Lagardere SCA (0HB2) Share Price

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

Date Open High Low Close* Volume
20/02/2018 24.87p 24.92p 24.73p 24.83p 260
19/02/2018 24.80p 24.98p 24.73p 24.92p 614
16/02/2018 24.58p 25.05p 24.50p 24.89p 7275
15/02/2018 24.45p 24.50p 24.40p 24.50p 355
14/02/2018 24.00p 24.27p 24.00p 24.27p 955
13/02/2018 24.40p 24.40p 23.97p 23.97p 1251
12/02/2018 24.52p 24.52p 24.33p 24.33p 870
09/02/2018 24.43p 24.43p 24.26p 24.31p 476
08/02/2018 24.04p 24.37p 24.04p 24.36p 2962
07/02/2018 23.91p 24.24p 23.91p 24.20p 5945
06/02/2018 24.25p 24.25p 23.90p 23.90p 1022
05/02/2018 24.91p 24.91p 24.40p 24.40p 5206
02/02/2018 25.20p 25.20p 24.93p 24.94p 5764
01/02/2018 25.16p 25.28p 25.16p 25.19p 229
31/01/2018 25.24p 25.24p 25.12p 25.14p 4384
30/01/2018 25.31p 25.35p 25.17p 25.17p 3578
29/01/2018 25.33p 25.50p 25.33p 25.35p 7206
26/01/2018 25.31p 25.46p 25.28p 25.38p 994
25/01/2018 25.44p 25.44p 25.15p 25.20p 3033
24/01/2018 25.74p 25.74p 25.33p 25.44p 2120
23/01/2018 25.93p 25.94p 25.79p 25.79p 1571
22/01/2018 25.95p 25.95p 25.82p 25.86p 4449
19/01/2018 25.50p 25.94p 25.50p 25.94p 6042
18/01/2018 25.89p 26.41p 25.54p 25.54p 8595
17/01/2018 25.91p 25.91p 25.66p 25.83p 982
16/01/2018 25.84p 25.87p 25.60p 25.74p 5423
15/01/2018 26.39p 26.39p 25.66p 25.73p 18076
12/01/2018 26.35p 26.86p 26.17p 26.30p 7732
11/01/2018 26.41p 26.44p 26.35p 26.41p 8565
10/01/2018 26.57p 26.57p 26.45p 26.45p 4620
09/01/2018 26.52p 26.68p 26.52p 26.68p 899
08/01/2018 27.08p 27.13p 26.83p 26.87p 31631
05/01/2018 26.81p 27.09p 26.81p 27.04p 490
04/01/2018 26.82p 26.99p 26.78p 26.95p 1805
03/01/2018 26.44p 26.70p 26.44p 26.68p 836
02/01/2018 26.20p 26.60p 26.20p 26.53p 15266
29/12/2017 26.84p 26.89p 26.68p 26.68p 271
28/12/2017 27.00p 27.00p 26.86p 26.90p 4907
27/12/2017 26.93p 27.08p 26.89p 27.08p 12943
22/12/2017 27.00p 27.08p 27.00p 27.04p 565
21/12/2017 27.06p 27.16p 26.98p 27.15p 3885
20/12/2017 27.39p 27.40p 27.16p 27.19p 20485
19/12/2017 27.38p 27.57p 27.25p 27.42p 36505
18/12/2017 27.50p 28.01p 27.50p 28.01p 105825
15/12/2017 27.42p 27.45p 27.28p 27.40p 46073
14/12/2017 27.48p 27.75p 27.48p 27.63p 36259
13/12/2017 27.80p 27.83p 27.50p 27.52p 13422
12/12/2017 27.75p 27.75p 27.48p 27.66p 19509
11/12/2017 27.75p 27.84p 27.69p 27.75p 35757
08/12/2017 27.76p 27.86p 27.74p 27.76p 77545
07/12/2017 27.76p 27.77p 27.60p 27.67p 12111
06/12/2017 27.50p 27.67p 27.40p 27.65p 14182
05/12/2017 27.48p 27.72p 27.48p 27.57p 106581
04/12/2017 27.47p 27.76p 27.47p 27.69p 20043
01/12/2017 27.40p 27.60p 27.34p 27.40p 10993
30/11/2017 27.32p 27.68p 27.24p 27.51p 34026
29/11/2017 27.50p 27.53p 27.27p 27.31p 17783
28/11/2017 27.18p 27.39p 27.18p 27.34p 2390
27/11/2017 27.05p 27.22p 27.05p 27.07p 11311
24/11/2017 27.08p 27.27p 27.05p 27.11p 16445
23/11/2017 27.27p 27.27p 27.12p 27.18p 10934
22/11/2017 27.99p 27.99p 27.10p 27.11p 12352
21/11/2017 27.06p 27.48p 27.04p 27.42p 11193
20/11/2017 26.73p 27.10p 26.73p 27.09p 5959
17/11/2017 26.94p 26.94p 26.73p 26.76p 14302
16/11/2017 27.00p 27.17p 26.84p 26.88p 21029
15/11/2017 27.80p 27.80p 26.64p 26.95p 102363
14/11/2017 28.38p 28.38p 28.01p 28.25p 5089
13/11/2017 28.53p 28.63p 28.15p 28.21p 60479
10/11/2017 28.34p 28.54p 28.26p 28.53p 27472
09/11/2017 28.10p 28.35p 28.10p 28.30p 5632
08/11/2017 28.34p 28.34p 28.04p 28.16p 87799
07/11/2017 28.50p 28.55p 28.32p 28.34p 11748
06/11/2017 28.43p 28.59p 28.16p 28.57p 14611
03/11/2017 28.32p 28.38p 28.27p 28.38p 4966
02/11/2017 28.31p 28.31p 28.17p 28.25p 60523
01/11/2017 28.34p 28.36p 28.15p 28.24p 28391
31/10/2017 28.23p 28.31p 28.01p 28.29p 10623
30/10/2017 28.10p 28.18p 28.04p 28.04p 2743
27/10/2017 28.55p 28.55p 27.97p 27.97p 14597
26/10/2017 27.86p 28.60p 27.86p 28.56p 8003
25/10/2017 28.20p 28.20p 27.93p 28.10p 2065
24/10/2017 27.91p 28.19p 27.91p 28.10p 15700
23/10/2017 28.27p 28.27p 27.90p 27.95p 18259
20/10/2017 28.02p 28.35p 28.02p 28.17p 14068
19/10/2017 28.10p 28.21p 27.95p 28.10p 41761
18/10/2017 28.16p 28.45p 28.16p 28.44p 8558
17/10/2017 28.31p 28.31p 28.00p 28.20p 12706
16/10/2017 28.29p 28.35p 28.25p 28.27p 12919
13/10/2017 28.40p 29.10p 27.86p 28.30p 12353
12/10/2017 28.42p 28.93p 28.20p 28.56p 18443
11/10/2017 28.45p 28.95p 28.25p 28.25p 19496
10/10/2017 28.40p 28.94p 28.30p 28.36p 10915
09/10/2017 28.45p 28.98p 28.24p 28.39p 9387
06/10/2017 28.27p 28.79p 28.22p 28.35p 22680
05/10/2017 28.20p 28.67p 28.11p 28.23p 3336
04/10/2017 28.10p 28.72p 27.81p 28.25p 11560
03/10/2017 28.10p 28.69p 28.13p 28.19p 6422
02/10/2017 28.39p 28.92p 27.83p 28.14p 20087
29/09/2017 27.97p 28.50p 27.76p 28.19p 23818
28/09/2017 27.67p 28.26p 27.69p 27.90p 16263
27/09/2017 27.69p 28.20p 27.51p 27.73p 4183
26/09/2017 27.64p 28.06p 27.44p 27.51p 124347
25/09/2017 27.48p 28.03p 27.35p 27.51p 12505
22/09/2017 27.56p 28.05p 27.44p 27.44p 6885
21/09/2017 27.38p 28.05p 27.40p 27.51p 14966
20/09/2017 27.39p 27.93p 27.01p 27.40p 22796
19/09/2017 27.46p 27.95p 27.03p 27.47p 34267
18/09/2017 27.51p 28.08p 27.50p 27.55p 6457
15/09/2017 27.41p 27.96p 27.36p 27.50p 86358
14/09/2017 27.39p 27.95p 27.41p 27.52p 25178
13/09/2017 27.43p 27.91p 27.34p 27.48p 2530
12/09/2017 27.21p 27.78p 27.20p 27.42p 4083
11/09/2017 27.00p 27.57p 26.98p 27.23p 6281
08/09/2017 27.07p 27.54p 26.88p 26.98p 48863
07/09/2017 26.80p 27.34p 26.83p 27.09p 8966
06/09/2017 26.73p 27.28p 26.76p 26.89p 11790
05/09/2017 27.46p 27.52p 26.54p 26.96p 38793
04/09/2017 27.47p 27.44p 26.62p 27.02p 6569
01/09/2017 27.10p 27.63p 27.01p 27.03p 8207
31/08/2017 26.52p 27.09p 26.51p 27.01p 66469
30/08/2017 26.32p 26.89p 26.18p 26.51p 23344
29/08/2017 26.50p 27.03p 25.83p 26.18p 15154
25/08/2017 27.00p 27.31p 26.73p 26.73p 8112
24/08/2017 26.75p 27.32p 26.41p 26.86p 13895
23/08/2017 27.20p 27.68p 26.83p 26.83p 19198
22/08/2017 27.15p 27.70p 27.08p 27.22p 12309
21/08/2017 27.14p 27.67p 27.11p 27.11p 6053
18/08/2017 27.44p 27.94p 27.24p 27.25p 17766
17/08/2017 27.44p 27.92p 27.38p 27.65p 7196
16/08/2017 27.44p 27.98p 27.41p 27.48p 1170
15/08/2017 27.33p 27.88p 27.33p 27.44p 7395
14/08/2017 27.20p 27.67p 26.96p 27.34p 28608
11/08/2017 27.10p 27.65p 26.93p 26.96p 22125
10/08/2017 27.02p 27.64p 26.80p 27.19p 7995
09/08/2017 27.41p 27.92p 27.15p 27.23p 11625
08/08/2017 27.60p 28.15p 27.52p 27.59p 7333
07/08/2017 27.75p 28.25p 27.59p 27.66p 78711
04/08/2017 27.34p 27.91p 27.25p 27.59p 53288
03/08/2017 27.31p 27.85p 27.23p 27.44p 50248
02/08/2017 27.80p 28.25p 27.38p 27.38p 33863
01/08/2017 27.86p 28.34p 27.35p 27.63p 34969
31/07/2017 27.75p 28.30p 27.77p 27.80p 80231
28/07/2017 27.55p 28.24p 27.52p 27.90p 15840
27/07/2017 27.89p 28.21p 27.59p 28.00p 34559
26/07/2017 27.83p 28.07p 27.55p 27.77p 22502
25/07/2017 27.29p 27.91p 27.34p 27.58p 12033
24/07/2017 27.20p 27.69p 26.94p 27.34p 31685
21/07/2017 27.58p 27.99p 27.10p 27.24p 10363
20/07/2017 27.74p 28.26p 27.50p 27.50p 52220
19/07/2017 27.45p 27.95p 27.36p 27.57p 13483
18/07/2017 27.40p 27.95p 27.43p 27.43p 15662
17/07/2017 27.68p 28.17p 27.50p 27.68p 14213
14/07/2017 27.40p 27.95p 27.39p 27.50p 29098
13/07/2017 27.27p 27.82p 26.98p 27.39p 10801
12/07/2017 26.92p 27.51p 26.81p 27.44p 31041
11/07/2017 26.89p 27.37p 26.81p 26.81p 45194
10/07/2017 27.00p 27.53p 26.70p 26.84p 31224
07/07/2017 27.28p 27.75p 26.98p 27.05p 31376
06/07/2017 27.41p 28.04p 27.03p 27.30p 34946
05/07/2017 27.28p 27.89p 27.35p 27.49p 14768
04/07/2017 27.58p 28.08p 27.38p 27.51p 16925
03/07/2017 27.80p 28.28p 27.18p 27.58p 15145
30/06/2017 27.80p 28.28p 27.65p 27.66p 36187
29/06/2017 28.22p 28.68p 27.34p 27.75p 7517
28/06/2017 28.27p 28.73p 27.75p 28.17p 25576
27/06/2017 28.29p 28.73p 28.15p 28.22p 13621
26/06/2017 28.39p 28.85p 28.14p 28.35p 31821
23/06/2017 28.04p 28.61p 27.72p 28.14p 9131
22/06/2017 28.29p 28.81p 28.06p 28.13p 0
21/06/2017 28.22p 28.78p 27.93p 28.23p 0
20/06/2017 28.50p 29.07p 27.89p 28.41p 0
19/06/2017 28.47p 28.96p 28.06p 28.41p 0
16/06/2017 28.00p 28.29p 27.99p 28.06p 75615
15/06/2017 28.05p 28.05p 27.54p 27.81p 40718
14/06/2017 28.25p 28.25p 28.03p 28.08p 38951
13/06/2017 27.80p 28.24p 27.80p 28.08p 12849
12/06/2017 27.75p 27.76p 27.50p 27.73p 11176
09/06/2017 28.00p 28.00p 27.84p 27.93p 3825
08/06/2017 28.31p 28.31p 27.83p 28.01p 13231
07/06/2017 28.26p 28.33p 28.17p 28.17p 7381
06/06/2017 28.31p 28.31p 28.15p 28.24p 4250
05/06/2017 28.25p 28.33p 28.25p 28.26p 5626
02/06/2017 28.15p 28.34p 28.15p 28.34p 20528
01/06/2017 28.03p 28.33p 27.98p 28.30p 234537
31/05/2017 28.45p 28.45p 27.92p 27.92p 63325
30/05/2017 28.36p 28.55p 28.36p 28.41p 541731
26/05/2017 28.00p 28.35p 27.95p 28.30p 18788
25/05/2017 28.07p 28.07p 27.88p 27.91p 43543
24/05/2017 28.05p 28.05p 27.86p 27.95p 28139
23/05/2017 27.82p 28.02p 27.81p 27.98p 426578
22/05/2017 27.25p 27.93p 27.25p 27.82p 29510
19/05/2017 27.13p 27.76p 27.13p 27.76p 649924
18/05/2017 27.13p 27.47p 27.11p 27.17p 36813
17/05/2017 27.92p 27.92p 27.38p 27.41p 7197
16/05/2017 27.49p 28.08p 27.49p 27.95p 48655
15/05/2017 27.25p 27.46p 27.25p 27.45p 45889
12/05/2017 27.40p 27.55p 27.15p 27.17p 17447
11/05/2017 27.13p 27.81p 27.13p 27.28p 12862
10/05/2017 27.73p 27.82p 27.55p 27.70p 807388

*Close Price adjusted for both dividends and splits