/07/2019 90.90p 90.90p 88.34p 89.20p 5839
04/07/2019 91.01p 91.60p 90.55p 91.02p 5843
03/07/2019 91.43p 91.43p 89.60p 90.23p 7998
02/07/2019 93.53p 93.53p 89.66p 90.49p 10942
01/07/2019 92.00p 93.50p 91.98p 92.42p 6903
28/06/2019 90.52p 91.22p 89.88p 90.73p 5594
27/06/2019 90.46p 91.16p 89.48p 90.22p 14307
26/06/2019 89.97p 90.62p 89.03p 89.29p 118193
25/06/2019 89.60p 89.60p 88.60p 89.00p 3133
24/06/2019 90.90p 90.90p 89.20p 89.77p 8985
21/06/2019 90.90p 90.90p 89.16p 89.47p 11331
20/06/2019 90.25p 90.94p 89.69p 90.08p 8814
19/06/2019 88.00p 89.82p 88.00p 88.84p 6238
18/06/2019 86.18p 88.50p 85.34p 88.08p 5144
17/06/2019 87.70p 87.70p 85.76p 86.64p 4190
14/06/2019 90.40p 90.40p 86.54p 87.24p 4270
13/06/2019 88.52p 88.52p 87.60p 87.72p 9856
12/06/2019 88.90p 89.26p 87.65p 88.56p 7712
11/06/2019 87.74p 90.40p 87.74p 89.56p 19331
10/06/2019 87.81p 87.92p 87.02p 87.39p 9038
07/06/2019 86.40p 87.16p 85.82p 86.42p 24323
06/06/2019 85.85p 86.22p 84.22p 84.99p 83066
05/06/2019 86.92p 86.92p 84.44p 84.96p 230024
04/06/2019 85.09p 86.34p 84.16p 85.97p 13725
03/06/2019 83.89p 84.28p 82.34p 83.96p 7718
31/05/2019 84.75p 84.75p 83.26p 83.81p 4064
30/05/2019 84.27p 85.34p 84.27p 84.92p 5434
29/05/2019 85.78p 85.78p 83.58p 84.06p 575287
28/05/2019 86.40p 86.80p 85.58p 85.97p 7819
24/05/2019 85.38p 86.34p 85.08p 85.69p 106384
23/05/2019 86.75p 86.75p 84.44p 85.55p 376206
22/05/2019 86.61p 86.68p 85.40p 86.37p 55119
21/05/2019 87.91p 88.08p 85.66p 86.77p 18085
20/05/2019 89.74p 89.74p 87.25p 87.59p 7257
17/05/2019 90.88p 90.88p 88.84p 89.80p 6573
16/05/2019 89.97p 90.56p 88.36p 89.77p 46281
15/05/2019 90.90p 90.90p 87.96p 89.73p 83593
14/05/2019 89.20p 90.78p 88.92p 89.22p 201990
13/05/2019 92.00p 92.00p 89.02p 89.73p 156854
10/05/2019 93.45p 93.58p 90.88p 91.76p 6657
09/05/2019 93.89p 93.89p 91.68p 91.81p 7101
08/05/2019 99.00p 99.00p 93.72p 94.36p 25244
07/05/2019 101.29p 101.29p 94.70p 95.59p 90943
03/05/2019 105.07p 106.15p 104.95p 105.30p 17202
02/05/2019 106.53p 106.90p 104.95p 105.15p 5485
01/05/2019 107.05p 107.13p 107.13p 107.13p 0
30/04/2019 107.05p 107.65p 106.65p 107.13p 19960
29/04/2019 106.53p 108.25p 106.53p 107.85p 5897
26/04/2019 107.30p 107.53p 106.80p 107.47p 8581
25/04/2019 108.40p 108.45p 106.91p 107.78p 4922
24/04/2019 107.57p 110.21p 107.57p 109.03p 10769
23/04/2019 108.82p 110.25p 108.80p 109.95p 8835
18/04/2019 110.25p 110.71p 109.30p 110.22p 10321
17/04/2019 109.10p 111.40p 109.10p 110.93p 21656
16/04/2019 108.25p 109.35p 108.25p 108.78p 8723
15/04/2019 107.68p 108.20p 107.55p 107.85p 3956
12/04/2019 104.82p 107.15p 104.30p 106.90p 11459
11/04/2019 103.34p 105.25p 103.34p 104.12p 24350
10/04/2019 102.90p 103.50p 102.75p 102.83p 18768
09/04/2019 102.90p 103.45p 102.20p 102.82p 5177
08/04/2019 102.39p 102.90p 102.14p 102.75p 4527
05/04/2019 101.83p 103.90p 101.83p 103.72p 5340
04/04/2019 101.29p 102.22p 101.15p 101.94p 11262
03/04/2019 101.00p 102.70p 101.00p 102.11p 19908
02/04/2019 99.39p 101.14p 99.39p 100.20p 11108
01/04/2019 97.58p 99.50p 97.58p 98.63p 7675
29/03/2019 96.59p 96.74p 95.56p 96.30p 3661
28/03/2019 96.54p 97.16p 95.70p 96.06p 3335
27/03/2019 98.10p 98.10p 95.58p 96.24p 12285
26/03/2019 95.09p 96.72p 95.09p 95.93p 2912
25/03/2019 96.33p 96.33p 94.35p 94.79p 5127
22/03/2019 100.25p 100.25p 96.40p 96.50p 32323
21/03/2019 100.78p 100.78p 100.00p 100.20p 5050
20/03/2019 101.83p 101.83p 100.35p 101.08p 7020
19/03/2019 101.58p 102.95p 101.58p 101.82p 108895
18/03/2019 101.19p 101.50p 100.95p 101.03p 11816
15/03/2019 100.00p 101.08p 100.00p 100.75p 2920
14/03/2019 100.20p 101.30p 100.10p 100.43p 4045
13/03/2019 99.35p 100.75p 99.35p 99.89p 8964
12/03/2019 99.00p 99.86p 98.90p 99.43p 5970
11/03/2019 97.00p 98.66p 96.96p 97.90p 4027
08/03/2019 97.96p 97.96p 96.68p 97.47p 2951
07/03/2019 101.05p 101.05p 98.06p 98.52p 93441
06/03/2019 100.49p 101.70p 100.49p 101.08p 5626
05/03/2019 101.49p 102.95p 100.70p 100.90p 4736
04/03/2019 101.15p 103.06p 101.15p 102.10p 5709
01/03/2019 100.00p 101.95p 100.00p 101.57p 15892
28/02/2019 96.59p 98.42p 96.59p 98.25p 10455
27/02/2019 102.02p 102.02p 96.78p 96.88p 8743
26/02/2019 100.00p 102.10p 99.60p 101.75p 13317
25/02/2019 98.59p 101.20p 98.59p 100.28p 5150
22/02/2019 99.00p 100.50p 99.00p 99.90p 5829
21/02/2019 100.54p 100.65p 99.21p 99.89p 6441
20/02/2019 99.96p 100.75p 98.46p 99.99p 2252
19/02/2019 99.68p 100.00p 98.82p 99.19p 5793
18/02/2019 98.72p 99.96p 98.72p 99.14p 29773
15/02/2019 95.49p 98.96p 95.49p 98.25p 10662
14/02/2019 98.54p 98.88p 96.38p 96.46p 31536
13/02/2019 97.96p 98.52p 96.54p 97.23p 5179
12/02/2019 94.50p 96.62p 94.50p 95.66p 20226
11/02/2019 94.80p 95.30p 93.46p 94.65p 12656
08/02/2019 93.60p 94.72p 92.58p 93.12p 5019
07/02/2019 98.49p 98.49p 94.30p 95.05p 8829
06/02/2019 98.49p 98.49p 97.20p 98.12p 8140
05/02/2019 96.20p 98.33p 95.99p 97.87p 10013
04/02/2019 96.00p 96.00p 94.28p 95.61p 5684
01/02/2019 95.22p 95.67p 94.94p 95.67p 9175
31/01/2019 96.29p 97.04p 94.62p 95.21p 24279
30/01/2019 96.00p 96.10p 94.58p 95.14p 2911
29/01/2019 95.43p 95.43p 93.92p 95.00p 3284
28/01/2019 95.54p 97.10p 94.44p 95.15p 16667
25/01/2019 94.00p 95.54p 93.50p 95.35p 3582
24/01/2019 94.00p 94.00p 92.43p 92.74p 28751
23/01/2019 92.84p 93.36p 92.52p 92.79p 346661
22/01/2019 94.14p 94.14p 92.50p 92.98p 3447
21/01/2019 96.49p 96.49p 93.84p 94.49p 2452
18/01/2019 94.61p 95.94p 94.44p 95.20p 9033
17/01/2019 93.62p 93.62p 91.62p 92.84p 11551
16/01/2019 91.01p 93.10p 91.01p 92.12p 434115
15/01/2019 92.82p 92.82p 90.52p 91.42p 3662
14/01/2019 93.15p 93.15p 90.84p 91.50p 10170
11/01/2019 93.49p 93.49p 91.46p 91.76p 7440
10/01/2019 94.90p 94.90p 91.56p 92.74p 9770
09/01/2019 93.09p 93.80p 92.76p 93.17p 5730
08/01/2019 89.64p 92.52p 89.64p 91.80p 5932
07/01/2019 91.76p 91.76p 88.86p 89.92p 4993
04/01/2019 86.00p 89.98p 86.00p 89.44p 6000
03/01/2019 87.47p 87.47p 84.70p 85.68p 541330
02/01/2019 86.90p 87.32p 85.66p 86.88p 8912
31/12/2018 88.00p 88.00p 87.04p 87.59p 435
28/12/2018 88.00p 88.00p 86.78p 86.98p 2241
27/12/2018 88.14p 88.53p 85.54p 86.48p 3053
24/12/2018 86.61p 87.44p 86.21p 86.92p 968
21/12/2018 87.01p 87.48p 86.16p 86.86p 5045
20/12/2018 88.90p 88.90p 86.89p 87.19p 6471
19/12/2018 89.36p 89.88p 88.80p 89.69p 6443
18/12/2018 88.65p 88.78p 86.22p 88.52p 5437
17/12/2018 90.50p 90.50p 86.30p 87.50p 2115
14/12/2018 89.57p 89.57p 87.16p 89.25p 2120
13/12/2018 91.01p 91.24p 90.10p 90.41p 3994
12/12/2018 90.73p 90.76p 89.44p 90.12p 8090
11/12/2018 88.00p 90.54p 88.00p 89.79p 5951
10/12/2018 91.51p 91.51p 87.38p 88.24p 9847
07/12/2018 94.02p 94.08p 91.98p 93.29p 6367
06/12/2018 95.34p 95.34p 90.94p 91.43p 119177
05/12/2018 96.49p 97.88p 95.68p 96.49p 21959

*Close Price adjusted for both dividends and splits