UK markets close in 3 hours 58 minutes

Nexans S.A. (0IGF.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
82.53+0.60 (+0.73%)
As of 06:28PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202497.0798.3196.1098.2798.2734,880
22 Apr 202497.7298.5096.6596.8096.8041,075
19 Apr 202498.3099.0596.1097.2797.2729,654
18 Apr 202495.7298.4695.2598.4498.4423,880
17 Apr 202497.5398.7095.7597.0097.0032,326
16 Apr 202498.8899.8596.8597.3697.3623,082
15 Apr 202496.50100.4096.0599.2699.2639,261
12 Apr 202496.5797.9096.1597.1097.1043,152
11 Apr 202497.2598.1096.1496.5596.5522,673
10 Apr 202497.2898.6095.9597.2397.2335,059
09 Apr 202499.25100.7097.5499.0999.0917,328
08 Apr 202496.1099.6595.7599.2299.2231,661
05 Apr 202495.2096.3594.3596.1196.1121,028
04 Apr 202496.2096.6095.7095.9895.9828,197
03 Apr 202495.3596.5594.7094.9294.9228,292
02 Apr 202496.6897.5095.2496.0896.0840,106
28 Mar 202496.9097.8596.1096.7696.7630,860
27 Mar 202497.7598.0596.9497.0397.0355,124
26 Mar 202498.9799.7597.6998.6898.6883,451
25 Mar 202498.97100.0098.7599.4199.4119,566
22 Mar 202499.2899.5598.2598.9798.9754,382
21 Mar 202497.72100.5097.75100.09100.0941,245
20 Mar 202494.5798.4094.7095.8395.8382,587
19 Mar 202493.1595.0092.8095.0095.0022,361
18 Mar 202492.4094.4092.6593.6193.6142,793
15 Mar 202492.8894.4592.9594.4594.4524,157
14 Mar 202494.8295.6592.6993.1693.1642,974
13 Mar 202493.7895.1093.0094.3294.3215,306
12 Mar 202493.4594.2092.1593.8093.804,137
11 Mar 202495.2596.5091.5592.6792.6740,072
08 Mar 202495.3596.7094.8095.8895.883,139
07 Mar 202494.2596.6094.3095.5295.5234,419
06 Mar 202492.3594.3693.2094.3694.3620,607
05 Mar 202493.5394.3591.8593.6793.6725,849
04 Mar 202495.5396.4593.9494.7194.7135,261
01 Mar 202495.3897.1594.8095.7395.7365,931
29 Feb 202493.2095.0192.2194.9994.9929,200
28 Feb 202492.5393.2591.6492.1092.10111,082
27 Feb 202494.0093.8591.6092.3992.3929,382
26 Feb 202495.2595.7093.8094.1794.1767,823
23 Feb 202494.6895.3693.3594.7394.7312,218
22 Feb 202494.4095.2092.3594.8594.8557,050
21 Feb 202491.5796.6593.4594.7294.72106,411
20 Feb 202491.3591.4090.2090.2090.2038,145
19 Feb 202491.5392.7090.9091.6691.6631,617
16 Feb 202491.2092.3090.7091.9991.9940,546
15 Feb 202490.2094.1591.0092.1592.1550,821
14 Feb 202487.4087.3585.3086.6386.6371,200
13 Feb 202487.7888.7086.7087.3387.3351,224
12 Feb 202490.0090.9587.6587.9087.9055,794
09 Feb 202485.3590.2585.4586.7686.7649,627
08 Feb 202484.9386.0585.0585.3985.39115,632
07 Feb 202483.8884.7683.2584.2884.28111,186
06 Feb 202483.3584.6583.3584.1984.1928,128
05 Feb 202483.3584.3082.2082.8282.8265,286
02 Feb 202483.8284.8082.8584.1584.155,536
01 Feb 202484.3085.0083.6084.5684.5631,348
31 Jan 202485.3085.6084.4984.8984.8923,827
30 Jan 202483.8885.9084.9585.1585.1569,409
29 Jan 202485.7886.3583.9084.4684.4678,835
26 Jan 202486.0086.4585.2585.7585.7571,888
25 Jan 202486.1086.5085.3585.7685.768,247
24 Jan 202484.4086.5584.8586.0386.03115,207
23 Jan 202486.2087.0584.6084.9184.9121,948
22 Jan 202483.4585.9582.7584.9984.9986,120
19 Jan 202484.8886.0582.2083.3083.3024,968
18 Jan 202482.6384.6081.8083.3083.3050,052
17 Jan 202483.8884.2081.1581.6881.68183,057
16 Jan 202483.5784.4583.3583.9183.9123,979
15 Jan 202484.0085.2583.7083.7983.7967,531
12 Jan 202480.4084.4580.5083.9983.99319,993
11 Jan 202478.1081.9576.5579.6079.6052,109
10 Jan 202477.6378.1576.7077.4077.4037,269
09 Jan 202476.4079.9076.9077.7477.74123,028
08 Jan 202473.5375.1573.3074.1074.1028,062
05 Jan 202474.8875.0572.1573.4973.4931,145
04 Jan 202475.8275.9773.7074.7874.7863,461
03 Jan 202478.3078.1575.7576.3276.3215,632
02 Jan 202479.6380.0077.7078.3378.3336,487
29 Dec 202379.0079.8579.0579.2679.2635,080
28 Dec 202380.2580.4079.0080.3080.3014,763
27 Dec 202378.6880.6078.9580.0580.0513,223
22 Dec 202379.1579.2578.6578.6578.659,389
21 Dec 202378.4079.4077.7779.0879.0810,623
20 Dec 202379.0079.3578.1078.6478.6423,453
19 Dec 202376.6879.3576.9078.8578.8543,346
18 Dec 202377.4077.8076.4076.7576.7532,639
15 Dec 202377.5378.4577.0078.0578.0548,371
14 Dec 202372.9377.7074.4575.5975.5945,392
13 Dec 202374.0574.4572.7573.0973.097,321
12 Dec 202375.9376.1074.0074.1974.1925,073
11 Dec 202375.0075.9574.4975.5575.5588,542
08 Dec 202373.6375.9073.6575.6575.6526,913
07 Dec 202374.1574.1073.3073.9173.918,521
06 Dec 202372.8874.1672.8574.1474.1426,020
05 Dec 202372.0572.9571.7572.9072.9028,083
04 Dec 202372.5373.6071.9572.3472.3422,835
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...