Lagardere SCA (0HB2) Share Price

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

Date Open High Low Close* Volume
07/03/2014 29.16p 29.81p 28.32p 29.26p 0
06/03/2014 29.27p 29.81p 28.32p 29.38p 0
05/03/2014 29.15p 29.58p 28.32p 29.41p 0
04/03/2014 28.81p 29.47p 28.32p 29.29p 0
03/03/2014 28.86p 28.90p 28.32p 28.75p 62
28/02/2014 29.07p 29.61p 28.52p 29.09p 0
27/02/2014 29.02p 29.38p 28.52p 29.00p 0
26/02/2014 29.26p 29.26p 28.52p 28.95p 12
25/02/2014 29.34p 29.92p 28.73p 29.22p 0
24/02/2014 28.73p 29.34p 28.73p 29.34p 321
21/02/2014 28.83p 29.03p 28.58p 29.03p 20700
20/02/2014 28.91p 29.19p 28.37p 28.86p 0
19/02/2014 28.51p 29.00p 28.51p 29.00p 152
18/02/2014 29.20p 29.69p 26.33p 28.91p 0
17/02/2014 29.00p 29.50p 26.33p 29.29p 15
14/02/2014 28.51p 29.15p 26.33p 28.90p 0
13/02/2014 28.80p 28.91p 26.33p 28.33p 7583
12/02/2014 28.14p 28.90p 26.33p 28.25p 22027
11/02/2014 27.70p 28.90p 26.33p 28.39p 0
10/02/2014 26.59p 27.77p 26.33p 27.44p 0
07/02/2014 26.39p 26.75p 26.33p 26.70p 236
06/02/2014 26.11p 26.67p 25.45p 26.52p 0
05/02/2014 25.45p 26.20p 25.45p 25.83p 205
04/02/2014 25.43p 26.23p 25.27p 25.69p 0
03/02/2014 25.61p 26.23p 25.27p 25.58p 0
31/01/2014 26.15p 26.18p 25.80p 25.83p 7576
30/01/2014 25.68p 26.24p 25.68p 25.83p 154
29/01/2014 25.98p 26.57p 25.19p 25.67p 0
28/01/2014 25.30p 26.07p 25.19p 25.74p 3897
27/01/2014 25.25p 25.36p 25.25p 25.36p 648
24/01/2014 26.50p 26.50p 25.46p 25.83p 300
23/01/2014 26.74p 27.33p 26.04p 26.43p 0
22/01/2014 26.75p 27.33p 26.39p 26.73p 0
21/01/2014 27.05p 27.10p 26.91p 26.91p 97
20/01/2014 27.00p 27.07p 26.67p 26.92p 249
17/01/2014 26.76p 27.45p 24.61p 26.95p 4
16/01/2014 26.80p 27.45p 24.61p 26.88p 419
15/01/2014 26.82p 27.45p 24.61p 26.83p 1539
14/01/2014 26.85p 27.45p 24.61p 26.97p 914
13/01/2014 26.71p 27.45p 24.61p 26.92p 0
10/01/2014 27.00p 27.45p 24.61p 26.84p 0
09/01/2014 26.53p 27.45p 24.61p 26.84p 961
08/01/2014 26.76p 27.40p 24.61p 27.08p 1081
07/01/2014 26.84p 27.40p 24.61p 26.89p 0
06/01/2014 27.00p 27.32p 24.61p 26.93p 0
03/01/2014 27.00p 27.32p 24.61p 26.90p 130
02/01/2014 27.01p 27.32p 24.61p 26.83p 470
31/12/2013 26.65p 27.27p 24.61p 26.88p 0
30/12/2013 26.10p 27.27p 24.61p 26.86p 0
27/12/2013 26.39p 26.99p 24.61p 26.80p 0
24/12/2013 26.42p 26.99p 24.61p 26.50p 3778
23/12/2013 26.50p 26.85p 24.61p 26.69p 0
20/12/2013 25.24p 26.39p 24.61p 26.01p 0
19/12/2013 25.20p 25.94p 25.20p 25.37p 138
18/12/2013 24.70p 25.43p 24.11p 24.95p 0
17/12/2013 25.00p 25.43p 24.11p 24.88p 0
16/12/2013 24.45p 25.05p 24.11p 24.88p 6711
13/12/2013 24.53p 24.99p 24.11p 24.60p 0
12/12/2013 24.86p 24.88p 24.11p 24.52p 0
11/12/2013 24.35p 24.81p 24.11p 24.58p 0
10/12/2013 24.67p 24.67p 24.11p 24.48p 1911
09/12/2013 24.26p 24.79p 24.17p 24.57p 0
06/12/2013 24.61p 24.66p 24.17p 24.51p 7625
05/12/2013 24.70p 24.76p 24.59p 24.61p 1401
04/12/2013 24.92p 24.92p 24.68p 24.76p 951
03/12/2013 24.93p 25.02p 24.49p 24.86p 2506
02/12/2013 24.94p 25.17p 24.77p 25.11p 5573
29/11/2013 24.60p 24.94p 24.55p 24.94p 408
28/11/2013 25.05p 25.55p 24.72p 25.08p 0
27/11/2013 25.20p 25.50p 24.86p 25.17p 0
26/11/2013 25.02p 25.09p 25.00p 25.09p 171
25/11/2013 25.18p 25.68p 24.91p 25.31p 0
22/11/2013 25.21p 25.63p 24.91p 25.25p 0
21/11/2013 25.29p 25.34p 24.91p 25.18p 10834
20/11/2013 25.00p 25.47p 24.78p 25.16p 0
19/11/2013 24.83p 25.43p 24.78p 25.13p 0
18/11/2013 25.25p 25.25p 25.11p 25.11p 63
15/11/2013 25.80p 25.80p 25.39p 25.56p 2500
14/11/2013 25.52p 25.71p 25.31p 25.71p 357
13/11/2013 26.30p 26.30p 25.33p 25.71p 5064
12/11/2013 26.30p 26.49p 25.91p 26.27p 3026
11/11/2013 26.55p 27.08p 26.28p 26.54p 0
08/11/2013 26.40p 26.67p 26.28p 26.51p 8431
07/11/2013 26.76p 26.94p 26.40p 26.40p 8457
06/11/2013 26.50p 26.83p 26.40p 26.58p 25573
05/11/2013 26.35p 26.73p 26.01p 26.37p 6764
04/11/2013 26.04p 26.77p 26.04p 26.50p 2951
01/11/2013 26.91p 26.99p 26.20p 26.50p 0
31/10/2013 26.20p 26.58p 26.20p 26.57p 1633
30/10/2013 26.13p 26.25p 26.13p 26.25p 1835
29/10/2013 26.30p 26.30p 26.03p 26.03p 2142
28/10/2013 27.01p 27.71p 26.00p 26.00p 6027
25/10/2013 26.60p 26.67p 26.50p 26.50p 1164
24/10/2013 26.15p 26.67p 25.62p 26.35p 0
23/10/2013 26.31p 26.58p 25.62p 26.19p 0
22/10/2013 26.13p 26.53p 25.62p 26.15p 0
21/10/2013 25.91p 26.16p 25.62p 26.11p 1864
18/10/2013 26.20p 26.20p 25.95p 25.95p 3294
17/10/2013 25.33p 25.50p 25.13p 25.35p 1000
16/10/2013 25.31p 25.62p 24.50p 25.33p 0
15/10/2013 25.08p 25.57p 24.50p 25.25p 0
14/10/2013 24.50p 25.13p 24.50p 25.13p 790
11/10/2013 24.99p 25.45p 22.17p 25.10p 2318
10/10/2013 24.58p 25.10p 22.17p 24.98p 21
09/10/2013 24.05p 24.79p 22.17p 23.95p 0
08/10/2013 24.31p 24.79p 22.17p 23.95p 0
07/10/2013 24.00p 24.79p 22.17p 23.95p 3927
04/10/2013 24.00p 24.79p 22.17p 23.95p 0
03/10/2013 24.29p 24.79p 22.17p 23.95p 0
02/10/2013 24.09p 24.79p 22.17p 23.95p 596
01/10/2013 24.00p 24.79p 22.17p 23.95p 910
30/09/2013 23.72p 24.79p 22.17p 23.95p 1965
27/09/2013 24.00p 24.79p 22.17p 23.95p 0
26/09/2013 23.60p 24.79p 22.17p 23.95p 7178
25/09/2013 23.67p 24.79p 22.17p 23.95p 121
24/09/2013 23.34p 24.79p 22.17p 23.95p 0
23/09/2013 23.15p 24.79p 22.17p 23.95p 0
20/09/2013 23.02p 24.79p 22.17p 23.95p 0
19/09/2013 23.51p 24.79p 22.17p 23.95p 0
18/09/2013 23.70p 24.79p 22.17p 23.95p 660
17/09/2013 23.70p 24.79p 22.17p 23.95p 0
16/09/2013 23.47p 24.79p 22.17p 23.95p 1596
13/09/2013 23.58p 24.79p 22.17p 23.95p 0
12/09/2013 24.00p 24.79p 22.17p 23.95p 1071
11/09/2013 23.89p 24.79p 22.17p 23.95p 0
10/09/2013 23.50p 24.79p 22.17p 23.95p 0
09/09/2013 23.05p 24.79p 22.17p 23.95p 0
06/09/2013 23.50p 24.79p 22.17p 23.95p 0
05/09/2013 23.22p 24.79p 22.17p 23.95p 0
04/09/2013 23.35p 24.79p 22.17p 23.95p 0
03/09/2013 22.91p 24.79p 22.17p 23.95p 0
02/09/2013 22.91p 24.79p 22.17p 23.95p 1078
30/08/2013 23.40p 24.79p 22.17p 23.95p 0
29/08/2013 23.26p 24.79p 22.17p 23.95p 0
28/08/2013 23.20p 24.79p 22.17p 23.95p 0
27/08/2013 23.95p 24.79p 22.17p 23.50p 0
23/08/2013 24.40p 24.79p 22.17p 23.95p 0
22/08/2013 24.02p 24.79p 22.17p 23.95p 0
21/08/2013 23.94p 24.79p 22.17p 23.95p 0
20/08/2013 24.15p 24.79p 22.17p 23.95p 0
19/08/2013 24.15p 24.79p 22.17p 23.95p 0
16/08/2013 24.17p 24.79p 22.17p 23.95p 26
15/08/2013 24.09p 24.79p 22.17p 23.95p 0
14/08/2013 24.10p 24.79p 22.17p 23.95p 0
13/08/2013 23.92p 24.79p 22.17p 23.95p 0
12/08/2013 24.21p 24.79p 22.17p 23.95p 0
09/08/2013 24.01p 24.79p 22.17p 23.95p 0
08/08/2013 24.31p 24.79p 22.17p 23.95p 6339
07/08/2013 24.27p 24.79p 22.17p 23.95p 1520
06/08/2013 24.00p 24.45p 22.17p 23.95p 7127
05/08/2013 23.94p 24.41p 22.17p 23.95p 4583
02/08/2013 23.98p 24.41p 22.17p 23.95p 0
01/08/2013 23.77p 24.30p 22.17p 23.95p 0
31/07/2013 22.85p 24.11p 22.17p 23.95p 0
30/07/2013 23.24p 24.11p 22.17p 22.85p 684
29/07/2013 23.68p 24.11p 22.17p 22.85p 0
26/07/2013 22.76p 23.64p 22.17p 22.85p 7391
25/07/2013 22.92p 23.39p 22.17p 22.85p 0
24/07/2013 22.92p 23.04p 22.17p 22.85p 0
23/07/2013 22.62p 22.98p 22.17p 22.85p 0
22/07/2013 22.82p 22.85p 22.17p 22.85p 3630
19/07/2013 22.90p 23.32p 20.45p 22.85p 0
18/07/2013 22.68p 23.08p 20.45p 22.85p 0
17/07/2013 22.22p 23.08p 20.45p 21.80p 278
16/07/2013 22.30p 23.08p 20.45p 21.80p 0
15/07/2013 22.40p 23.08p 20.45p 21.80p 0
12/07/2013 22.03p 23.08p 20.45p 21.80p 0
11/07/2013 22.56p 23.08p 20.45p 21.80p 327
10/07/2013 22.50p 23.05p 20.45p 21.80p 0
09/07/2013 22.41p 22.63p 20.45p 21.80p 0
08/07/2013 22.33p 22.63p 20.45p 21.80p 0
05/07/2013 22.15p 22.57p 20.45p 21.80p 0
04/07/2013 21.75p 22.18p 20.45p 21.80p 0
03/07/2013 21.64p 22.03p 20.45p 20.91p 0
02/07/2013 21.22p 21.92p 20.45p 20.91p 0
01/07/2013 21.50p 21.92p 20.45p 20.91p 0
28/06/2013 21.41p 21.58p 20.45p 20.91p 0
27/06/2013 20.80p 21.58p 20.45p 20.91p 0
26/06/2013 20.60p 20.91p 20.45p 20.91p 37200
25/06/2013 20.57p 20.91p 20.44p 20.91p 130
24/06/2013 21.09p 21.09p 20.28p 20.91p 269
21/06/2013 20.91p 21.10p 20.91p 20.91p 36000
20/06/2013 21.27p 21.31p 20.45p 20.91p 3331
19/06/2013 21.35p 21.72p 19.78p 20.91p 0
18/06/2013 21.26p 21.60p 19.78p 20.91p 0
17/06/2013 20.31p 21.27p 19.78p 20.91p 0
14/06/2013 20.51p 20.92p 19.78p 20.00p 0
13/06/2013 20.23p 20.30p 19.81p 20.00p 27371
12/06/2013 20.70p 20.80p 19.81p 20.00p 0
11/06/2013 20.80p 20.80p 19.94p 20.00p 78000
10/06/2013 20.00p 20.80p 19.99p 20.00p 15000
07/06/2013 20.38p 20.69p 19.64p 20.00p 0
06/06/2013 20.00p 20.61p 19.64p 20.00p 0
05/06/2013 20.07p 20.07p 19.64p 20.00p 821
04/06/2013 19.94p 20.42p 19.64p 20.00p 74584
03/06/2013 20.00p 20.50p 19.37p 20.00p 0
31/05/2013 19.80p 20.00p 19.80p 20.00p 19682
30/05/2013 20.00p 20.30p 19.28p 20.00p 0
29/05/2013 20.00p 20.23p 19.28p 20.00p 215
28/05/2013 28.40p 28.40p 19.40p 20.00p 21761

*Close Price adjusted for both dividends and splits