Lagardere SCA (0HB2) Share Price

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

Date Open High Low Close* Volume
24/05/2013 28.40p 29.20p 26.52p 28.40p 0
23/05/2013 28.51p 29.20p 26.52p 28.40p 0
22/05/2013 28.37p 29.20p 26.52p 28.40p 0
21/05/2013 27.00p 27.93p 26.52p 27.00p 0
20/05/2013 27.00p 27.57p 27.00p 27.00p 4549
17/05/2013 27.00p 28.25p 26.62p 27.00p 0
16/05/2013 28.25p 28.25p 27.00p 27.00p 2165
15/05/2013 28.25p 28.51p 27.41p 28.25p 0
14/05/2013 28.07p 28.25p 27.46p 28.25p 31500
13/05/2013 27.52p 27.72p 26.56p 26.75p 0
10/05/2013 26.75p 27.33p 26.56p 26.75p 1000
09/05/2013 26.75p 28.80p 26.24p 26.75p 0
08/05/2013 28.80p 28.80p 26.24p 26.75p 0
07/05/2013 28.24p 28.80p 27.85p 28.80p 2060
03/05/2013 28.17p 28.80p 28.05p 28.80p 550
02/05/2013 28.11p 28.80p 27.92p 28.80p 142
01/05/2013 27.20p 28.80p 27.20p 28.15p 0
30/04/2013 27.20p 28.80p 27.20p 28.80p 71734
29/04/2013 28.02p 28.18p 27.16p 27.20p 62
26/04/2013 27.20p 28.26p 26.98p 27.20p 0
25/04/2013 27.20p 28.26p 27.00p 27.20p 0
24/04/2013 28.10p 28.10p 27.20p 27.20p 165
23/04/2013 27.74p 29.08p 26.65p 27.20p 0
22/04/2013 27.20p 29.08p 26.65p 27.20p 0
19/04/2013 27.46p 29.08p 26.65p 27.20p 0
18/04/2013 28.55p 29.08p 26.65p 27.20p 0
17/04/2013 28.10p 29.08p 27.34p 28.55p 0
16/04/2013 28.55p 29.08p 27.57p 28.55p 0
15/04/2013 28.38p 29.08p 27.57p 28.55p 0
12/04/2013 28.50p 29.08p 27.57p 28.55p 0
11/04/2013 28.55p 29.08p 27.57p 28.55p 0
10/04/2013 28.55p 28.88p 27.57p 28.55p 0
09/04/2013 28.55p 28.55p 27.57p 28.55p 23
08/04/2013 28.55p 29.80p 27.74p 28.55p 0
05/04/2013 29.07p 29.80p 27.74p 28.55p 0
04/04/2013 29.01p 29.80p 28.18p 29.07p 0
03/04/2013 29.31p 29.80p 28.40p 29.07p 0
02/04/2013 29.07p 29.78p 28.41p 29.07p 0
28/03/2013 29.07p 29.07p 28.80p 29.07p 403
27/03/2013 29.36p 29.86p 28.07p 29.07p 0
26/03/2013 29.07p 29.78p 28.07p 29.07p 0
25/03/2013 29.07p 29.78p 28.07p 29.07p 0
22/03/2013 29.07p 29.78p 28.07p 29.07p 0
21/03/2013 29.07p 29.78p 28.19p 29.07p 0
20/03/2013 29.19p 29.78p 28.31p 29.07p 0
19/03/2013 29.27p 29.78p 28.46p 29.07p 0
18/03/2013 29.07p 29.73p 28.47p 29.07p 0
15/03/2013 29.07p 29.07p 28.96p 29.07p 15596
14/03/2013 28.92p 29.61p 28.42p 29.07p 40000
13/03/2013 29.00p 29.63p 28.27p 29.07p 0
12/03/2013 28.96p 29.63p 28.40p 29.07p 0
11/03/2013 29.00p 29.55p 28.40p 29.07p 200
08/03/2013 27.75p 28.69p 27.75p 27.75p 101500
07/03/2013 27.63p 28.24p 26.93p 27.75p 0
06/03/2013 27.75p 27.75p 27.52p 27.75p 381
05/03/2013 27.67p 28.32p 26.30p 27.75p 0
04/03/2013 26.30p 28.31p 26.30p 27.75p 0
01/03/2013 27.17p 27.47p 26.30p 26.30p 206
28/02/2013 26.30p 27.36p 26.30p 26.30p 74066
27/02/2013 25.95p 26.86p 25.95p 26.30p 15000
26/02/2013 25.92p 26.94p 25.50p 26.30p 0
25/02/2013 26.30p 26.94p 25.50p 26.30p 0
22/02/2013 26.00p 26.86p 25.50p 26.30p 0
21/02/2013 26.30p 26.30p 25.50p 26.30p 1310
20/02/2013 26.24p 27.08p 25.50p 26.30p 0
19/02/2013 26.13p 27.08p 25.50p 26.30p 0
18/02/2013 26.30p 27.08p 25.50p 26.30p 0
15/02/2013 26.00p 27.08p 25.50p 26.30p 0
14/02/2013 26.05p 27.08p 25.56p 26.30p 0
13/02/2013 26.22p 27.08p 25.57p 26.30p 0
12/02/2013 26.25p 27.08p 25.57p 26.30p 0
11/02/2013 26.30p 27.08p 25.57p 26.30p 0
08/02/2013 26.30p 27.08p 25.57p 26.30p 0
07/02/2013 25.84p 27.08p 25.57p 26.30p 0
06/02/2013 26.30p 27.08p 25.57p 26.30p 0
05/02/2013 25.96p 27.08p 25.57p 26.30p 0
04/02/2013 26.30p 27.08p 25.61p 26.30p 0
01/02/2013 26.67p 27.08p 25.91p 26.30p 0
31/01/2013 26.41p 26.97p 25.91p 26.30p 2282
30/01/2013 26.71p 26.71p 25.85p 26.30p 1449
29/01/2013 26.64p 26.64p 26.30p 26.30p 708
28/01/2013 26.30p 26.98p 25.76p 26.30p 0
25/01/2013 25.85p 26.47p 25.85p 26.30p 56500
24/01/2013 25.33p 26.05p 25.25p 25.33p 7500
23/01/2013 25.33p 26.00p 24.91p 25.33p 0
22/01/2013 25.76p 26.00p 24.91p 25.33p 0
21/01/2013 25.33p 25.75p 25.33p 25.33p 26
18/01/2013 25.33p 26.09p 24.75p 25.33p 0
17/01/2013 25.75p 26.02p 24.75p 25.33p 0
16/01/2013 25.33p 26.02p 24.75p 25.33p 0
15/01/2013 25.33p 26.02p 24.75p 25.33p 0
14/01/2013 25.33p 26.02p 24.93p 25.33p 0
11/01/2013 25.33p 25.55p 25.33p 25.33p 301
10/01/2013 25.33p 25.99p 24.94p 25.33p 0
09/01/2013 25.33p 25.68p 25.33p 25.33p 46544
08/01/2013 25.33p 26.13p 25.07p 25.33p 0
07/01/2013 25.33p 25.87p 25.33p 25.33p 15464
04/01/2013 25.33p 26.11p 24.68p 25.33p 0
03/01/2013 25.33p 26.11p 24.68p 25.33p 0
02/01/2013 25.62p 26.06p 24.68p 25.33p 0
31/12/2012 25.33p 26.05p 24.68p 25.25p 0
28/12/2012 25.33p 26.05p 24.68p 25.33p 0
27/12/2012 25.33p 26.05p 24.83p 25.33p 0
24/12/2012 25.15p 25.86p 24.83p 25.33p 0
21/12/2012 25.33p 25.47p 25.33p 25.33p 1213
20/12/2012 24.25p 25.67p 24.25p 25.33p 861
19/12/2012 24.25p 25.33p 24.18p 24.25p 0
18/12/2012 24.25p 24.98p 24.25p 24.25p 1900
17/12/2012 24.25p 26.31p 23.55p 24.25p 0
14/12/2012 24.25p 26.31p 23.55p 24.25p 0
13/12/2012 24.25p 26.31p 23.55p 24.25p 0
12/12/2012 24.25p 26.31p 23.55p 24.25p 0
11/12/2012 24.25p 26.31p 23.55p 24.25p 0
10/12/2012 24.25p 26.31p 23.55p 24.25p 0
07/12/2012 24.25p 26.31p 23.55p 24.25p 0
06/12/2012 23.98p 26.31p 23.55p 24.25p 0
05/12/2012 23.98p 24.79p 23.98p 23.98p 3756
04/12/2012 23.98p 24.43p 22.57p 23.98p 0
03/12/2012 22.80p 24.43p 22.57p 23.98p 0
30/11/2012 22.80p 23.17p 22.80p 22.80p 0
29/11/2012 22.00p 23.40p 21.58p 22.80p 0
28/11/2012 22.00p 22.65p 21.58p 22.00p 0
27/11/2012 22.00p 22.65p 21.69p 22.00p 0
26/11/2012 22.00p 22.16p 22.00p 22.00p 9
23/11/2012 22.00p 22.30p 22.00p 22.00p 5
22/11/2012 22.00p 22.47p 20.80p 22.00p 0
21/11/2012 21.00p 22.47p 20.80p 22.00p 0
20/11/2012 21.52p 21.61p 21.00p 21.00p 1468
19/11/2012 21.00p 21.67p 20.75p 21.00p 0
16/11/2012 21.00p 21.40p 21.00p 21.00p 45
15/11/2012 21.00p 21.82p 20.70p 21.00p 0
14/11/2012 21.26p 21.82p 20.70p 21.00p 0
13/11/2012 21.00p 21.00p 20.70p 21.00p 12
12/11/2012 21.00p 21.52p 20.55p 21.00p 0
09/11/2012 21.00p 21.04p 21.00p 21.00p 427
08/11/2012 21.00p 21.55p 10.00p 21.00p 0
07/11/2012 21.00p 21.53p 10.00p 21.00p 0

*Close Price adjusted for both dividends and splits