Solvay SA (0NZR) Share Price

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

Date Open High Low Close* Volume
09/05/2017 122.00p 122.90p 120.85p 122.00p 419540
08/05/2017 124.63p 124.63p 122.09p 122.50p 16989
05/05/2017 120.00p 124.60p 120.00p 123.88p 12558
04/05/2017 119.13p 124.18p 119.13p 123.00p 125560
03/05/2017 118.38p 121.10p 118.38p 120.50p 23729
02/05/2017 116.75p 118.00p 116.15p 117.75p 115498
28/04/2017 113.38p 116.90p 113.38p 116.75p 8597
27/04/2017 115.75p 116.31p 115.30p 116.00p 212632
26/04/2017 115.50p 116.45p 115.03p 116.25p 19487
25/04/2017 116.00p 116.30p 115.70p 115.75p 385863
24/04/2017 113.38p 116.85p 113.38p 116.50p 46992
21/04/2017 112.63p 112.63p 111.63p 111.63p 69500
20/04/2017 112.25p 112.50p 111.40p 112.38p 131571
19/04/2017 112.88p 113.90p 112.88p 113.13p 86116
18/04/2017 114.38p 114.90p 113.00p 113.50p 74892
13/04/2017 113.13p 114.60p 113.13p 114.50p 20569
12/04/2017 115.00p 115.15p 113.95p 114.25p 19988
11/04/2017 114.13p 115.20p 113.80p 114.50p 59701
10/04/2017 114.38p 115.25p 113.56p 114.88p 74479
07/04/2017 113.38p 114.55p 113.38p 114.50p 54419
06/04/2017 113.63p 114.50p 113.63p 114.25p 77741
05/04/2017 113.38p 114.95p 113.38p 114.50p 60918
04/04/2017 115.00p 115.05p 113.90p 114.13p 64888
03/04/2017 114.13p 115.70p 114.13p 114.88p 51951
31/03/2017 113.13p 114.55p 113.13p 114.50p 130940
30/03/2017 112.88p 114.20p 112.88p 114.00p 15698
29/03/2017 110.00p 113.31p 110.00p 113.00p 44966
28/03/2017 110.50p 111.66p 110.06p 111.25p 37267
27/03/2017 110.50p 110.72p 109.68p 110.00p 467327
24/03/2017 111.50p 112.43p 111.38p 111.38p 71811
23/03/2017 108.88p 111.50p 108.42p 111.50p 114300
22/03/2017 108.38p 108.85p 107.37p 108.75p 93631
21/03/2017 111.50p 111.50p 108.90p 109.00p 10492
20/03/2017 112.00p 112.00p 110.59p 111.13p 2199
17/03/2017 110.00p 112.10p 110.00p 111.88p 627
16/03/2017 111.75p 112.85p 111.50p 111.50p 24909
15/03/2017 111.00p 111.80p 110.65p 111.38p 12604
14/03/2017 110.50p 110.95p 110.50p 110.50p 57925
13/03/2017 109.63p 110.88p 109.00p 110.50p 223443
10/03/2017 111.50p 111.50p 109.25p 109.88p 90178
09/03/2017 111.25p 111.25p 110.25p 111.00p 45950
08/03/2017 109.63p 111.00p 109.60p 110.38p 28206
07/03/2017 109.13p 109.95p 109.13p 109.50p 10487
06/03/2017 111.75p 111.75p 109.65p 109.75p 11564
03/03/2017 109.13p 110.95p 109.13p 110.63p 59802
02/03/2017 111.75p 112.22p 110.70p 111.00p 102732
01/03/2017 110.50p 111.60p 110.50p 111.38p 10251
28/02/2017 110.00p 110.29p 108.55p 110.00p 73521
27/02/2017 111.00p 111.00p 109.72p 110.25p 41629
24/02/2017 113.88p 113.88p 111.20p 112.00p 50603
23/02/2017 115.25p 115.55p 114.25p 114.25p 42166
22/02/2017 116.50p 116.60p 114.53p 115.13p 59497
21/02/2017 116.25p 116.75p 115.30p 116.25p 51148
20/02/2017 116.00p 116.74p 115.90p 116.00p 45667
17/02/2017 115.00p 116.45p 115.00p 115.75p 39514
16/02/2017 113.38p 113.95p 113.36p 113.75p 6980
15/02/2017 112.63p 113.70p 112.00p 113.50p 95566
14/02/2017 113.38p 113.38p 112.30p 112.63p 16055
13/02/2017 110.25p 113.45p 110.25p 113.38p 41469
10/02/2017 109.63p 110.85p 109.63p 110.38p 9560
09/02/2017 108.63p 109.50p 107.87p 109.25p 72700
08/02/2017 108.38p 108.65p 107.90p 108.25p 88352
07/02/2017 107.25p 108.20p 107.25p 107.88p 5690
06/02/2017 108.88p 108.88p 107.70p 107.88p 3329
03/02/2017 109.13p 109.50p 109.05p 109.25p 10980
02/02/2017 109.38p 109.90p 109.20p 109.75p 8486
01/02/2017 108.38p 110.41p 108.38p 109.50p 12358
31/01/2017 109.38p 109.38p 108.30p 108.50p 22137
30/01/2017 109.38p 109.60p 108.70p 109.50p 20885
27/01/2017 110.25p 110.25p 109.30p 110.00p 84626
26/01/2017 110.25p 110.75p 110.00p 110.63p 7226
25/01/2017 107.88p 110.45p 107.88p 110.00p 7032
24/01/2017 107.25p 108.50p 107.25p 108.38p 374396
23/01/2017 107.88p 108.07p 107.30p 107.63p 20062
20/01/2017 108.88p 108.97p 108.22p 108.25p 42111
19/01/2017 108.88p 109.35p 108.88p 109.25p 6638
18/01/2017 108.38p 109.00p 108.18p 109.00p 7902
17/01/2017 107.88p 108.35p 106.35p 108.13p 9260
16/01/2017 110.00p 110.00p 107.95p 108.25p 7973
13/01/2017 110.00p 110.50p 109.70p 110.25p 3217
12/01/2017 109.38p 109.93p 109.38p 109.50p 9083
11/01/2017 109.13p 110.00p 108.95p 109.75p 8860
10/01/2017 110.00p 110.00p 109.07p 109.50p 10078
09/01/2017 110.50p 110.65p 109.41p 110.00p 31477
06/01/2017 110.50p 111.21p 110.20p 110.63p 23283
05/01/2017 110.25p 111.52p 110.25p 110.88p 20832
04/01/2017 110.75p 112.20p 110.75p 111.38p 14418
03/01/2017 111.75p 112.30p 111.25p 111.88p 7221
30/12/2016 111.00p 111.51p 110.82p 111.25p 4381
29/12/2016 111.75p 111.90p 111.30p 111.63p 12852
28/12/2016 111.50p 112.38p 111.50p 112.13p 71983
23/12/2016 110.75p 111.30p 110.75p 111.00p 250
22/12/2016 110.75p 111.51p 110.75p 111.38p 3316
21/12/2016 111.75p 111.75p 110.90p 111.50p 13107
20/12/2016 111.38p 111.82p 111.38p 111.63p 21354
19/12/2016 111.50p 111.50p 110.97p 111.13p 25422
16/12/2016 111.00p 111.88p 110.93p 111.63p 13963
15/12/2016 110.25p 111.88p 110.25p 111.88p 62351
14/12/2016 111.00p 111.56p 110.85p 111.38p 26200
13/12/2016 111.25p 111.63p 110.88p 111.63p 154531
12/12/2016 111.00p 111.28p 110.43p 111.00p 119081
09/12/2016 111.00p 111.50p 110.80p 111.25p 60746
08/12/2016 110.75p 111.10p 109.88p 111.00p 51759
07/12/2016 108.38p 110.82p 108.28p 110.00p 281279
06/12/2016 107.88p 108.25p 106.88p 108.25p 46458
05/12/2016 105.75p 107.75p 105.20p 107.13p 198020
02/12/2016 106.00p 106.63p 105.15p 106.63p 56812
01/12/2016 107.25p 107.80p 106.18p 106.50p 76430
30/11/2016 106.25p 107.88p 105.82p 107.25p 27499
29/11/2016 105.00p 105.72p 104.85p 105.38p 8820
28/11/2016 106.50p 106.50p 105.07p 105.38p 8381
25/11/2016 105.00p 106.65p 105.00p 106.13p 6325
24/11/2016 104.61p 105.06p 104.61p 105.00p 97564
23/11/2016 103.65p 104.53p 103.65p 104.25p 26928
22/11/2016 101.93p 103.70p 101.93p 103.13p 23883
21/11/2016 101.54p 101.54p 100.02p 101.25p 11490
18/11/2016 101.03p 101.35p 99.55p 100.17p 53641
17/11/2016 100.54p 101.53p 100.54p 101.13p 53716
16/11/2016 102.49p 102.50p 100.63p 101.10p 18405
15/11/2016 102.19p 102.53p 101.35p 102.25p 6206
14/11/2016 101.51p 103.05p 100.78p 101.13p 16598
11/11/2016 102.71p 102.71p 100.70p 101.06p 28742
10/11/2016 100.97p 102.72p 100.97p 101.88p 46128
09/11/2016 97.72p 100.53p 96.30p 100.00p 105895
08/11/2016 100.00p 100.00p 95.65p 98.63p 132574
07/11/2016 100.00p 101.93p 99.96p 101.50p 46400
04/11/2016 99.83p 100.20p 99.28p 100.13p 19428
03/11/2016 101.97p 102.05p 99.99p 100.13p 60370
02/11/2016 102.44p 102.72p 102.03p 102.25p 20333
01/11/2016 104.63p 104.90p 102.75p 102.75p 12518
31/10/2016 103.17p 104.80p 103.17p 104.38p 27593
28/10/2016 102.68p 104.00p 102.60p 103.50p 26206
27/10/2016 104.05p 104.07p 102.80p 103.06p 9854
26/10/2016 105.00p 105.00p 103.68p 104.05p 4108
25/10/2016 104.78p 105.47p 104.78p 105.13p 13333
24/10/2016 105.00p 105.65p 104.70p 104.88p 10735
21/10/2016 104.81p 105.35p 103.95p 104.50p 14507
20/10/2016 105.05p 105.28p 104.40p 104.63p 25122
19/10/2016 104.83p 105.13p 104.50p 105.00p 51007
18/10/2016 104.14p 105.03p 104.14p 104.88p 13505
17/10/2016 104.07p 104.20p 103.10p 104.00p 42151
14/10/2016 102.49p 104.38p 102.49p 104.25p 1711
13/10/2016 101.95p 102.56p 101.00p 102.50p 13079
12/10/2016 102.66p 103.00p 101.90p 102.00p 38958
11/10/2016 102.39p 102.72p 101.63p 101.63p 42677
10/10/2016 102.19p 102.57p 101.85p 102.50p 15092
07/10/2016 104.32p 104.32p 102.00p 102.13p 20806
06/10/2016 103.58p 104.53p 103.22p 104.50p 122449
05/10/2016 102.93p 103.88p 102.50p 103.50p 10049
04/10/2016 102.88p 104.25p 102.88p 103.50p 20576
03/10/2016 102.42p 103.05p 102.42p 102.75p 14374
30/09/2016 102.88p 103.00p 101.05p 103.00p 27539
29/09/2016 103.19p 104.35p 103.00p 103.00p 8415
28/09/2016 100.73p 102.55p 100.73p 102.25p 41055
27/09/2016 100.82p 101.15p 99.84p 100.13p 62834
26/09/2016 101.46p 101.46p 100.32p 100.63p 118812
23/09/2016 101.22p 102.18p 101.22p 101.88p 17734
22/09/2016 100.07p 101.90p 100.07p 101.38p 8625
21/09/2016 99.39p 100.03p 99.37p 99.75p 31155
20/09/2016 98.90p 99.26p 98.61p 99.00p 23766
19/09/2016 98.90p 99.43p 98.90p 99.13p 296822
16/09/2016 99.08p 99.08p 97.95p 98.75p 61378
15/09/2016 98.88p 98.88p 97.98p 98.13p 14178
14/09/2016 97.44p 98.38p 97.44p 98.38p 385409
13/09/2016 97.73p 98.00p 97.40p 97.50p 77665
12/09/2016 97.93p 97.93p 96.60p 97.75p 81237
09/09/2016 100.27p 100.40p 98.74p 99.12p 12447
08/09/2016 101.49p 101.65p 100.63p 100.63p 17185
07/09/2016 101.46p 101.95p 101.40p 101.63p 21692
06/09/2016 101.22p 101.38p 101.22p 101.25p 59883
05/09/2016 100.75p 101.40p 100.75p 101.25p 14206
02/09/2016 99.58p 100.86p 99.39p 100.50p 14590
01/09/2016 98.60p 100.28p 98.40p 99.25p 35312
31/08/2016 98.36p 98.42p 98.25p 98.25p 18713
30/08/2016 98.11p 98.93p 98.11p 98.63p 18365
26/08/2016 96.99p 98.20p 96.99p 97.88p 8554
25/08/2016 97.49p 97.49p 96.58p 97.00p 12016
24/08/2016 97.49p 98.36p 97.49p 98.00p 14779
23/08/2016 97.46p 98.31p 97.46p 98.00p 9018
22/08/2016 97.39p 97.52p 97.25p 97.25p 7665
19/08/2016 97.86p 97.90p 97.23p 97.25p 7333
18/08/2016 97.25p 97.76p 97.25p 97.63p 12174
17/08/2016 97.39p 97.39p 96.59p 96.75p 44025
16/08/2016 96.29p 97.72p 96.29p 97.38p 20405
15/08/2016 96.98p 97.06p 96.90p 97.00p 8560
12/08/2016 97.43p 97.43p 96.74p 97.00p 23669
11/08/2016 95.00p 97.32p 95.00p 96.88p 45280
10/08/2016 95.11p 95.69p 94.73p 95.63p 68127
09/08/2016 94.31p 95.88p 94.05p 95.88p 179566
08/08/2016 92.63p 94.44p 92.63p 94.00p 113092
05/08/2016 91.40p 92.75p 91.09p 92.35p 23333
04/08/2016 91.08p 91.78p 90.50p 90.50p 27674
03/08/2016 91.11p 91.11p 90.13p 91.00p 41252
02/08/2016 93.00p 93.00p 89.86p 90.50p 61979
01/08/2016 93.01p 93.74p 89.94p 91.50p 332552
29/07/2016 89.50p 92.88p 89.50p 92.88p 54021
28/07/2016 88.32p 88.32p 87.63p 87.88p 22673
27/07/2016 88.40p 88.60p 88.38p 88.38p 2590
26/07/2016 88.14p 88.14p 87.58p 87.88p 13875
25/07/2016 87.50p 87.97p 87.50p 87.88p 1713

*Close Price adjusted for both dividends and splits