UK markets closed

Nexans S.A. (0IGF.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
82.53+0.60 (+0.73%)
At close: 05:28PM GMT
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202372.1073.1072.0572.6272.6215,444
30 Nov 202372.7872.8571.4072.1872.1876,772
29 Nov 202371.7873.1572.0072.7772.7714,854
28 Nov 202370.6371.9570.9571.5371.5337,185
27 Nov 202370.8871.5070.6571.2471.2437,143
24 Nov 202369.6371.0069.9070.7570.7529,826
23 Nov 202370.5370.5069.5069.6569.657,520
22 Nov 202369.6370.5569.2069.7769.7726,981
21 Nov 202370.6371.2069.4570.8070.8028,492
20 Nov 202370.8871.4570.3570.8470.84104,001
17 Nov 202369.7871.0070.0070.8870.88100,584
16 Nov 202371.5371.5570.1570.3170.3121,514
15 Nov 202369.9371.7070.1571.0871.0848,269
14 Nov 202367.1069.9567.0068.9968.9935,892
13 Nov 202366.3567.5066.3067.1667.16114,966
10 Nov 202367.4566.8565.8566.8266.8240,501
09 Nov 202365.3567.1564.9066.6366.6339,602
08 Nov 202365.0066.0063.5064.6264.6234,282
07 Nov 202366.0565.8064.3065.1165.1148,591
06 Nov 202367.7268.3066.2566.3566.3533,090
03 Nov 202366.4567.9065.9567.0767.0763,076
02 Nov 202364.8267.0064.9566.0666.0675,679
01 Nov 202366.2565.9564.1564.2264.2262,067
31 Oct 202365.5766.7165.9066.3166.31112,118
30 Oct 202366.4567.3065.7066.3366.3325,504
27 Oct 202366.1566.9565.6066.2266.2231,211
26 Oct 202364.0565.8563.5065.1665.1671,102
25 Oct 202365.2565.0062.5064.1564.15188,132
24 Oct 202365.4066.4565.1066.0166.0186,866
23 Oct 202364.1565.7563.7565.2365.2345,856
20 Oct 202366.7266.2565.4065.8665.8659,692
19 Oct 202367.5767.8066.8067.3967.3927,918
18 Oct 202369.0568.8067.6267.7167.7132,436
17 Oct 202369.0070.2067.8569.1369.13211,470
16 Oct 202365.7269.5064.7068.5568.55161,144
13 Oct 202374.0073.9065.2565.2665.26128,455
12 Oct 202374.5375.2573.9574.3974.3920,473
11 Oct 202373.3074.2573.4074.0674.06235,982
10 Oct 202372.7273.7573.0073.5073.5011,778
09 Oct 202373.5373.3571.8572.9072.90190,055
06 Oct 202374.1574.0572.4073.1973.1921,751
05 Oct 202372.5375.0073.1074.0974.0982,888
04 Oct 202373.1572.7570.9571.8171.8171,391
03 Oct 202376.2076.5573.2073.9273.9254,151
02 Oct 202378.5378.5576.0076.2876.2863,675
29 Sept 202375.5778.2075.9477.3577.3548,086
28 Sept 202373.6375.5573.7574.9774.9725,009
27 Sept 202371.5374.2071.4573.6973.6966,075
26 Sept 202373.3072.9071.5571.9271.92123,805
25 Sept 202374.3074.1072.9573.4073.4022,227
22 Sept 202374.4074.4573.7074.3574.3521,607
21 Sept 202377.3077.5874.6075.0975.0928,461
20 Sept 202377.7279.5077.6877.6877.6836,864
19 Sept 202376.7277.6575.7077.4877.48326,841
18 Sept 202377.5377.6076.3077.1077.1011,506
15 Sept 202374.8877.9075.4076.7576.754,412
14 Sept 202370.2074.7070.1472.9272.92230,814
13 Sept 202371.2071.3570.1070.6170.6127,612
12 Sept 202372.6372.7071.3071.3171.3125,094
11 Sept 202372.5372.4071.7071.9171.9113,781
08 Sept 202372.6373.0071.4072.0172.0195,409
07 Sept 202374.8274.3172.0072.0172.0199,172
06 Sept 202375.5375.5573.4974.2974.2951,616
05 Sept 202376.7076.7075.4075.9175.9184,041
04 Sept 202377.7577.8076.6076.8176.8160,066
01 Sept 202376.1576.0075.1075.9175.9140,587
31 Aug 202375.5376.5575.6076.0476.0425,358
30 Aug 202376.5377.3075.4575.8675.86179,499
29 Aug 202376.7877.3076.1576.6676.6625,355
25 Aug 202375.1076.0075.0075.1075.1026,515
24 Aug 202377.0077.3575.4075.5075.501,339
23 Aug 202376.0076.9576.0576.5676.5634,901
22 Aug 202374.3076.4573.7575.9075.9050,929
21 Aug 202373.2074.2073.0573.1573.1511,821
18 Aug 202372.7873.3071.7572.7472.7417,641
17 Aug 202374.3574.2072.8573.0173.0128,098
16 Aug 202374.9375.3074.0574.6774.678,552
15 Aug 202376.0076.4075.0575.3675.3617,687
14 Aug 202375.6876.0574.8575.4075.4014,608
11 Aug 202376.7876.8575.8575.9475.9421,056
10 Aug 202377.8277.7576.6077.1477.1420,861
09 Aug 202378.2578.5577.8078.0378.0369,062
08 Aug 202379.5378.7577.3078.4278.427,405
07 Aug 202379.6379.7078.6078.9278.9214,880
04 Aug 202380.2580.7579.6579.8079.8024,852
03 Aug 202381.0080.3079.4579.8379.8321,154
02 Aug 202379.4081.0078.7580.3280.3217,335
01 Aug 202380.4080.2579.0080.0680.0646,616
31 Jul 202380.0080.7080.0280.5880.5824,292
28 Jul 202380.7280.4579.1580.0280.0231,352
27 Jul 202378.3081.3077.2079.6579.6545,501
26 Jul 202381.8284.7078.0078.3778.3774,670
25 Jul 202381.1581.7080.8781.1681.1645,319
24 Jul 202380.7281.8580.4581.0881.0812,279
21 Jul 202380.5380.9080.1080.5680.5620,494
20 Jul 202382.7882.8580.1080.8380.8343,465
19 Jul 202380.0083.9081.1082.6882.6832,348
18 Jul 202377.4078.3077.4577.7477.7426,914
17 Jul 202378.3078.1577.1077.6677.6612,717
14 Jul 202378.6378.8578.4078.5978.599,946
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...