Solvay SA (0NZR) Share Price

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

Date Open High Low Close* Volume
04/12/2018 98.00p 98.00p 96.58p 97.33p 33733
03/12/2018 105.05p 105.05p 98.30p 98.74p 15455
30/11/2018 97.49p 97.49p 94.56p 95.36p 2097
29/11/2018 96.00p 97.02p 95.36p 95.76p 7280
28/11/2018 95.39p 95.39p 94.12p 94.85p 5723
27/11/2018 96.15p 96.16p 94.26p 95.36p 6446
26/11/2018 95.49p 96.00p 94.99p 95.75p 6236
23/11/2018 95.49p 95.49p 93.72p 94.72p 16318
22/11/2018 96.49p 96.49p 94.02p 94.73p 50394
21/11/2018 97.49p 97.49p 96.10p 96.79p 8094
20/11/2018 102.00p 102.00p 95.46p 96.64p 152810
19/11/2018 105.07p 105.07p 100.65p 100.86p 10268
16/11/2018 104.49p 104.49p 101.55p 102.35p 67337
15/11/2018 104.00p 104.30p 102.50p 103.45p 8002
14/11/2018 103.24p 103.60p 101.90p 102.88p 3459
13/11/2018 103.05p 103.75p 102.45p 103.18p 12857
12/11/2018 102.00p 103.57p 101.57p 102.23p 3359
09/11/2018 100.20p 102.40p 99.88p 101.91p 4779
08/11/2018 102.49p 102.49p 99.03p 99.68p 4220
07/11/2018 100.00p 102.30p 100.00p 101.32p 7812
06/11/2018 102.10p 102.10p 99.18p 100.35p 17879
05/11/2018 105.07p 105.07p 101.70p 102.81p 24411
02/11/2018 101.68p 104.90p 101.68p 104.13p 4694
01/11/2018 100.54p 101.63p 100.50p 100.60p 162959
31/10/2018 99.81p 101.60p 99.81p 100.22p 21796
30/10/2018 101.44p 101.44p 97.12p 98.72p 12573
29/10/2018 99.19p 101.35p 99.19p 100.72p 2190
26/10/2018 100.00p 100.00p 97.08p 98.21p 32308
25/10/2018 98.00p 99.29p 96.48p 98.64p 19196
24/10/2018 104.49p 104.49p 97.84p 97.89p 1035
23/10/2018 102.43p 102.43p 99.06p 99.65p 4232
22/10/2018 104.49p 104.49p 102.55p 103.06p 5114
19/10/2018 104.00p 104.80p 102.55p 103.50p 7653
18/10/2018 105.24p 106.20p 104.45p 104.80p 98889
17/10/2018 107.25p 108.45p 105.75p 106.40p 3664
16/10/2018 104.59p 106.95p 104.59p 106.53p 8328
15/10/2018 106.00p 106.00p 103.90p 104.35p 1074
12/10/2018 106.53p 107.25p 105.85p 106.28p 2875
11/10/2018 108.63p 108.63p 105.55p 106.43p 5439
10/10/2018 113.05p 113.60p 108.60p 109.40p 4278
09/10/2018 114.78p 115.55p 112.90p 115.38p 27161
08/10/2018 114.57p 114.65p 113.46p 114.05p 1064
05/10/2018 116.53p 116.60p 114.86p 116.00p 3921
04/10/2018 118.88p 118.88p 116.75p 117.85p 3256
03/10/2018 117.10p 118.85p 117.10p 118.15p 16553
02/10/2018 116.15p 116.45p 115.29p 116.32p 2369
01/10/2018 114.82p 117.10p 114.82p 116.25p 4591
28/09/2018 114.25p 115.53p 114.20p 115.00p 7601
27/09/2018 115.88p 115.88p 114.38p 115.03p 579
26/09/2018 117.88p 117.88p 115.24p 116.10p 11123
25/09/2018 117.00p 117.95p 116.10p 116.93p 9243
24/09/2018 114.00p 117.65p 114.00p 116.43p 13435
21/09/2018 115.00p 118.40p 115.00p 117.43p 17404
20/09/2018 116.00p 117.75p 116.00p 116.90p 4412
19/09/2018 114.00p 116.70p 114.00p 116.45p 6303
18/09/2018 113.45p 114.29p 113.39p 113.80p 50093
17/09/2018 111.72p 114.08p 111.65p 113.93p 12346
14/09/2018 109.53p 112.54p 109.53p 111.70p 7822
13/09/2018 110.00p 111.05p 110.00p 110.53p 1341
12/09/2018 109.82p 111.25p 109.82p 110.53p 1371
11/09/2018 112.63p 112.63p 109.75p 110.53p 375
10/09/2018 111.00p 111.50p 110.88p 110.88p 3339
07/09/2018 111.00p 111.00p 109.95p 110.70p 3285
06/09/2018 111.53p 111.53p 110.50p 111.35p 1725
05/09/2018 112.00p 112.80p 111.65p 111.82p 3448
04/09/2018 114.00p 114.00p 112.40p 112.68p 774
03/09/2018 115.00p 115.00p 114.20p 114.55p 1657
31/08/2018 116.45p 116.45p 114.65p 114.93p 1147
30/08/2018 117.82p 117.82p 115.60p 116.50p 371
29/08/2018 117.00p 117.49p 116.90p 116.97p 2203
28/08/2018 116.00p 117.20p 116.00p 116.25p 1775
24/08/2018 115.00p 115.00p 114.32p 114.32p 1456
23/08/2018 114.57p 115.07p 114.25p 114.63p 2074
22/08/2018 115.15p 115.45p 114.71p 114.78p 18416
21/08/2018 113.72p 115.20p 113.72p 114.35p 3630
20/08/2018 113.00p 114.70p 113.00p 113.75p 2811
17/08/2018 113.78p 113.78p 112.30p 113.43p 178
16/08/2018 112.57p 114.10p 112.57p 113.38p 8031
15/08/2018 114.68p 114.68p 111.95p 112.13p 537
14/08/2018 114.72p 114.85p 114.40p 114.55p 717
13/08/2018 114.25p 114.70p 113.65p 114.35p 10118
10/08/2018 115.72p 115.72p 113.75p 114.72p 995
09/08/2018 115.00p 116.00p 114.80p 115.45p 61626
08/08/2018 114.72p 115.60p 114.56p 114.97p 3242
07/08/2018 114.00p 115.35p 113.95p 114.85p 4231
06/08/2018 114.10p 114.10p 113.25p 113.85p 1907
03/08/2018 114.53p 114.65p 114.10p 114.35p 9925
02/08/2018 115.93p 115.93p 113.90p 115.15p 4099
01/08/2018 118.53p 118.53p 116.74p 117.32p 2676
31/07/2018 115.00p 118.50p 115.00p 117.53p 16682
30/07/2018 112.57p 114.15p 112.57p 112.72p 3525
27/07/2018 111.45p 112.65p 111.30p 111.60p 37603
26/07/2018 109.63p 111.20p 109.63p 110.20p 1170
25/07/2018 111.10p 111.10p 109.25p 109.93p 4661
24/07/2018 109.00p 111.25p 109.00p 111.18p 1105
23/07/2018 109.53p 109.53p 108.57p 108.88p 1353
20/07/2018 110.45p 110.45p 108.41p 109.53p 5102
19/07/2018 110.40p 110.63p 109.85p 110.25p 3757
18/07/2018 109.00p 110.45p 109.00p 109.47p 4578
17/07/2018 107.25p 109.07p 106.85p 109.07p 3538
16/07/2018 106.10p 107.28p 106.10p 107.20p 462
13/07/2018 106.93p 107.45p 106.93p 107.00p 4677
12/07/2018 106.53p 107.04p 106.40p 106.50p 3074
11/07/2018 107.78p 107.78p 106.14p 106.65p 2658
10/07/2018 106.88p 108.60p 106.88p 107.75p 147
09/07/2018 108.53p 108.53p 106.90p 107.22p 55870
06/07/2018 107.53p 107.55p 106.45p 107.03p 2797
05/07/2018 105.68p 108.60p 105.68p 107.78p 7526
04/07/2018 108.10p 108.10p 105.40p 105.40p 358
03/07/2018 108.05p 108.25p 108.03p 108.03p 12
02/07/2018 108.00p 108.00p 107.40p 107.45p 2311
29/06/2018 108.05p 108.80p 107.90p 108.35p 6029
28/06/2018 110.53p 110.53p 107.00p 107.80p 4474
27/06/2018 108.05p 109.40p 106.75p 108.50p 5914
26/06/2018 108.57p 109.05p 108.50p 108.50p 17724
25/06/2018 110.40p 110.40p 109.24p 109.30p 851
22/06/2018 109.53p 110.95p 109.53p 110.40p 855
21/06/2018 111.57p 111.57p 109.54p 109.80p 2234
20/06/2018 110.20p 112.30p 110.20p 111.82p 7360
19/06/2018 111.68p 111.68p 110.10p 110.97p 3434
18/06/2018 112.30p 112.40p 111.60p 112.28p 1068
15/06/2018 113.20p 113.79p 112.65p 113.07p 6689
14/06/2018 113.30p 113.65p 112.56p 113.22p 4686
13/06/2018 113.53p 113.78p 113.50p 113.78p 284
12/06/2018 114.53p 114.53p 113.65p 114.25p 1684
11/06/2018 115.93p 115.93p 114.20p 114.68p 4157
08/06/2018 113.20p 114.14p 112.80p 113.57p 7650
07/06/2018 116.30p 116.55p 113.90p 113.90p 749
06/06/2018 114.57p 115.10p 113.84p 114.85p 5996
05/06/2018 115.53p 116.35p 114.78p 115.40p 3381
04/06/2018 118.00p 118.00p 115.70p 116.30p 3494
01/06/2018 115.15p 116.50p 115.00p 115.90p 7003
31/05/2018 117.82p 117.88p 115.00p 115.38p 19786
30/05/2018 116.53p 117.30p 116.18p 116.85p 1437
29/05/2018 117.53p 117.53p 115.75p 116.85p 5041
25/05/2018 118.00p 118.25p 117.45p 117.85p 16276
24/05/2018 116.53p 117.45p 116.53p 117.13p 2422
23/05/2018 117.45p 118.65p 115.40p 115.88p 2506952
22/05/2018 116.53p 117.30p 116.53p 116.95p 3349
21/05/2018 117.53p 117.67p 116.79p 116.90p 7189
18/05/2018 119.00p 119.00p 118.21p 118.60p 3443
17/05/2018 117.53p 119.50p 117.53p 118.45p 8689
16/05/2018 116.00p 117.30p 116.00p 116.47p 5017284
15/05/2018 116.00p 116.00p 114.50p 115.50p 5337
14/05/2018 116.05p 116.05p 114.70p 115.50p 6523
11/05/2018 116.25p 116.55p 115.65p 116.22p 5052
10/05/2018 115.53p 115.90p 114.75p 115.20p 20571
09/05/2018 114.25p 115.10p 113.99p 114.50p 6204
08/05/2018 113.05p 114.10p 112.30p 113.45p 7485
04/05/2018 111.00p 112.60p 110.75p 111.82p 8742
03/05/2018 116.68p 116.68p 27.80p 111.28p 113637
02/05/2018 115.35p 117.85p 115.20p 117.00p 27046
01/05/2018 116.45p 116.22p 116.22p 116.22p 0
30/04/2018 116.45p 116.85p 115.75p 116.22p 62967
27/04/2018 117.15p 117.15p 116.10p 116.18p 53920
26/04/2018 114.68p 115.65p 114.11p 115.07p 3866
25/04/2018 116.68p 116.68p 114.40p 115.30p 61668
24/04/2018 116.53p 117.25p 116.43p 116.68p 4841
23/04/2018 115.57p 116.10p 115.40p 116.05p 376
20/04/2018 114.82p 115.70p 114.82p 115.07p 1555
19/04/2018 114.20p 115.35p 114.20p 115.10p 1756
18/04/2018 114.45p 114.79p 114.10p 114.65p 28453
17/04/2018 113.88p 115.20p 113.60p 114.63p 7282
16/04/2018 115.25p 115.25p 113.65p 114.15p 3690
13/04/2018 113.05p 115.35p 113.05p 114.35p 3384
12/04/2018 112.25p 113.55p 112.25p 113.13p 1224
11/04/2018 113.45p 113.45p 111.85p 112.70p 2081
10/04/2018 113.93p 113.93p 112.50p 113.18p 318
09/04/2018 113.05p 113.60p 111.65p 112.47p 1530
06/04/2018 112.53p 113.35p 112.18p 112.18p 3730
05/04/2018 110.63p 112.84p 110.63p 112.22p 2118
04/04/2018 111.57p 111.57p 109.40p 109.60p 4274
03/04/2018 112.00p 112.03p 110.60p 112.03p 1407
29/03/2018 112.10p 113.13p 112.10p 112.95p 6607
28/03/2018 113.30p 113.30p 112.15p 113.10p 1109
27/03/2018 111.78p 115.15p 111.78p 114.25p 1577
26/03/2018 113.25p 113.25p 111.10p 111.75p 4479
23/03/2018 113.00p 113.45p 111.18p 112.90p 2063
22/03/2018 115.53p 115.97p 113.50p 113.68p 1597
21/03/2018 115.35p 116.60p 115.00p 115.70p 3806
20/03/2018 114.40p 115.05p 114.40p 114.85p 3221
19/03/2018 114.30p 115.13p 114.03p 114.22p 39
16/03/2018 114.30p 115.22p 114.30p 114.97p 3380
15/03/2018 113.05p 114.85p 113.05p 114.40p 1660
14/03/2018 115.00p 115.35p 114.05p 114.65p 107577
13/03/2018 116.40p 117.13p 115.40p 115.85p 1177
12/03/2018 117.00p 117.50p 116.25p 116.75p 1037
09/03/2018 115.57p 117.44p 115.57p 116.10p 54130
08/03/2018 112.00p 116.63p 112.00p 116.15p 4696
07/03/2018 112.00p 113.78p 111.03p 113.53p 5380
06/03/2018 112.00p 113.15p 112.00p 112.00p 2485
05/03/2018 109.25p 111.47p 109.25p 111.40p 71812
02/03/2018 111.30p 111.30p 109.05p 109.13p 5652
01/03/2018 113.00p 113.45p 111.25p 111.32p 41149
28/02/2018 115.53p 115.53p 113.05p 114.18p 1443
27/02/2018 116.00p 117.25p 115.88p 116.65p 33919
26/02/2018 114.88p 116.20p 114.88p 115.65p 4376
23/02/2018 115.00p 115.00p 114.50p 114.78p 35023
22/02/2018 113.72p 114.84p 113.29p 114.05p 2124
21/02/2018 113.93p 114.00p 112.95p 113.75p 1941

*Close Price adjusted for both dividends and splits