Safran SA (0IU8) Share Price

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

Date Open High Low Close* Volume
22/07/2016 61.53p 61.53p 60.72p 60.78p 51345
21/07/2016 61.56p 61.75p 61.31p 61.75p 58308
20/07/2016 60.80p 62.36p 60.80p 61.98p 188279
19/07/2016 61.80p 61.80p 61.73p 61.79p 107958
18/07/2016 62.85p 62.85p 62.20p 62.44p 2080
15/07/2016 62.94p 62.94p 62.54p 62.54p 3308
14/07/2016 62.58p 63.07p 62.47p 63.06p 50311
13/07/2016 62.00p 62.02p 57.72p 61.96p 29140
12/07/2016 61.74p 62.30p 61.74p 62.05p 35803
11/07/2016 60.31p 61.59p 60.31p 61.51p 35251
08/07/2016 58.62p 59.88p 58.62p 59.88p 34537
07/07/2016 57.92p 59.20p 57.92p 58.74p 73324
06/07/2016 58.10p 58.48p 57.01p 57.60p 141703
05/07/2016 59.85p 59.85p 58.59p 58.59p 6182
04/07/2016 60.89p 60.89p 60.15p 60.33p 11471
01/07/2016 60.89p 61.07p 60.10p 60.92p 15399
30/06/2016 59.27p 61.03p 59.27p 60.81p 4304
29/06/2016 60.00p 60.00p 58.90p 59.07p 44893
28/06/2016 56.00p 57.82p 56.00p 57.69p 42666
27/06/2016 57.12p 58.09p 55.72p 55.72p 161778
24/06/2016 52.47p 59.48p 52.47p 58.54p 5875
23/06/2016 61.67p 62.26p 61.67p 61.86p 35246
22/06/2016 60.27p 61.36p 60.27p 61.36p 33387
21/06/2016 59.23p 60.63p 59.23p 60.63p 79803
20/06/2016 57.20p 59.25p 57.20p 59.14p 15267
17/06/2016 57.01p 57.43p 56.93p 57.14p 85669
16/06/2016 56.90p 56.95p 56.81p 56.90p 2792
15/06/2016 57.49p 58.33p 56.15p 57.42p 228207
14/06/2016 57.74p 57.74p 57.02p 57.19p 35278
13/06/2016 60.00p 60.00p 58.62p 58.72p 32849
10/06/2016 60.88p 60.88p 60.40p 60.61p 24289
09/06/2016 61.00p 61.00p 60.63p 60.99p 12677
08/06/2016 61.15p 61.35p 61.11p 61.35p 26178
07/06/2016 61.66p 61.87p 61.50p 61.65p 22433
06/06/2016 61.45p 61.56p 61.41p 61.56p 744
03/06/2016 62.90p 63.02p 61.74p 61.74p 15231
02/06/2016 62.31p 62.83p 62.31p 62.71p 13968
01/06/2016 62.90p 62.90p 62.28p 62.46p 9532
31/05/2016 63.28p 63.28p 62.84p 63.03p 75945
27/05/2016 62.94p 62.96p 62.67p 62.75p 5991
26/05/2016 62.58p 62.97p 62.31p 62.85p 92240
25/05/2016 61.88p 62.46p 61.88p 62.32p 343727
24/05/2016 59.51p 61.79p 59.51p 61.67p 20856
23/05/2016 59.20p 59.87p 59.09p 59.72p 27684
20/05/2016 58.96p 59.98p 58.96p 59.81p 22585
19/05/2016 59.26p 59.26p 58.15p 58.60p 6630
18/05/2016 58.94p 59.16p 58.29p 59.06p 9730
17/05/2016 60.00p 60.00p 59.30p 59.30p 11002
16/05/2016 59.44p 59.66p 59.01p 59.63p 61729
13/05/2016 58.67p 59.55p 58.63p 59.26p 14315
12/05/2016 59.83p 60.10p 59.19p 59.19p 9368
11/05/2016 59.28p 59.86p 59.28p 59.69p 29882
10/05/2016 59.31p 59.74p 59.31p 59.47p 7995
09/05/2016 59.31p 59.31p 58.68p 58.68p 1954
06/05/2016 57.51p 58.33p 57.51p 58.22p 38764
05/05/2016 58.76p 58.76p 58.14p 58.35p 20551
04/05/2016 58.40p 59.12p 57.56p 58.41p 20029
03/05/2016 60.54p 60.54p 57.87p 58.92p 53084
29/04/2016 61.69p 61.69p 60.15p 60.15p 14617
28/04/2016 63.02p 63.02p 62.04p 62.24p 18737
27/04/2016 63.51p 63.51p 63.13p 63.24p 67055
26/04/2016 63.25p 63.57p 62.94p 63.01p 104859
25/04/2016 61.76p 62.35p 61.76p 62.26p 44091
22/04/2016 61.72p 61.72p 60.79p 60.78p 161121
21/04/2016 62.00p 62.68p 61.74p 62.51p 24012
20/04/2016 60.42p 61.76p 60.42p 61.65p 27591
19/04/2016 61.04p 61.41p 60.42p 61.49p 15816
18/04/2016 59.72p 61.15p 59.72p 60.99p 14204
15/04/2016 61.35p 61.35p 60.36p 60.58p 4746
14/04/2016 61.90p 61.90p 60.95p 60.90p 10226
13/04/2016 59.74p 60.98p 59.71p 60.60p 56376
12/04/2016 60.00p 60.00p 58.69p 58.99p 30010
11/04/2016 59.09p 59.24p 59.06p 59.24p 1751
08/04/2016 58.19p 58.94p 58.19p 58.94p 6316
07/04/2016 59.27p 59.27p 56.99p 57.71p 22057
06/04/2016 58.71p 58.97p 57.82p 58.71p 9359
05/04/2016 59.51p 60.31p 58.06p 58.97p 45780
04/04/2016 59.64p 60.45p 58.28p 60.31p 66882
01/04/2016 60.56p 61.59p 58.33p 59.19p 121241
31/03/2016 61.65p 61.85p 61.48p 61.59p 37225
30/03/2016 61.94p 62.25p 61.22p 62.19p 24226
29/03/2016 61.01p 61.88p 61.01p 61.71p 6426
24/03/2016 61.17p 61.51p 60.19p 61.14p 16039
23/03/2016 61.94p 62.37p 61.24p 61.51p 50656
22/03/2016 59.92p 61.85p 59.92p 61.62p 30138
21/03/2016 60.64p 60.79p 59.88p 60.63p 3048
18/03/2016 58.83p 61.04p 58.83p 60.78p 147296
17/03/2016 59.12p 59.12p 57.80p 58.40p 22648
16/03/2016 57.10p 59.15p 57.10p 59.13p 180417
15/03/2016 55.38p 57.59p 55.38p 57.41p 47877
14/03/2016 57.31p 59.11p 54.65p 55.18p 138728
11/03/2016 58.29p 59.23p 58.29p 59.11p 52891
10/03/2016 59.35p 60.86p 57.31p 57.51p 172905
09/03/2016 59.13p 59.26p 59.10p 59.13p 110316
08/03/2016 58.90p 59.22p 58.41p 58.94p 149684
07/03/2016 58.80p 58.85p 58.55p 58.76p 171035
04/03/2016 58.53p 58.80p 57.92p 58.80p 185806
03/03/2016 58.22p 58.29p 57.40p 58.29p 4112
02/03/2016 59.15p 59.17p 57.47p 58.22p 41635
01/03/2016 57.31p 58.99p 57.31p 58.83p 3065
29/02/2016 56.07p 57.31p 55.57p 57.09p 32616
26/02/2016 54.85p 56.48p 54.85p 56.08p 34990
25/02/2016 54.51p 54.51p 52.56p 54.03p 277265
24/02/2016 55.53p 55.53p 53.94p 54.56p 26804
23/02/2016 54.74p 55.80p 54.74p 55.31p 3002
22/02/2016 54.29p 55.38p 53.73p 54.92p 0
19/02/2016 54.31p 54.31p 53.14p 53.73p 9650
18/02/2016 53.51p 54.57p 53.51p 54.37p 26097
17/02/2016 52.51p 53.69p 52.51p 53.53p 38794
16/02/2016 52.63p 52.63p 51.47p 52.21p 10176
15/02/2016 51.21p 52.52p 51.21p 52.28p 5543
12/02/2016 49.44p 50.51p 49.44p 50.42p 280716
11/02/2016 50.51p 50.51p 49.15p 49.51p 8091
10/02/2016 50.71p 51.97p 50.71p 51.46p 22214
09/02/2016 50.10p 51.08p 50.10p 51.08p 126462
08/02/2016 53.51p 53.51p 50.63p 50.82p 40840
05/02/2016 54.80p 55.22p 53.47p 54.26p 61491
04/02/2016 55.71p 55.99p 54.59p 54.85p 19972
03/02/2016 56.67p 56.67p 54.37p 55.17p 11349
02/02/2016 58.10p 58.22p 54.99p 55.80p 662
01/02/2016 59.51p 59.63p 57.97p 58.22p 5795
29/01/2016 59.00p 59.66p 57.30p 59.26p 4035
28/01/2016 57.66p 58.37p 56.49p 57.30p 48412
27/01/2016 58.89p 58.89p 57.58p 57.74p 75519
26/01/2016 58.40p 59.26p 58.08p 58.99p 37699
25/01/2016 58.64p 59.50p 58.33p 59.05p 14370
22/01/2016 58.60p 59.24p 56.33p 58.76p 12666
21/01/2016 55.54p 56.33p 55.54p 56.24p 46501
20/01/2016 55.00p 55.00p 54.02p 54.22p 9626
19/01/2016 55.76p 56.36p 55.37p 56.17p 86264
18/01/2016 55.00p 55.40p 54.90p 55.40p 25146
15/01/2016 57.31p 57.31p 55.05p 55.38p 152783
14/01/2016 59.00p 59.00p 57.80p 58.09p 26630
13/01/2016 60.01p 60.25p 59.62p 59.62p 133219
12/01/2016 58.10p 59.78p 58.10p 59.56p 25039
11/01/2016 58.60p 59.31p 58.60p 58.96p 796
08/01/2016 60.15p 60.93p 59.61p 59.69p 13579
07/01/2016 59.54p 60.40p 59.54p 60.27p 15548
06/01/2016 62.38p 62.38p 60.51p 61.43p 26705
05/01/2016 62.76p 62.76p 60.84p 61.70p 113727
04/01/2016 63.56p 63.67p 61.33p 61.87p 23321
31/12/2015 64.00p 64.65p 62.13p 63.67p 57
30/12/2015 63.26p 63.89p 63.26p 63.90p 12883
29/12/2015 63.00p 63.79p 62.83p 63.54p 3563
24/12/2015 63.00p 64.24p 62.15p 62.88p 0
23/12/2015 62.51p 63.17p 62.04p 63.03p 25139
22/12/2015 63.24p 63.24p 61.37p 62.48p 1663
21/12/2015 63.71p 64.07p 62.59p 62.84p 17375
18/12/2015 65.00p 65.00p 62.52p 63.45p 12452
17/12/2015 66.11p 66.11p 63.58p 64.53p 109428
16/12/2015 63.31p 64.40p 63.31p 64.23p 41113
15/12/2015 61.67p 63.32p 61.67p 63.01p 34383
14/12/2015 61.80p 62.67p 60.04p 61.01p 7209
11/12/2015 64.24p 64.24p 61.06p 62.35p 11530
10/12/2015 62.87p 63.46p 62.26p 63.38p 51833
09/12/2015 64.02p 64.27p 62.67p 62.95p 38030
08/12/2015 65.42p 65.42p 63.43p 64.61p 8592
07/12/2015 65.25p 65.86p 65.12p 65.15p 180026
04/12/2015 65.80p 65.80p 64.07p 65.11p 13546
03/12/2015 67.56p 68.24p 65.00p 66.19p 12240
02/12/2015 68.54p 68.65p 67.00p 68.04p 7114
01/12/2015 68.80p 68.80p 68.10p 68.39p 47923
30/11/2015 68.84p 69.88p 68.79p 69.86p 9229
27/11/2015 68.50p 69.16p 68.40p 68.93p 10801
26/11/2015 67.71p 68.98p 67.71p 68.96p 6811
25/11/2015 66.94p 68.65p 66.94p 68.05p 2185
24/11/2015 67.82p 67.82p 66.66p 67.14p 65597
23/11/2015 67.68p 68.20p 67.22p 68.12p 1942
20/11/2015 66.87p 67.50p 66.87p 67.50p 65407
19/11/2015 68.38p 68.38p 66.69p 66.89p 13775
18/11/2015 67.38p 68.04p 67.38p 67.53p 442074
17/11/2015 65.51p 68.31p 65.51p 68.29p 25700
16/11/2015 66.05p 66.35p 65.88p 66.21p 771
13/11/2015 68.15p 68.15p 65.76p 66.31p 9873
12/11/2015 70.00p 70.80p 67.85p 68.25p 133846
11/11/2015 69.65p 70.69p 69.35p 70.38p 21129
10/11/2015 69.71p 69.84p 68.69p 69.72p 15014
09/11/2015 70.50p 70.91p 68.43p 69.70p 11227
06/11/2015 68.11p 70.54p 68.03p 70.43p 16520
05/11/2015 67.18p 68.37p 66.76p 67.82p 43148
04/11/2015 68.50p 68.50p 66.79p 67.74p 1612
03/11/2015 69.41p 69.41p 67.79p 67.79p 28479
02/11/2015 69.00p 69.85p 68.58p 69.69p 10818
30/10/2015 69.08p 69.11p 68.07p 68.91p 10790
29/10/2015 68.62p 68.99p 67.65p 68.49p 4538
28/10/2015 68.51p 68.93p 67.11p 68.16p 80254
27/10/2015 69.54p 69.70p 68.61p 68.82p 66377
26/10/2015 69.99p 70.42p 68.49p 69.57p 63681
23/10/2015 70.05p 71.35p 70.05p 70.42p 47714
22/10/2015 70.00p 70.00p 66.70p 68.96p 31176
21/10/2015 69.58p 69.72p 68.41p 69.27p 15424
20/10/2015 69.36p 69.36p 68.45p 69.01p 15718
19/10/2015 68.92p 69.52p 68.72p 69.11p 38817
16/10/2015 68.02p 69.44p 67.42p 69.19p 11296
15/10/2015 66.83p 67.98p 66.20p 67.77p 2368
14/10/2015 67.63p 67.68p 67.23p 67.35p 13576
13/10/2015 66.81p 68.47p 66.59p 68.17p 47466
12/10/2015 70.05p 70.94p 66.38p 67.38p 224438
09/10/2015 71.88p 71.89p 69.92p 70.94p 10256
08/10/2015 71.31p 71.63p 69.93p 71.04p 13721

*Close Price adjusted for both dividends and splits