Lagardere SCA (0HB2) Share Price

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

Date Open High Low Close* Volume
07/10/2015 25.42p 25.42p 24.67p 25.07p 2828
06/10/2015 25.11p 25.70p 25.10p 25.49p 0
05/10/2015 24.89p 25.31p 24.56p 25.25p 0
02/10/2015 24.89p 24.89p 24.50p 24.56p 537
01/10/2015 25.01p 25.31p 24.83p 24.83p 7389
30/09/2015 24.43p 24.74p 23.97p 24.64p 3532
29/09/2015 24.11p 24.11p 23.93p 23.97p 270
28/09/2015 25.10p 25.10p 24.41p 24.41p 198
25/09/2015 24.56p 25.09p 24.56p 25.06p 19141
24/09/2015 25.07p 25.07p 24.11p 24.26p 8079
23/09/2015 24.94p 25.03p 24.94p 25.00p 3999
22/09/2015 25.80p 25.80p 24.55p 24.92p 18485
21/09/2015 25.50p 25.78p 25.34p 25.72p 1600
18/09/2015 25.67p 25.67p 25.06p 25.51p 24059
17/09/2015 25.77p 25.77p 25.36p 25.75p 1239
16/09/2015 25.61p 25.67p 25.29p 25.61p 131
15/09/2015 25.40p 25.44p 25.34p 25.44p 6396
14/09/2015 25.35p 25.35p 25.21p 25.32p 1447
11/09/2015 25.76p 25.76p 25.32p 25.36p 9649
10/09/2015 25.80p 25.80p 25.67p 25.67p 424
09/09/2015 25.85p 25.88p 25.47p 25.83p 376
08/09/2015 24.84p 25.57p 24.84p 25.57p 440
07/09/2015 24.60p 25.07p 24.50p 24.76p 0
04/09/2015 24.56p 24.56p 24.15p 24.50p 1509
03/09/2015 24.41p 24.83p 24.41p 24.91p 596
02/09/2015 24.10p 24.26p 23.90p 24.26p 1338
01/09/2015 23.99p 24.39p 23.55p 23.90p 19202
28/08/2015 24.47p 24.47p 24.39p 24.39p 6370
27/08/2015 24.25p 24.48p 24.25p 24.48p 689
26/08/2015 23.93p 23.93p 23.53p 23.90p 29075
25/08/2015 23.50p 24.27p 23.19p 24.27p 13380
24/08/2015 23.70p 23.70p 22.90p 23.19p 29232
21/08/2015 24.64p 24.64p 24.11p 24.20p 141
20/08/2015 25.22p 25.73p 24.57p 24.94p 0
19/08/2015 25.69p 25.69p 25.00p 25.39p 2423
18/08/2015 25.75p 25.79p 25.40p 25.86p 486
17/08/2015 26.01p 26.01p 25.38p 25.83p 1443
14/08/2015 25.72p 25.96p 25.51p 24.26p 14706
13/08/2015 25.81p 26.25p 25.24p 24.26p 13793
12/08/2015 26.00p 26.46p 25.41p 24.26p 4854
11/08/2015 26.88p 26.94p 25.85p 24.26p 4970
10/08/2015 27.00p 27.00p 26.47p 24.26p 2606
07/08/2015 27.34p 27.34p 26.36p 24.26p 5421
06/08/2015 27.50p 27.68p 27.01p 24.26p 341
05/08/2015 27.73p 27.73p 27.12p 24.26p 18513
04/08/2015 27.29p 27.70p 27.29p 24.26p 30480
03/08/2015 27.28p 27.49p 27.28p 24.26p 28871
31/07/2015 27.09p 27.22p 26.78p 24.26p 20656
30/07/2015 27.45p 27.45p 26.83p 24.26p 9138
29/07/2015 27.18p 27.35p 27.18p 24.26p 1128
28/07/2015 27.00p 27.00p 26.57p 24.26p 26534
27/07/2015 27.55p 27.55p 26.54p 24.26p 110
24/07/2015 27.95p 27.95p 27.32p 24.26p 70
23/07/2015 28.34p 28.34p 27.53p 24.26p 1824
22/07/2015 28.01p 28.36p 27.77p 24.26p 12042
21/07/2015 28.66p 28.66p 27.86p 24.26p 4200
20/07/2015 28.61p 28.61p 28.10p 24.26p 651
17/07/2015 28.46p 28.66p 28.22p 24.26p 71
16/07/2015 28.00p 28.59p 28.00p 24.26p 203
15/07/2015 27.25p 28.32p 27.25p 24.26p 46925
14/07/2015 28.00p 28.00p 27.07p 24.26p 193
13/07/2015 27.51p 28.00p 27.51p 24.26p 151
10/07/2015 27.23p 27.66p 27.23p 24.26p 5985
09/07/2015 26.05p 26.83p 26.05p 24.26p 765
08/07/2015 25.97p 26.15p 25.82p 24.26p 1235
07/07/2015 26.25p 26.25p 25.49p 24.26p 15222
06/07/2015 25.81p 26.52p 25.72p 24.26p 0
03/07/2015 26.51p 26.55p 26.49p 24.26p 5816
02/07/2015 26.77p 27.27p 26.20p 24.26p 0
01/07/2015 26.43p 26.80p 26.43p 24.26p 546
30/06/2015 26.58p 26.58p 26.16p 24.26p 4847
29/06/2015 26.00p 26.16p 25.87p 24.26p 1189
26/06/2015 27.01p 27.01p 26.78p 24.26p 355
25/06/2015 26.40p 26.92p 26.40p 24.26p 13569
24/06/2015 27.00p 27.00p 26.26p 24.26p 36532
23/06/2015 26.84p 27.00p 26.84p 24.26p 5962
22/06/2015 26.20p 26.59p 26.18p 24.26p 156
19/06/2015 25.57p 26.13p 25.43p 24.26p 0
18/06/2015 25.65p 25.75p 25.48p 24.26p 2559
17/06/2015 26.20p 26.20p 25.77p 24.26p 393
16/06/2015 25.60p 26.24p 25.48p 24.26p 7201
15/06/2015 26.06p 26.06p 25.50p 24.26p 56724
12/06/2015 26.38p 26.38p 25.92p 24.26p 2185
11/06/2015 26.51p 26.81p 26.20p 24.26p 4914
10/06/2015 26.26p 26.49p 26.08p 24.26p 1513
09/06/2015 26.47p 26.47p 25.84p 24.26p 2551
08/06/2015 26.52p 27.06p 26.03p 24.26p 0
05/06/2015 27.00p 27.00p 26.21p 24.26p 8523
04/06/2015 27.61p 27.61p 26.82p 24.26p 905
03/06/2015 27.50p 27.89p 27.37p 24.26p 15487
02/06/2015 27.50p 27.67p 27.22p 24.26p 29503
01/06/2015 27.32p 27.46p 27.05p 24.26p 160
29/05/2015 27.85p 27.85p 27.59p 24.26p 5349
28/05/2015 27.74p 27.90p 27.74p 24.26p 17502
27/05/2015 27.81p 27.88p 27.38p 24.26p 11455
26/05/2015 28.04p 28.04p 27.48p 24.26p 6165
22/05/2015 28.04p 28.04p 27.84p 24.26p 1489
21/05/2015 27.89p 28.03p 27.87p 24.26p 4652
20/05/2015 28.00p 28.00p 27.92p 24.26p 8237
19/05/2015 27.60p 28.11p 27.44p 24.26p 10618
18/05/2015 27.39p 27.39p 26.84p 24.26p 18378
15/05/2015 26.25p 27.01p 26.25p 24.26p 39194
14/05/2015 26.61p 27.05p 26.25p 24.26p 3143
13/05/2015 27.44p 27.99p 26.17p 24.26p 0
12/05/2015 26.75p 27.20p 26.75p 24.26p 2376
11/05/2015 27.00p 27.00p 26.73p 24.26p 3217
08/05/2015 26.89p 27.08p 26.66p 24.26p 5084
07/05/2015 27.89p 27.89p 27.38p 24.26p 4450
06/05/2015 29.00p 29.00p 27.57p 24.26p 1858
05/05/2015 29.25p 29.25p 27.70p 24.26p 1083
01/05/2015 28.64p 28.65p 28.50p 24.26p 0
30/04/2015 28.33p 28.65p 28.33p 24.26p 10295
29/04/2015 28.68p 28.68p 28.38p 24.26p 234
28/04/2015 29.00p 29.00p 28.47p 24.26p 4694
27/04/2015 28.33p 29.15p 28.33p 24.26p 3896
24/04/2015 28.66p 28.80p 28.36p 24.26p 3090
23/04/2015 29.00p 29.00p 28.23p 24.26p 8186
22/04/2015 28.80p 28.90p 28.45p 24.26p 2990
21/04/2015 28.45p 29.07p 28.45p 24.26p 577
20/04/2015 28.58p 28.58p 28.56p 24.26p 4063
17/04/2015 28.88p 28.88p 28.58p 24.26p 1890
16/04/2015 29.00p 29.29p 28.96p 24.26p 5257
15/04/2015 29.50p 29.50p 28.80p 24.26p 1483
14/04/2015 29.39p 29.39p 28.91p 24.26p 576
13/04/2015 28.89p 29.79p 28.89p 24.26p 56707
10/04/2015 28.91p 29.44p 28.81p 24.26p 0
09/04/2015 28.05p 28.81p 28.05p 24.26p 771
08/04/2015 28.44p 28.44p 27.54p 24.26p 6414
07/04/2015 28.06p 28.36p 28.06p 24.26p 15027
02/04/2015 27.65p 28.10p 27.28p 24.26p 7464
01/04/2015 27.75p 28.38p 27.30p 24.26p 16350
31/03/2015 27.80p 27.94p 27.80p 24.26p 11300
30/03/2015 27.42p 27.82p 27.42p 24.26p 78
27/03/2015 26.61p 27.44p 26.61p 24.26p 13601
26/03/2015 26.91p 26.91p 26.37p 24.26p 880
25/03/2015 27.42p 27.42p 26.67p 24.26p 2377
24/03/2015 26.76p 27.57p 26.76p 24.26p 3468
23/03/2015 26.92p 26.92p 26.35p 24.26p 761
20/03/2015 26.83p 26.95p 26.55p 24.26p 5733
19/03/2015 26.50p 26.85p 26.50p 24.26p 31197
18/03/2015 27.03p 27.03p 26.33p 24.26p 1334
17/03/2015 27.34p 27.34p 26.31p 24.26p 7899
16/03/2015 26.11p 26.93p 26.11p 24.26p 2940
13/03/2015 25.60p 26.24p 25.60p 24.26p 2091
12/03/2015 26.00p 26.00p 24.91p 24.26p 6379
11/03/2015 25.55p 26.37p 25.38p 24.26p 0
10/03/2015 25.70p 25.70p 25.09p 24.26p 443
09/03/2015 26.05p 26.05p 25.80p 24.26p 1269
06/03/2015 25.57p 26.01p 25.57p 24.26p 109
05/03/2015 25.00p 25.83p 25.00p 24.26p 1506
04/03/2015 25.69p 25.69p 25.05p 24.26p 78
03/03/2015 26.00p 26.00p 25.67p 24.26p 8561
02/03/2015 25.70p 26.05p 25.65p 24.26p 2465
27/02/2015 25.33p 25.69p 25.33p 24.26p 216
26/02/2015 25.26p 25.65p 25.05p 24.26p 0
25/02/2015 25.34p 25.41p 25.25p 24.26p 2106
24/02/2015 25.04p 25.40p 25.04p 24.26p 1122
23/02/2015 25.11p 25.20p 24.83p 24.26p 198
20/02/2015 24.92p 25.06p 24.82p 24.26p 6405
19/02/2015 24.83p 25.06p 24.67p 24.26p 5496
18/02/2015 24.25p 24.80p 24.25p 24.26p 1640
17/02/2015 24.25p 24.25p 24.21p 24.26p 719
16/02/2015 23.88p 24.68p 23.76p 24.26p 0
13/02/2015 23.91p 24.31p 23.91p 24.26p 4326
12/02/2015 23.70p 23.83p 23.44p 24.26p 4769
11/02/2015 24.26p 24.26p 23.39p 24.26p 156
10/02/2015 23.60p 24.47p 23.60p 24.26p 3750
09/02/2015 23.91p 23.91p 23.86p 24.26p 48000
06/02/2015 23.85p 24.19p 23.85p 24.26p 990
05/02/2015 23.80p 24.14p 23.77p 24.26p 1444
04/02/2015 24.01p 24.63p 23.76p 24.26p 0
03/02/2015 23.91p 24.39p 23.91p 24.26p 1303
02/02/2015 24.49p 24.49p 23.88p 24.26p 4046
30/01/2015 24.50p 24.57p 24.28p 24.26p 457
29/01/2015 24.33p 24.92p 24.33p 24.26p 815
28/01/2015 24.73p 24.73p 24.20p 24.26p 185
27/01/2015 24.75p 24.77p 24.64p 24.26p 546
26/01/2015 24.56p 25.05p 24.56p 24.26p 3346
23/01/2015 24.40p 24.59p 24.40p 24.26p 2265
22/01/2015 23.65p 24.43p 23.65p 24.26p 136
21/01/2015 23.60p 23.60p 23.25p 24.26p 108010
20/01/2015 23.48p 23.75p 23.48p 24.26p 278
19/01/2015 23.40p 23.51p 23.40p 24.26p 13378
16/01/2015 22.53p 23.30p 22.53p 24.26p 1400
15/01/2015 22.67p 22.93p 22.66p 24.26p 2138
14/01/2015 22.63p 22.67p 22.32p 24.26p 63
13/01/2015 22.00p 22.86p 22.00p 24.26p 280
12/01/2015 22.50p 22.50p 21.95p 24.26p 40242
09/01/2015 22.41p 22.59p 22.08p 24.26p 2082
08/01/2015 21.75p 22.42p 21.58p 24.26p 0
07/01/2015 21.01p 21.81p 21.01p 24.26p 28367
06/01/2015 21.11p 21.62p 21.06p 24.26p 0
05/01/2015 21.74p 22.13p 20.88p 24.26p 0
02/01/2015 21.51p 22.22p 21.50p 24.26p 0
31/12/2014 21.60p 21.92p 21.27p 24.26p 23
30/12/2014 21.95p 21.95p 21.46p 24.26p 1592
29/12/2014 22.01p 22.01p 21.89p 24.26p 234
24/12/2014 22.15p 22.42p 21.67p 24.26p 0
23/12/2014 21.97p 22.18p 21.97p 24.26p 132
22/12/2014 21.80p 22.20p 21.80p 24.26p 6253

*Close Price adjusted for both dividends and splits