Akzo Nobel N.V. Recent Share Price (LSE:0A00)

LSE:0A00 - Akzo Nobel N.V. Akzo Nobel N.V.
Sector: Industrials, Industry: Environmental & Facilities Services

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
15 Aug 2011	EUR	36.798	36.94	36.798	36.798	36.798	+0.857 (+2.38%)	578
12 Aug 2011	EUR	35.9415	35.9415	35.703	35.9415	35.9415	+0.003 (+0.01%)	1,304
11 Aug 2011	EUR	35.939	35.939	35.9388	35.9388	35.9388	-0.381 (-1.05%)	55,564
9 Aug 2011	EUR	34.47	36.32	33.33	36.32	36.32	+1.094 (+3.11%)	78,330
8 Aug 2011	EUR	35.66	35.745	34.65	35.2256	35.2256	-0.869 (-2.41%)	65,297
5 Aug 2011	EUR	35.891	36.95	35.891	36.095	36.095	-2.458 (-6.38%)	31,962
4 Aug 2011	EUR	38.5534	38.5534	36.63	38.5534	38.5534	-1.287 (-3.23%)	1,654
3 Aug 2011	EUR	39.84	39.84	39.315	39.84	39.84	-1.364 (-3.31%)	284
2 Aug 2011	EUR	41.2038	41.2038	40.465	41.2038	41.2038	-1.486 (-3.48%)	2,686
29 Jul 2011	EUR	42.402	42.69	42.402	42.69	42.69	+0.185 (+0.44%)	85,255
28 Jul 2011	EUR	41.52	42.802	41.52	42.505	42.505	+0.898 (+2.16%)	5,826
25 Jul 2011	EUR	41.6068	41.6068	41.6068	41.6068	41.6068	-0.479 (-1.14%)	1,200
22 Jul 2011	EUR	42.0863	42.0863	42.0863	42.0863	42.0863	-0.09 (-0.21%)	427
20 Jul 2011	EUR	42.1767	42.177	42.1767	42.1767	42.1767	+0.441 (+1.06%)	536
19 Jul 2011	EUR	41.7353	41.738	41.7353	41.7353	41.7353	-0.083 (-0.20%)	56,442
18 Jul 2011	EUR	41.8178	41.8178	41.8178	41.8178	41.8178	-0.557 (-1.31%)	24,686
14 Jul 2011	EUR	42.375	42.528	42.375	42.375	42.375	+0.138 (+0.33%)	447
13 Jul 2011	EUR	42.2369	42.2369	42.21	42.2369	42.2369	+0.027 (+0.06%)	444,444
12 Jul 2011	EUR	42.21	42.21	42.21	42.21	42.21	-0.574 (-1.34%)	1,617
11 Jul 2011	EUR	42.7841	42.7841	42.784	42.7841	42.7841	-0.5 (-1.15%)	1,958
6 Jul 2011	EUR	43.2838	43.2838	43.129	43.2838	43.2838	-0.151 (-0.35%)	102,169
5 Jul 2011	EUR	43.345	43.53	43.345	43.435	43.435	+0.181 (+0.42%)	59,258
4 Jul 2011	EUR	43.365	43.515	43.254	43.2541	43.2541	-0.346 (-0.79%)	4,308
1 Jul 2011	EUR	43.49	43.604	43.215	43.6	43.6	+0.065 (+0.15%)	5,704
30 Jun 2011	EUR	43.535	43.535	43.5	43.535	43.535	-0.235 (-0.54%)	11,645
29 Jun 2011	EUR	43.77	43.77	43.77	43.77	43.77	+0.77 (+1.79%)	12
28 Jun 2011	EUR	43	43	42.9713	43	43	+1.143 (+2.73%)	400
27 Jun 2011	EUR	42.28	42.28	40.95	41.8568	41.8568	-3.573 (-7.87%)	1,780
23 Jun 2011	EUR	45.7713	45.7713	45.43	45.43	45.43	-1.735 (-3.68%)	9,259
22 Jun 2011	EUR	47.165	47.165	46.995	47.165	47.165	+0.885 (+1.91%)	1,589

Unicorn Response |