Lagardere SCA (0HB2) Share Price

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

Date Open High Low Close* Volume
22/07/2016 21.34p 21.34p 21.25p 21.26p 14661
21/07/2016 21.44p 21.44p 21.09p 21.38p 16173
20/07/2016 21.31p 21.51p 21.31p 21.46p 21047
19/07/2016 21.48p 21.48p 21.35p 21.42p 2700
18/07/2016 21.50p 21.50p 21.41p 21.48p 3466
15/07/2016 21.78p 21.78p 21.41p 21.41p 18529
14/07/2016 21.40p 21.80p 21.40p 21.80p 29805
13/07/2016 21.14p 21.29p 21.14p 21.28p 6486
12/07/2016 21.10p 21.27p 20.95p 21.25p 28426
11/07/2016 20.80p 21.12p 20.80p 21.10p 59363
08/07/2016 20.05p 20.80p 20.04p 20.80p 32601
07/07/2016 19.33p 19.53p 19.33p 19.51p 19129
06/07/2016 19.25p 19.25p 19.13p 19.15p 19163
05/07/2016 19.52p 19.52p 19.29p 19.29p 9327
04/07/2016 19.85p 19.85p 19.52p 19.55p 4989
01/07/2016 19.75p 20.15p 19.57p 19.97p 0
30/06/2016 19.56p 19.65p 19.56p 19.57p 37475
29/06/2016 19.28p 19.67p 19.28p 19.66p 6992
28/06/2016 18.86p 19.09p 18.86p 18.93p 6109
27/06/2016 19.50p 19.50p 18.45p 18.47p 11871
24/06/2016 19.80p 19.80p 19.58p 19.58p 9194
23/06/2016 20.67p 20.88p 20.67p 20.83p 16271
22/06/2016 20.80p 20.86p 20.65p 20.86p 186344
21/06/2016 20.58p 20.83p 20.58p 20.83p 14870
20/06/2016 20.38p 20.71p 20.38p 20.69p 8232
17/06/2016 20.20p 20.20p 19.94p 20.11p 61123
16/06/2016 20.00p 20.09p 20.00p 20.06p 894
15/06/2016 20.09p 20.20p 20.09p 20.18p 19975
14/06/2016 20.15p 20.15p 19.85p 19.86p 3307
13/06/2016 20.29p 20.29p 20.20p 20.23p 57782
10/06/2016 20.85p 20.85p 20.28p 20.28p 113
09/06/2016 21.17p 21.17p 20.80p 20.83p 19340
08/06/2016 21.39p 21.39p 21.00p 21.03p 1637
07/06/2016 20.92p 21.34p 20.92p 21.31p 7631
06/06/2016 21.11p 21.56p 20.92p 20.97p 0
03/06/2016 21.16p 21.16p 21.09p 21.09p 3405
02/06/2016 21.24p 21.24p 21.22p 21.22p 429
01/06/2016 21.17p 21.22p 21.16p 21.22p 11034
31/05/2016 21.45p 21.45p 21.26p 21.26p 85201
27/05/2016 21.57p 21.57p 21.42p 21.42p 10233
26/05/2016 21.58p 21.74p 21.40p 21.72p 4854
25/05/2016 21.51p 21.81p 21.51p 21.68p 16387
24/05/2016 21.61p 21.64p 21.53p 21.58p 5943
23/05/2016 21.75p 21.75p 21.52p 21.52p 6917
20/05/2016 21.56p 21.75p 21.56p 21.70p 4410
19/05/2016 21.65p 21.71p 21.58p 21.58p 6554
18/05/2016 21.97p 21.97p 21.85p 21.87p 2364
17/05/2016 22.11p 22.24p 22.00p 22.02p 4917
16/05/2016 22.31p 22.31p 21.98p 22.08p 6739
13/05/2016 22.34p 22.34p 21.96p 22.30p 6945
12/05/2016 21.47p 22.62p 21.47p 22.40p 20623
11/05/2016 20.64p 21.17p 20.64p 21.17p 8364
10/05/2016 22.29p 22.29p 21.95p 21.98p 6266
09/05/2016 21.83p 22.16p 21.83p 22.04p 10041
06/05/2016 22.47p 23.15p 21.81p 21.83p 16180
05/05/2016 22.86p 23.17p 22.86p 23.15p 330
04/05/2016 22.74p 22.94p 22.74p 22.94p 3077
03/05/2016 23.16p 23.22p 22.72p 23.07p 6547
29/04/2016 23.57p 23.57p 23.17p 23.22p 11857
28/04/2016 23.45p 23.67p 23.38p 23.64p 12547
27/04/2016 23.42p 23.71p 23.42p 23.71p 7686
26/04/2016 23.86p 23.86p 23.66p 23.68p 7885
25/04/2016 23.53p 23.68p 23.53p 23.63p 20408
22/04/2016 23.50p 23.52p 23.40p 23.35p 10880
21/04/2016 24.00p 24.00p 23.59p 23.61p 12600
20/04/2016 24.00p 24.16p 24.00p 24.16p 16414
19/04/2016 24.27p 24.27p 24.19p 24.31p 16870
18/04/2016 24.00p 24.19p 23.63p 24.02p 2942
15/04/2016 24.34p 24.34p 24.00p 24.19p 37565
14/04/2016 24.00p 24.25p 24.00p 24.22p 30126
13/04/2016 23.62p 23.99p 23.62p 23.92p 15168
12/04/2016 23.45p 23.61p 23.40p 23.56p 10366
11/04/2016 23.01p 23.58p 23.01p 23.52p 5379
08/04/2016 23.05p 23.42p 22.99p 23.42p 3372
07/04/2016 23.11p 23.33p 22.90p 23.18p 2058
06/04/2016 23.07p 23.33p 23.07p 23.27p 3050
05/04/2016 23.50p 23.61p 22.82p 23.17p 852
04/04/2016 23.50p 23.66p 23.28p 23.61p 4715
01/04/2016 23.20p 23.50p 23.20p 23.48p 7246
31/03/2016 23.88p 24.16p 22.99p 23.32p 0
30/03/2016 23.60p 23.80p 23.36p 23.72p 2934
29/03/2016 23.75p 23.75p 23.38p 23.44p 3304
24/03/2016 23.36p 23.60p 23.06p 23.42p 1162
23/03/2016 23.39p 23.73p 23.39p 23.60p 13552
22/03/2016 23.50p 23.50p 23.03p 23.36p 234
21/03/2016 23.80p 23.80p 23.59p 23.49p 16274
18/03/2016 22.80p 23.61p 22.80p 23.60p 52651
17/03/2016 23.47p 23.51p 23.39p 23.47p 26625
16/03/2016 23.03p 23.50p 22.95p 23.31p 62395
15/03/2016 22.92p 23.39p 22.67p 22.95p 0
14/03/2016 23.40p 23.40p 23.01p 23.00p 671
11/03/2016 23.08p 23.33p 23.08p 23.33p 1035
10/03/2016 23.70p 26.15p 22.36p 22.76p 0
09/03/2016 25.91p 26.21p 25.81p 26.15p 187
08/03/2016 26.10p 26.10p 25.74p 25.65p 2365
07/03/2016 26.32p 26.32p 25.81p 26.19p 764
04/03/2016 26.11p 26.35p 25.95p 26.34p 10699
03/03/2016 26.03p 26.36p 25.78p 26.18p 928
02/03/2016 26.60p 26.60p 26.01p 26.36p 42163
01/03/2016 26.66p 26.66p 26.46p 26.46p 5623
29/02/2016 26.34p 26.61p 26.34p 26.62p 170179
26/02/2016 26.65p 26.97p 26.65p 26.97p 1508
25/02/2016 25.75p 26.75p 25.75p 26.67p 19984
24/02/2016 26.60p 26.60p 26.04p 26.35p 344
23/02/2016 26.92p 26.92p 26.72p 26.72p 288
22/02/2016 26.66p 27.23p 26.56p 26.90p 0
19/02/2016 26.60p 26.64p 26.24p 26.56p 2926
18/02/2016 26.67p 27.15p 26.32p 26.66p 0
17/02/2016 25.25p 26.49p 25.25p 26.32p 17762
16/02/2016 25.82p 25.87p 25.38p 25.69p 5462
15/02/2016 24.80p 25.55p 24.80p 25.53p 2296
12/02/2016 24.49p 24.67p 24.30p 24.59p 413
11/02/2016 24.87p 24.87p 23.82p 24.29p 37942
10/02/2016 24.15p 24.95p 24.24p 24.65p 0
09/02/2016 24.58p 24.58p 23.99p 24.32p 28929
08/02/2016 25.91p 25.91p 24.65p 24.65p 593
05/02/2016 26.02p 26.36p 25.52p 25.94p 2054
04/02/2016 26.57p 26.98p 25.66p 25.97p 0
03/02/2016 26.69p 26.69p 26.12p 26.01p 10729
02/02/2016 26.04p 26.46p 26.04p 26.33p 2831
01/02/2016 26.51p 26.51p 26.30p 26.30p 11169
29/01/2016 25.83p 26.19p 25.80p 26.05p 2642
28/01/2016 25.80p 25.80p 25.22p 25.58p 192
27/01/2016 24.98p 25.25p 24.98p 25.17p 664
26/01/2016 24.24p 25.13p 24.24p 25.08p 141
25/01/2016 24.95p 24.95p 24.49p 24.86p 3561
22/01/2016 24.00p 24.75p 24.00p 24.75p 1168
21/01/2016 23.60p 23.94p 23.60p 23.94p 11829
20/01/2016 24.20p 24.20p 23.44p 23.58p 31186
19/01/2016 24.33p 24.70p 24.32p 24.67p 1875
18/01/2016 24.44p 24.47p 24.10p 24.47p 591
15/01/2016 25.00p 25.00p 24.71p 24.71p 12516
14/01/2016 25.36p 25.36p 24.95p 25.09p 14389
13/01/2016 25.72p 25.72p 25.33p 25.33p 4790
12/01/2016 25.05p 25.52p 25.05p 25.52p 1282
11/01/2016 25.20p 25.26p 25.16p 25.26p 253
08/01/2016 25.53p 25.53p 25.36p 25.41p 96
07/01/2016 25.33p 25.46p 25.33p 25.42p 122
06/01/2016 26.60p 26.60p 25.53p 25.98p 122
05/01/2016 26.00p 26.77p 26.00p 26.50p 0
04/01/2016 27.00p 27.00p 26.42p 26.35p 497
31/12/2015 27.48p 28.06p 26.97p 27.37p 18
30/12/2015 27.49p 27.49p 27.40p 27.45p 1677
29/12/2015 27.28p 27.44p 27.28p 27.35p 6826
24/12/2015 27.18p 27.65p 26.84p 27.24p 0
23/12/2015 26.78p 27.19p 26.78p 27.18p 2580
22/12/2015 26.64p 26.64p 26.19p 26.57p 198
21/12/2015 26.99p 26.99p 26.62p 26.74p 1900
18/12/2015 27.10p 27.10p 26.35p 26.74p 2852
17/12/2015 26.92p 27.11p 26.65p 27.08p 1579
16/12/2015 26.50p 26.68p 26.50p 26.65p 292
15/12/2015 26.18p 26.60p 25.93p 26.60p 5197
14/12/2015 26.08p 26.08p 25.53p 25.93p 6206
11/12/2015 26.76p 26.76p 25.76p 26.17p 2285
10/12/2015 26.60p 26.89p 26.27p 26.75p 1217
09/12/2015 27.15p 27.15p 26.83p 26.89p 621
08/12/2015 27.48p 27.48p 26.71p 27.14p 1905
07/12/2015 27.22p 27.64p 27.22p 27.55p 3229
04/12/2015 28.00p 28.00p 26.62p 27.08p 116
03/12/2015 27.65p 27.99p 27.19p 27.19p 1627
02/12/2015 28.00p 28.00p 27.47p 27.91p 889
01/12/2015 27.84p 27.95p 27.84p 27.92p 5672
30/11/2015 27.00p 27.93p 27.00p 27.91p 887
27/11/2015 27.58p 27.84p 27.58p 27.84p 912
26/11/2015 27.39p 27.57p 27.39p 27.56p 2196
25/11/2015 27.00p 27.43p 27.00p 27.43p 1222
24/11/2015 27.52p 27.52p 26.91p 26.92p 72
23/11/2015 27.66p 27.68p 27.61p 27.61p 3
20/11/2015 27.93p 28.37p 27.42p 27.83p 0
19/11/2015 27.98p 28.16p 27.98p 28.05p 2783
18/11/2015 28.17p 28.65p 27.45p 27.89p 0
17/11/2015 27.64p 28.18p 27.64p 28.18p 362
16/11/2015 27.25p 27.60p 27.25p 27.49p 51195
13/11/2015 27.35p 27.56p 27.35p 27.50p 29174
12/11/2015 28.00p 28.00p 27.57p 27.68p 2095
11/11/2015 27.50p 28.04p 27.40p 27.89p 577
10/11/2015 26.69p 27.44p 26.69p 27.42p 42838
09/11/2015 26.47p 27.25p 26.23p 26.67p 2712
06/11/2015 26.33p 26.61p 26.33p 26.58p 105
05/11/2015 26.61p 26.61p 26.14p 26.53p 1040
04/11/2015 26.25p 26.33p 25.91p 26.33p 282
03/11/2015 26.50p 26.67p 26.44p 26.44p 1162
02/11/2015 26.31p 26.67p 26.23p 26.61p 417
30/10/2015 26.88p 26.88p 26.11p 26.36p 2107
29/10/2015 26.80p 26.80p 26.27p 26.66p 816
28/10/2015 26.80p 26.80p 26.31p 26.69p 777
27/10/2015 26.87p 26.87p 26.45p 26.48p 14572
26/10/2015 26.63p 26.83p 26.42p 26.83p 399
23/10/2015 26.10p 26.78p 26.10p 26.70p 8389
22/10/2015 25.53p 25.94p 25.53p 25.94p 6419
21/10/2015 25.62p 25.73p 25.28p 25.67p 19794
20/10/2015 25.81p 25.90p 25.76p 25.83p 26572
19/10/2015 25.78p 25.90p 25.78p 25.90p 3823
16/10/2015 25.55p 25.76p 25.55p 25.75p 140
15/10/2015 25.02p 25.37p 24.82p 25.25p 0
14/10/2015 24.86p 24.99p 24.72p 24.82p 2287
13/10/2015 25.18p 25.66p 24.83p 25.02p 0
12/10/2015 25.26p 25.26p 25.12p 25.15p 10420
09/10/2015 25.02p 26.03p 25.01p 25.50p 13443
08/10/2015 25.03p 25.78p 25.02p 25.60p 0

*Close Price adjusted for both dividends and splits