Solvay SA (0NZR) Share Price

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

Date Open High Low Close* Volume
22/07/2016 85.94p 87.36p 85.94p 87.13p 2244
21/07/2016 87.11p 87.13p 86.83p 87.13p 5266
20/07/2016 86.71p 87.13p 86.71p 87.13p 23744
19/07/2016 86.44p 86.44p 85.97p 86.00p 2512
18/07/2016 86.50p 86.63p 86.06p 86.63p 746
15/07/2016 86.00p 86.00p 85.27p 85.81p 6505
14/07/2016 84.11p 85.30p 84.11p 85.21p 1196
13/07/2016 83.86p 84.30p 83.71p 84.00p 2016
12/07/2016 83.78p 84.27p 83.78p 83.88p 4347
11/07/2016 81.41p 83.39p 81.41p 83.25p 2263
08/07/2016 80.00p 80.90p 80.00p 80.76p 3509
07/07/2016 80.50p 80.78p 80.11p 80.25p 21819
06/07/2016 81.41p 81.41p 79.39p 80.13p 634
05/07/2016 84.20p 84.20p 81.58p 81.87p 15956
04/07/2016 86.40p 86.40p 84.43p 84.50p 6093
01/07/2016 84.50p 85.53p 84.50p 85.38p 4854
30/06/2016 82.51p 83.51p 81.66p 83.25p 25723
29/06/2016 82.71p 82.74p 82.25p 82.25p 4273
28/06/2016 85.00p 85.00p 80.92p 81.24p 17242
27/06/2016 83.05p 83.05p 79.63p 79.63p 27939
24/06/2016 83.31p 83.79p 82.63p 82.63p 45106
23/06/2016 87.50p 90.13p 87.50p 89.88p 30890
22/06/2016 87.61p 88.75p 87.61p 88.75p 3818
21/06/2016 87.11p 87.86p 87.11p 87.86p 1284
20/06/2016 85.20p 87.84p 85.20p 87.27p 4599
17/06/2016 84.00p 84.90p 84.00p 84.75p 11136
16/06/2016 84.00p 84.00p 83.01p 83.50p 526
15/06/2016 83.61p 84.13p 83.50p 84.13p 4533
14/06/2016 84.71p 84.71p 83.12p 83.25p 638
13/06/2016 86.00p 86.00p 84.90p 85.25p 3596
10/06/2016 88.99p 88.99p 85.89p 86.75p 736
09/06/2016 90.01p 90.01p 89.12p 89.28p 5032
08/06/2016 90.38p 90.38p 89.91p 90.25p 2552
07/06/2016 90.00p 90.91p 90.00p 90.50p 2009
06/06/2016 88.25p 89.19p 88.25p 89.19p 102
03/06/2016 89.11p 89.76p 87.79p 88.11p 16509
02/06/2016 89.00p 89.35p 88.95p 89.00p 1695
01/06/2016 91.50p 91.50p 88.94p 89.00p 16408
31/05/2016 91.45p 91.79p 91.20p 91.25p 24360
27/05/2016 91.20p 91.20p 90.43p 90.50p 10911
26/05/2016 90.09p 91.16p 90.09p 90.89p 960
25/05/2016 89.46p 90.29p 89.46p 90.00p 12214
24/05/2016 86.96p 88.85p 86.03p 88.85p 30994
23/05/2016 86.43p 86.63p 86.43p 86.63p 2289
20/05/2016 86.65p 86.65p 86.36p 86.63p 791
19/05/2016 89.06p 89.06p 85.92p 86.38p 4369
18/05/2016 87.50p 87.50p 86.06p 87.13p 21853
17/05/2016 88.00p 88.00p 87.06p 87.63p 648
16/05/2016 87.58p 87.58p 86.73p 87.13p 191
13/05/2016 86.90p 87.54p 86.06p 87.13p 6734
12/05/2016 89.38p 90.08p 88.34p 88.35p 37489
11/05/2016 89.71p 89.71p 88.37p 89.25p 11109
10/05/2016 89.22p 89.50p 88.86p 89.25p 4966
09/05/2016 90.93p 90.93p 88.87p 89.00p 27116
06/05/2016 90.05p 90.25p 89.47p 90.25p 19027
05/05/2016 90.38p 91.00p 89.75p 89.75p 19910
04/05/2016 93.88p 93.88p 91.18p 91.00p 1882
03/05/2016 89.99p 93.48p 88.95p 92.63p 16896
29/04/2016 89.89p 89.89p 88.25p 88.95p 25031
28/04/2016 89.44p 90.57p 88.95p 90.31p 1564
27/04/2016 88.76p 89.88p 88.76p 89.59p 7233
26/04/2016 89.54p 89.54p 88.86p 89.00p 1067
25/04/2016 91.40p 91.40p 88.74p 89.38p 1056
22/04/2016 91.00p 91.00p 90.25p 90.50p 1013
21/04/2016 91.64p 91.64p 91.12p 91.38p 5481
20/04/2016 90.71p 91.43p 90.71p 91.25p 12255
19/04/2016 88.58p 90.75p 88.58p 90.50p 7114
18/04/2016 88.60p 88.79p 88.30p 88.75p 2435
15/04/2016 88.45p 88.95p 88.45p 88.74p 1138
14/04/2016 88.02p 88.02p 87.63p 87.63p 1066
13/04/2016 86.40p 88.28p 86.40p 87.63p 8928
12/04/2016 85.60p 85.60p 85.13p 85.50p 8634
11/04/2016 84.03p 85.00p 84.03p 84.88p 156
08/04/2016 82.18p 84.00p 82.18p 83.88p 934
07/04/2016 82.85p 83.68p 82.01p 82.01p 24860
06/04/2016 84.67p 84.67p 82.31p 82.63p 4754
05/04/2016 85.69p 86.52p 83.72p 84.25p 2110
04/04/2016 87.50p 87.50p 86.27p 86.52p 896
01/04/2016 88.00p 88.00p 86.88p 87.04p 13985
31/03/2016 90.06p 90.06p 88.13p 88.25p 6759
30/03/2016 86.87p 89.94p 86.87p 89.75p 3513
29/03/2016 86.83p 87.92p 86.62p 86.63p 11173
24/03/2016 87.31p 87.38p 84.95p 85.38p 2250
23/03/2016 87.84p 88.12p 86.81p 87.38p 15895
22/03/2016 86.49p 87.48p 86.49p 87.35p 6302
21/03/2016 86.50p 87.02p 86.50p 87.19p 1495
18/03/2016 87.71p 87.71p 86.35p 86.63p 16556
17/03/2016 88.78p 88.78p 86.23p 87.13p 8134
16/03/2016 88.00p 88.80p 87.27p 87.63p 988
15/03/2016 87.83p 87.83p 86.99p 87.13p 1784
14/03/2016 88.50p 88.50p 87.74p 87.88p 19805
11/03/2016 85.81p 87.38p 85.75p 87.13p 8742
10/03/2016 85.92p 87.22p 84.25p 84.80p 15363
09/03/2016 86.11p 86.11p 85.11p 85.50p 1503
08/03/2016 86.50p 86.56p 85.15p 85.35p 19958
07/03/2016 86.50p 86.67p 85.14p 86.56p 10555
04/03/2016 85.00p 85.96p 85.00p 85.88p 9410
03/03/2016 86.00p 86.00p 84.74p 85.25p 1568
02/03/2016 86.31p 86.42p 84.87p 85.69p 9682
01/03/2016 84.26p 86.00p 84.26p 85.90p 488273
29/02/2016 85.50p 85.50p 84.20p 85.43p 104617
26/02/2016 84.00p 84.92p 83.97p 84.65p 19600
25/02/2016 80.60p 83.71p 80.60p 82.38p 29474
24/02/2016 80.75p 80.88p 77.14p 77.75p 1632
23/02/2016 81.25p 82.29p 80.40p 80.88p 3363
22/02/2016 81.60p 81.60p 80.34p 81.13p 851
19/02/2016 80.90p 80.90p 79.32p 79.63p 2899
18/02/2016 81.31p 81.31p 80.51p 80.63p 224
17/02/2016 76.85p 80.38p 76.85p 80.32p 1155
16/02/2016 78.31p 78.31p 76.25p 76.00p 7288
15/02/2016 77.24p 77.84p 77.24p 77.31p 1415
12/02/2016 72.93p 74.50p 72.25p 74.38p 1637
11/02/2016 73.84p 74.63p 71.15p 72.25p 848
10/02/2016 75.00p 75.00p 73.18p 74.63p 120
09/02/2016 72.00p 73.52p 71.75p 71.94p 9858
08/02/2016 77.00p 77.00p 71.75p 71.75p 9993
05/02/2016 74.48p 76.78p 74.38p 75.38p 1093
04/02/2016 73.24p 74.40p 73.24p 74.38p 3532
03/02/2016 71.57p 72.35p 71.57p 71.75p 3841
02/02/2016 75.54p 75.54p 71.24p 71.50p 1954
01/02/2016 77.48p 77.48p 74.61p 74.88p 2780
29/01/2016 77.14p 77.14p 75.30p 75.88p 4277
28/01/2016 76.22p 76.22p 75.28p 75.53p 148
27/01/2016 77.11p 77.11p 75.64p 75.88p 11766
26/01/2016 76.50p 77.86p 75.69p 77.75p 459
25/01/2016 79.93p 79.93p 76.55p 76.69p 1647
22/01/2016 77.60p 79.84p 77.60p 78.50p 13948
21/01/2016 76.20p 77.00p 75.98p 76.88p 27703
20/01/2016 76.71p 76.71p 73.95p 74.38p 21481
19/01/2016 78.11p 79.07p 77.50p 77.71p 8850
18/01/2016 80.20p 80.88p 78.58p 79.00p 116343
15/01/2016 84.58p 84.58p 80.77p 80.88p 1266030
14/01/2016 84.71p 85.02p 82.61p 85.00p 8213
13/01/2016 89.01p 89.01p 85.24p 85.50p 13990
12/01/2016 86.00p 87.99p 86.00p 87.13p 11982
11/01/2016 86.80p 88.95p 85.14p 85.34p 9312
08/01/2016 89.00p 90.00p 86.61p 86.75p 21986
07/01/2016 92.90p 94.79p 87.74p 90.00p 135080
06/01/2016 96.44p 96.44p 92.20p 93.01p 49809
05/01/2016 96.46p 96.46p 95.86p 95.50p 340
04/01/2016 98.43p 98.88p 95.43p 95.75p 7666
31/12/2015 99.12p 99.75p 96.68p 98.88p 0
30/12/2015 99.79p 99.79p 99.50p 99.63p 1180
29/12/2015 98.64p 99.98p 98.64p 99.63p 1397
24/12/2015 99.34p 99.63p 98.14p 98.50p 0
23/12/2015 95.49p 99.00p 95.49p 98.50p 3235
22/12/2015 95.50p 95.63p 94.29p 94.88p 27299
21/12/2015 96.54p 96.54p 95.20p 95.63p 3064
18/12/2015 96.99p 97.14p 95.67p 96.50p 6374
17/12/2015 94.56p 97.37p 93.38p 96.25p 37535
16/12/2015 93.42p 94.09p 93.28p 93.38p 29345
15/12/2015 92.25p 93.38p 91.75p 93.05p 2087
14/12/2015 92.05p 92.69p 91.88p 91.75p 3015
11/12/2015 92.00p 92.52p 92.00p 92.13p 8465
10/12/2015 92.00p 93.09p 91.95p 92.13p 35708
09/12/2015 93.00p 93.00p 92.00p 92.50p 575
08/12/2015 95.00p 95.00p 92.81p 93.25p 15481
07/12/2015 92.87p 95.53p 92.87p 94.88p 7050
04/12/2015 95.49p 102.25p 92.87p 93.13p 20176
03/12/2015 104.85p 104.85p 101.30p 102.25p 1681
02/12/2015 107.63p 107.75p 105.80p 106.25p 268
01/12/2015 109.38p 109.38p 107.38p 107.75p 4970
30/11/2015 108.38p 109.05p 108.38p 109.00p 7035
27/11/2015 108.38p 108.38p 107.35p 107.38p 15457
26/11/2015 106.50p 108.25p 106.50p 108.25p 2192
25/11/2015 102.93p 106.38p 102.93p 106.38p 10770
24/11/2015 102.49p 103.15p 102.30p 102.75p 8128
23/11/2015 104.14p 104.14p 104.10p 104.13p 9080
20/11/2015 104.07p 104.50p 103.90p 104.25p 10000
19/11/2015 104.63p 104.63p 103.50p 103.50p 2356
18/11/2015 103.83p 103.83p 103.15p 103.25p 216
17/11/2015 100.97p 103.50p 100.97p 103.25p 3312
16/11/2015 101.04p 101.50p 100.13p 100.63p 0
13/11/2015 101.90p 101.90p 100.07p 100.63p 14903
12/11/2015 103.42p 103.74p 100.49p 100.88p 411
11/11/2015 103.36p 104.80p 103.36p 104.00p 18139
10/11/2015 103.43p 103.71p 102.85p 103.00p 1179
09/11/2015 105.00p 105.00p 103.40p 103.67p 2539
06/11/2015 103.14p 104.60p 103.14p 104.13p 139
05/11/2015 104.12p 104.26p 102.55p 102.83p 9464
04/11/2015 103.42p 104.25p 103.42p 103.50p 2127
03/11/2015 102.88p 103.60p 102.88p 103.00p 4485
02/11/2015 102.88p 103.07p 102.88p 103.00p 4583
30/10/2015 105.05p 105.05p 101.63p 102.74p 18571
29/10/2015 107.88p 109.02p 103.32p 103.50p 13786
28/10/2015 99.62p 103.25p 99.42p 102.75p 19144
27/10/2015 100.07p 100.07p 99.13p 99.42p 7055
26/10/2015 102.44p 102.44p 100.63p 100.88p 24829
23/10/2015 100.49p 103.10p 100.49p 101.88p 26236
22/10/2015 96.29p 99.38p 95.50p 99.38p 37219
21/10/2015 95.58p 95.58p 95.27p 95.50p 1315
20/10/2015 94.03p 95.22p 93.44p 95.04p 5758
19/10/2015 95.11p 95.47p 94.77p 94.88p 10080
16/10/2015 96.04p 96.30p 94.70p 95.17p 9663
15/10/2015 95.32p 96.05p 95.32p 95.63p 13690
14/10/2015 96.51p 96.51p 94.76p 94.88p 44365
13/10/2015 100.07p 100.50p 97.01p 97.75p 0
12/10/2015 101.75p 102.25p 99.88p 100.13p 0
09/10/2015 99.85p 101.56p 98.25p 101.00p 3126
08/10/2015 96.95p 99.00p 96.95p 98.25p 696

*Close Price adjusted for both dividends and splits