Lagardere SCA (0HB2) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Lagardere SCA

Date Open High Low Close* Volume
20/09/2019 21.00p 21.49p 21.00p 21.20p 20271
19/09/2019 20.98p 21.04p 20.90p 21.00p 6545
18/09/2019 20.75p 21.00p 20.75p 20.95p 9208
17/09/2019 21.00p 21.00p 20.80p 20.82p 12875
16/09/2019 20.77p 21.01p 20.70p 21.01p 6687
13/09/2019 20.67p 21.02p 20.66p 20.96p 18647
12/09/2019 20.50p 20.82p 20.50p 20.77p 8912
11/09/2019 20.77p 20.78p 20.18p 20.48p 9917
10/09/2019 20.04p 20.76p 20.04p 20.72p 83732
09/09/2019 19.52p 20.26p 19.52p 20.05p 4373
06/09/2019 19.32p 19.59p 19.29p 19.56p 2446
05/09/2019 19.04p 19.31p 18.91p 19.27p 4986
04/09/2019 18.91p 19.16p 18.91p 19.07p 1757
03/09/2019 19.04p 19.04p 18.87p 18.88p 1192
02/09/2019 19.30p 19.42p 18.98p 19.07p 5138
30/08/2019 19.50p 19.50p 19.31p 19.34p 5597
29/08/2019 19.34p 19.69p 19.34p 19.55p 31666
28/08/2019 19.50p 19.61p 19.29p 19.44p 2554
27/08/2019 19.15p 19.48p 18.89p 19.43p 12664
23/08/2019 19.52p 19.60p 19.36p 19.36p 8464
22/08/2019 19.48p 19.64p 19.48p 19.53p 8311
21/08/2019 19.40p 19.60p 19.40p 19.51p 9725
20/08/2019 19.57p 19.57p 19.38p 19.38p 11099
19/08/2019 19.40p 19.69p 19.40p 19.69p 13057
16/08/2019 18.91p 19.37p 18.88p 19.33p 22758
15/08/2019 18.80p 18.88p 18.62p 18.81p 3620
14/08/2019 19.10p 19.18p 18.77p 18.82p 5604
13/08/2019 19.11p 19.18p 18.94p 19.17p 4791
12/08/2019 19.22p 19.32p 19.16p 19.16p 6808
09/08/2019 19.60p 19.60p 19.15p 19.17p 1941
08/08/2019 19.50p 19.57p 19.44p 19.50p 4272
07/08/2019 19.50p 19.60p 19.34p 19.35p 2131
06/08/2019 19.58p 19.82p 19.44p 19.44p 45500
05/08/2019 20.16p 20.16p 19.53p 19.64p 6256
02/08/2019 20.31p 20.31p 19.79p 20.03p 247207
01/08/2019 20.58p 20.58p 20.26p 20.28p 6089
31/07/2019 20.80p 20.80p 20.50p 20.53p 19354
30/07/2019 21.66p 21.66p 20.76p 20.78p 9247
29/07/2019 21.72p 21.78p 21.44p 21.55p 676478
26/07/2019 22.08p 22.50p 21.66p 21.71p 11464
25/07/2019 22.04p 22.24p 21.94p 22.15p 10790
24/07/2019 22.00p 22.16p 21.94p 22.09p 22084
23/07/2019 22.10p 22.26p 22.10p 22.17p 10206
22/07/2019 22.12p 22.12p 21.88p 22.04p 6188
19/07/2019 22.21p 22.26p 22.06p 22.16p 2903
18/07/2019 22.35p 22.35p 22.17p 22.17p 7402
17/07/2019 22.50p 22.52p 22.36p 22.37p 11129
16/07/2019 22.50p 22.72p 22.50p 22.55p 8707
15/07/2019 22.52p 22.78p 22.52p 22.67p 18093
12/07/2019 22.29p 22.60p 22.29p 22.59p 4790
11/07/2019 22.33p 22.48p 22.30p 22.35p 10318
10/07/2019 22.37p 22.55p 22.34p 22.42p 6362
09/07/2019 22.61p 22.61p 22.32p 22.43p 7584
08/07/2019 22.69p 22.78p 22.51p 22.51p 57322
05/07/2019 22.98p 22.98p 22.63p 22.63p 3167
04/07/2019 22.75p 23.16p 22.75p 23.09p 6365
03/07/2019 22.73p 23.05p 22.73p 22.83p 9701
02/07/2019 22.75p 22.90p 22.68p 22.90p 7673
01/07/2019 22.92p 22.96p 22.78p 22.86p 13694
28/06/2019 22.50p 22.90p 22.50p 22.80p 19335
27/06/2019 22.25p 22.74p 22.10p 22.73p 53098
26/06/2019 22.33p 22.48p 22.22p 22.23p 4334
25/06/2019 22.73p 22.73p 22.38p 22.40p 1773
24/06/2019 22.82p 23.00p 22.80p 22.82p 7161
21/06/2019 23.36p 23.50p 22.84p 22.84p 9693
20/06/2019 23.57p 23.68p 23.38p 23.38p 10885
19/06/2019 23.41p 23.56p 23.41p 23.51p 1607
18/06/2019 23.05p 23.56p 23.05p 23.49p 3513
17/06/2019 23.20p 23.24p 23.12p 23.19p 3279
14/06/2019 23.70p 23.70p 23.16p 23.16p 3521
13/06/2019 23.01p 23.68p 23.01p 23.59p 31728
12/06/2019 22.92p 23.18p 22.92p 22.95p 1320
11/06/2019 23.01p 23.20p 23.00p 23.16p 2224
10/06/2019 23.32p 23.32p 23.03p 23.03p 1557
07/06/2019 23.01p 23.22p 23.01p 23.19p 7282
06/06/2019 22.90p 22.96p 22.86p 22.92p 3178
05/06/2019 22.23p 23.00p 22.23p 22.97p 11719
04/06/2019 22.86p 22.86p 22.54p 22.61p 34660
03/06/2019 22.54p 22.54p 21.77p 22.35p 19424
31/05/2019 21.57p 21.89p 21.57p 21.89p 3895
30/05/2019 21.62p 21.70p 21.62p 21.69p 1319
29/05/2019 21.60p 21.70p 21.49p 21.69p 138268
28/05/2019 21.64p 21.70p 21.46p 21.59p 23395
24/05/2019 21.45p 21.78p 21.45p 21.73p 301763
23/05/2019 21.66p 21.66p 21.35p 21.45p 666033
22/05/2019 22.02p 22.02p 21.57p 21.63p 181012
21/05/2019 21.81p 21.97p 21.80p 21.97p 1062
20/05/2019 22.90p 22.90p 21.88p 21.91p 2904
17/05/2019 22.44p 22.44p 22.20p 22.23p 8010
16/05/2019 22.31p 22.53p 22.27p 22.53p 7119
15/05/2019 22.16p 22.28p 22.07p 22.27p 5492
14/05/2019 22.16p 22.38p 22.10p 22.11p 5506
13/05/2019 23.60p 23.64p 23.26p 23.61p 30463
10/05/2019 23.74p 23.74p 23.56p 23.61p 16487
09/05/2019 23.91p 23.91p 23.30p 23.43p 12217
08/05/2019 24.21p 24.30p 23.96p 24.13p 1004303
07/05/2019 24.50p 24.56p 24.11p 24.26p 6883
03/05/2019 24.27p 24.28p 24.16p 24.27p 2865
02/05/2019 24.21p 24.44p 24.21p 24.33p 5359
01/05/2019 24.35p 24.28p 24.28p 24.28p 0
30/04/2019 24.35p 24.54p 24.18p 24.28p 2671
29/04/2019 24.50p 24.60p 24.36p 24.38p 19317
26/04/2019 24.29p 24.50p 24.14p 24.49p 10514
25/04/2019 24.42p 24.54p 24.22p 24.24p 5571
24/04/2019 25.07p 25.07p 24.59p 24.61p 7247
23/04/2019 25.20p 25.20p 24.82p 24.83p 2045
18/04/2019 24.92p 25.00p 24.86p 24.94p 33365
17/04/2019 24.65p 24.90p 24.48p 24.81p 4636
16/04/2019 24.08p 24.51p 24.08p 24.45p 14819
15/04/2019 23.97p 24.16p 23.86p 24.12p 14997
12/04/2019 23.89p 23.94p 23.82p 23.93p 9602
11/04/2019 23.72p 23.88p 23.60p 23.86p 12497
10/04/2019 23.55p 23.88p 23.44p 23.87p 33999
09/04/2019 23.49p 23.76p 23.46p 23.56p 13619
08/04/2019 23.41p 23.58p 23.41p 23.47p 4319
05/04/2019 23.53p 23.75p 23.47p 23.68p 5056
04/04/2019 23.60p 23.60p 23.42p 23.52p 17188
03/04/2019 23.38p 23.58p 23.38p 23.55p 11757
02/04/2019 23.34p 23.34p 23.19p 23.23p 13321
01/04/2019 22.96p 23.35p 22.96p 23.19p 13832
29/03/2019 22.58p 23.02p 22.58p 22.84p 1222
28/03/2019 22.60p 22.63p 22.38p 22.58p 2061
27/03/2019 22.65p 22.85p 22.63p 22.64p 3071
26/03/2019 22.72p 22.72p 22.40p 22.65p 7854
25/03/2019 22.88p 22.88p 22.46p 22.46p 23821
22/03/2019 23.15p 23.23p 22.86p 22.92p 10390
21/03/2019 23.75p 23.75p 23.39p 23.45p 3584
20/03/2019 23.99p 24.25p 23.89p 23.92p 9126
19/03/2019 23.85p 24.16p 23.85p 23.99p 9395
18/03/2019 24.26p 24.26p 23.79p 23.82p 15956
15/03/2019 24.22p 24.92p 24.22p 24.22p 10111
14/03/2019 23.01p 24.65p 23.01p 24.62p 35361
13/03/2019 22.70p 22.84p 22.60p 22.77p 2243
12/03/2019 22.75p 22.93p 22.75p 22.80p 6225
11/03/2019 22.85p 22.94p 22.75p 22.75p 2082
08/03/2019 22.60p 22.76p 22.54p 22.74p 21179
07/03/2019 22.84p 22.84p 22.62p 22.73p 14013
06/03/2019 22.94p 22.94p 22.85p 22.87p 2532
05/03/2019 23.22p 23.22p 22.89p 22.89p 1989
04/03/2019 23.20p 23.29p 23.11p 23.11p 3329
01/03/2019 22.75p 23.18p 22.75p 23.15p 6863
28/02/2019 22.14p 22.87p 22.14p 22.82p 15220
27/02/2019 22.38p 22.47p 22.30p 22.34p 5053
26/02/2019 22.56p 22.64p 22.39p 22.39p 4822
25/02/2019 22.55p 22.82p 22.55p 22.58p 1280
22/02/2019 22.88p 22.90p 22.76p 22.80p 7782
21/02/2019 22.94p 22.94p 22.74p 22.85p 4151
20/02/2019 22.42p 22.94p 22.42p 22.91p 2433
19/02/2019 22.50p 22.65p 22.49p 22.50p 1690
18/02/2019 22.55p 22.62p 22.53p 22.58p 3426
15/02/2019 22.60p 22.67p 22.54p 22.58p 3082
14/02/2019 22.52p 22.60p 22.51p 22.53p 10830
13/02/2019 22.05p 22.60p 22.05p 22.57p 15989
12/02/2019 22.50p 22.50p 22.05p 22.07p 15607
11/02/2019 22.10p 22.44p 22.10p 22.20p 33010
08/02/2019 22.69p 22.69p 22.19p 22.19p 13456
07/02/2019 23.31p 23.31p 22.57p 22.62p 12254
06/02/2019 23.25p 23.25p 23.09p 23.11p 12327
05/02/2019 23.23p 23.33p 23.19p 23.20p 7395
04/02/2019 23.27p 23.38p 23.03p 23.03p 14074
01/02/2019 22.68p 23.51p 22.68p 23.42p 4426
31/01/2019 22.99p 23.21p 22.75p 22.88p 12031
30/01/2019 22.94p 23.04p 22.84p 23.03p 33705
29/01/2019 23.14p 23.14p 22.86p 22.87p 25519
28/01/2019 23.38p 23.72p 22.97p 23.00p 15834
25/01/2019 23.05p 23.73p 23.05p 23.64p 13725
24/01/2019 22.83p 22.99p 22.77p 22.95p 6912
23/01/2019 22.65p 22.91p 22.65p 22.74p 20737
22/01/2019 22.82p 22.95p 22.82p 22.89p 1273
21/01/2019 23.00p 23.11p 22.74p 22.78p 1952
18/01/2019 22.25p 23.04p 22.25p 23.04p 16690
17/01/2019 22.39p 22.39p 22.12p 22.24p 6487
16/01/2019 22.31p 22.52p 22.31p 22.35p 5297
15/01/2019 22.88p 22.88p 22.26p 22.26p 9318
14/01/2019 22.68p 22.95p 22.68p 22.85p 8615
11/01/2019 22.57p 22.78p 22.57p 22.73p 11727
10/01/2019 22.60p 22.65p 22.46p 22.48p 6448
09/01/2019 22.13p 22.80p 22.13p 22.74p 49602
08/01/2019 22.25p 22.25p 21.77p 22.09p 18891
07/01/2019 21.75p 21.76p 21.51p 21.73p 11594
04/01/2019 22.22p 22.22p 21.84p 22.08p 3053
03/01/2019 21.61p 21.99p 21.61p 21.97p 7159
02/01/2019 21.75p 21.75p 21.49p 21.66p 24071
31/12/2018 21.25p 22.04p 21.25p 22.04p 2718
28/12/2018 21.52p 21.87p 21.52p 21.71p 12246
27/12/2018 21.50p 21.51p 21.26p 21.47p 2024
24/12/2018 21.70p 24.25p 21.00p 21.26p 135
21/12/2018 21.46p 21.64p 21.46p 21.58p 3831
20/12/2018 22.00p 22.00p 21.02p 21.50p 46950
19/12/2018 22.00p 22.14p 22.00p 22.10p 735
18/12/2018 22.34p 22.34p 22.03p 22.05p 13137
17/12/2018 22.98p 22.98p 22.46p 22.46p 1157
14/12/2018 22.97p 22.98p 22.77p 22.78p 31496
13/12/2018 22.83p 23.21p 22.83p 23.21p 3762
12/12/2018 22.80p 23.03p 22.73p 22.89p 7965
11/12/2018 22.51p 22.81p 22.40p 22.73p 19048
10/12/2018 23.49p 23.49p 22.51p 22.56p 2073
07/12/2018 23.20p 23.93p 23.20p 23.52p 46894
06/12/2018 23.14p 23.38p 23.14p 23.27p 41072
05/12/2018 24.00p 24.00p 23.38p 23.57p 128221

*Close Price adjusted for both dividends and splits