Jcdecaux SE (0MGO) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Jcdecaux SE

Date Open High Low Close* Volume
20/09/2019 25.25p 25.28p 25.04p 25.17p 5756
19/09/2019 24.59p 25.18p 24.59p 25.17p 7197
18/09/2019 24.65p 24.90p 24.62p 24.63p 4418
17/09/2019 24.55p 24.69p 24.26p 24.69p 16259
16/09/2019 25.21p 25.21p 24.58p 24.66p 24407
13/09/2019 25.18p 25.40p 24.92p 25.27p 16040
12/09/2019 25.45p 25.45p 24.74p 25.01p 13330
11/09/2019 24.26p 25.42p 24.26p 25.21p 32529
10/09/2019 24.20p 24.30p 24.14p 24.22p 65942
09/09/2019 24.32p 24.48p 24.20p 24.29p 1003
06/09/2019 24.69p 24.69p 24.16p 24.20p 547
05/09/2019 24.10p 24.64p 24.10p 24.60p 41752
04/09/2019 24.12p 24.48p 24.07p 24.07p 7267
03/09/2019 24.14p 24.16p 23.96p 24.01p 1120
02/09/2019 24.38p 24.46p 24.08p 24.09p 10514
30/08/2019 24.55p 24.55p 24.27p 24.27p 4028
29/08/2019 24.26p 25.00p 24.26p 24.58p 18929
28/08/2019 25.04p 25.04p 24.77p 24.83p 4841
27/08/2019 25.10p 25.10p 24.84p 24.95p 9015
23/08/2019 25.51p 25.74p 25.33p 25.33p 8092
22/08/2019 25.60p 25.72p 25.30p 25.52p 6651
21/08/2019 25.35p 25.64p 25.35p 25.54p 6959
20/08/2019 25.78p 25.78p 25.28p 25.31p 3256
19/08/2019 25.21p 25.68p 25.21p 25.64p 5170
16/08/2019 24.80p 25.16p 24.80p 25.15p 1466
15/08/2019 25.10p 25.10p 24.60p 24.93p 1107
14/08/2019 25.29p 25.38p 24.80p 24.97p 11644
13/08/2019 24.90p 25.56p 24.78p 25.34p 9651
12/08/2019 25.12p 25.54p 24.98p 25.00p 1818
09/08/2019 25.94p 25.94p 25.19p 25.19p 1969
08/08/2019 25.60p 26.02p 25.60p 25.87p 1088
07/08/2019 25.04p 25.78p 25.04p 25.42p 1513
06/08/2019 25.10p 25.36p 24.97p 24.97p 34328
05/08/2019 25.18p 25.22p 24.90p 25.18p 33842
02/08/2019 25.80p 25.80p 25.14p 25.16p 4580
01/08/2019 26.01p 26.01p 25.84p 25.89p 8351
31/07/2019 25.78p 26.20p 25.78p 26.08p 76555
30/07/2019 26.01p 26.08p 25.76p 26.06p 13745
29/07/2019 25.45p 26.08p 25.36p 25.65p 29816
26/07/2019 25.00p 25.40p 25.00p 25.28p 19160
25/07/2019 26.01p 26.01p 24.62p 24.99p 13549
24/07/2019 25.60p 26.20p 25.60p 26.19p 7092
23/07/2019 25.96p 26.10p 25.90p 26.02p 10958
22/07/2019 25.70p 25.74p 25.56p 25.71p 1594
19/07/2019 25.57p 25.90p 25.57p 25.83p 142073
18/07/2019 25.70p 25.80p 25.62p 25.70p 2850
17/07/2019 25.84p 26.00p 25.78p 25.82p 2385
16/07/2019 25.80p 26.22p 25.80p 25.99p 476
15/07/2019 26.01p 26.12p 25.94p 25.94p 4068
12/07/2019 26.01p 26.12p 25.86p 25.90p 1735
11/07/2019 26.01p 26.01p 25.82p 25.85p 271
10/07/2019 25.66p 25.90p 25.66p 25.89p 580
09/07/2019 26.09p 26.09p 25.54p 25.65p 119345
08/07/2019 26.50p 26.60p 26.08p 26.14p 394835
05/07/2019 26.46p 26.58p 26.30p 26.54p 132978
04/07/2019 26.60p 26.60p 26.46p 26.49p 19997
03/07/2019 26.60p 26.80p 26.60p 26.65p 9081
02/07/2019 27.17p 27.17p 26.72p 26.73p 675
01/07/2019 26.81p 27.50p 26.81p 27.26p 10116
28/06/2019 26.50p 26.74p 26.50p 26.74p 7628
27/06/2019 26.23p 26.50p 26.20p 26.41p 20147
26/06/2019 26.29p 26.40p 26.29p 26.31p 7671
25/06/2019 26.54p 26.58p 26.21p 26.32p 1766
24/06/2019 26.70p 26.80p 26.49p 26.49p 6408
21/06/2019 26.91p 26.91p 26.36p 26.45p 1995
20/06/2019 26.95p 27.26p 26.72p 26.72p 2351
19/06/2019 26.70p 27.10p 26.70p 26.97p 6833
18/06/2019 26.09p 26.53p 26.00p 26.53p 1271
17/06/2019 26.21p 26.38p 26.19p 26.19p 28519
14/06/2019 26.40p 26.50p 26.20p 26.20p 6809
13/06/2019 26.27p 26.78p 26.27p 26.49p 3079
12/06/2019 26.09p 26.44p 26.09p 26.35p 2171
11/06/2019 25.86p 26.31p 25.86p 26.31p 859
10/06/2019 25.90p 26.16p 25.90p 26.00p 5810
07/06/2019 25.64p 26.04p 25.64p 25.94p 1898
06/06/2019 25.84p 25.98p 25.66p 25.66p 1957
05/06/2019 25.33p 26.00p 25.33p 25.80p 3836
04/06/2019 25.70p 25.70p 25.22p 25.62p 1065
03/06/2019 25.25p 25.48p 24.96p 25.47p 6008
31/05/2019 25.02p 25.08p 24.94p 25.06p 740
30/05/2019 25.14p 25.35p 25.14p 25.35p 533
29/05/2019 25.31p 25.48p 25.06p 25.07p 30939
28/05/2019 25.25p 25.72p 25.25p 25.60p 2908
24/05/2019 25.41p 25.71p 25.27p 25.27p 1137
23/05/2019 25.90p 25.90p 25.60p 25.60p 3240
22/05/2019 25.80p 26.16p 25.74p 26.05p 33940
21/05/2019 26.27p 26.27p 25.66p 25.71p 38014
20/05/2019 27.28p 27.34p 26.84p 26.84p 100
17/05/2019 27.42p 27.42p 27.14p 27.14p 49
16/05/2019 27.28p 27.74p 27.28p 27.74p 462
15/05/2019 27.61p 27.61p 26.92p 27.21p 32513
14/05/2019 27.30p 27.92p 27.30p 27.86p 3794
13/05/2019 28.20p 28.20p 27.12p 27.36p 7643
10/05/2019 28.00p 28.54p 27.98p 27.99p 5958
09/05/2019 28.61p 28.61p 27.94p 27.94p 2070
08/05/2019 28.69p 28.69p 28.50p 28.56p 15387
07/05/2019 28.57p 28.86p 28.54p 28.68p 4965
03/05/2019 28.51p 29.14p 28.51p 29.00p 1583
02/05/2019 29.10p 29.32p 28.88p 29.12p 1633
01/05/2019 29.18p 29.27p 29.27p 29.27p 0
30/04/2019 29.18p 29.64p 29.18p 29.27p 2651
29/04/2019 29.10p 29.44p 28.84p 29.41p 4162
26/04/2019 28.61p 29.48p 28.61p 29.44p 10112
25/04/2019 28.77p 29.02p 28.66p 28.70p 6464
24/04/2019 29.10p 29.10p 28.80p 28.87p 8364
23/04/2019 28.69p 29.06p 28.69p 28.89p 2789
18/04/2019 29.16p 29.16p 28.84p 28.96p 5798
17/04/2019 28.71p 29.04p 28.60p 28.96p 1909
16/04/2019 28.59p 28.64p 28.49p 28.61p 9291
15/04/2019 28.41p 28.72p 28.41p 28.71p 13606
12/04/2019 28.22p 28.42p 27.94p 28.38p 3386
11/04/2019 27.50p 28.02p 27.50p 27.97p 11711
10/04/2019 26.89p 27.46p 26.89p 27.46p 3018
09/04/2019 26.99p 27.34p 26.98p 27.31p 18382
08/04/2019 28.57p 28.57p 27.08p 27.14p 4931
05/04/2019 27.73p 27.86p 27.66p 27.70p 3952
04/04/2019 28.12p 28.12p 27.57p 27.57p 4000
03/04/2019 27.91p 28.12p 27.70p 27.78p 6426
02/04/2019 27.85p 28.24p 27.32p 27.76p 9238
01/04/2019 27.22p 28.06p 27.22p 27.57p 5495
29/03/2019 26.27p 27.22p 26.27p 27.18p 4992
28/03/2019 26.50p 26.78p 26.50p 26.78p 5531
27/03/2019 26.42p 26.68p 26.42p 26.56p 13934
26/03/2019 26.29p 26.80p 26.29p 26.61p 9483
25/03/2019 27.17p 27.17p 26.45p 26.45p 732
22/03/2019 27.48p 27.52p 27.26p 27.26p 3906
21/03/2019 27.52p 27.66p 27.34p 27.47p 4807
20/03/2019 27.73p 27.78p 27.56p 27.71p 28123
19/03/2019 26.29p 27.54p 26.29p 27.52p 6388
18/03/2019 27.05p 27.05p 26.54p 26.70p 3420
15/03/2019 26.81p 27.34p 26.81p 26.91p 9759
14/03/2019 26.52p 27.00p 26.44p 26.95p 26067
13/03/2019 26.19p 26.54p 25.92p 26.42p 60498
12/03/2019 26.52p 26.52p 26.04p 26.17p 26387
11/03/2019 26.50p 26.50p 25.14p 26.09p 92778
08/03/2019 27.89p 27.89p 26.17p 26.34p 55586
07/03/2019 27.77p 28.66p 26.80p 26.86p 2976
06/03/2019 26.66p 26.90p 26.54p 26.57p 11169
05/03/2019 27.09p 27.34p 26.78p 26.79p 35896
04/03/2019 27.28p 27.58p 27.12p 27.19p 116442
01/03/2019 27.42p 27.42p 27.20p 27.30p 35322
28/02/2019 26.50p 27.14p 26.50p 27.02p 2677
27/02/2019 27.69p 27.69p 26.98p 27.15p 1516
26/02/2019 27.24p 27.40p 27.20p 27.38p 55809
25/02/2019 27.50p 27.60p 27.20p 27.24p 1174
22/02/2019 27.30p 27.80p 27.30p 27.56p 99524
21/02/2019 27.71p 27.72p 27.26p 27.47p 3332
20/02/2019 27.69p 27.92p 27.62p 27.66p 48645
19/02/2019 27.67p 27.67p 27.08p 27.43p 7772
18/02/2019 27.48p 27.56p 27.28p 27.56p 518
15/02/2019 26.97p 27.28p 26.97p 27.09p 22908
14/02/2019 26.87p 27.08p 26.66p 26.89p 3058
13/02/2019 26.97p 27.52p 26.93p 26.93p 2027
12/02/2019 26.33p 26.98p 26.33p 26.93p 2960
11/02/2019 26.56p 26.60p 26.51p 26.51p 141451
08/02/2019 26.01p 26.44p 26.00p 26.09p 25506
07/02/2019 27.01p 27.14p 26.69p 26.69p 52880
06/02/2019 27.61p 28.01p 27.49p 27.64p 151035
05/02/2019 27.46p 28.08p 27.09p 28.02p 95008
04/02/2019 27.30p 27.30p 26.90p 27.07p 5087
01/02/2019 27.89p 28.54p 27.19p 27.29p 15212
31/01/2019 26.23p 26.72p 25.72p 25.90p 8239
30/01/2019 25.51p 26.16p 25.51p 26.10p 2410
29/01/2019 26.01p 26.28p 25.92p 25.93p 446
28/01/2019 26.07p 26.54p 26.07p 26.51p 6756
25/01/2019 26.09p 26.68p 26.09p 26.65p 2450
24/01/2019 25.33p 26.42p 25.33p 25.98p 73155
23/01/2019 26.11p 26.11p 25.54p 25.55p 2915
22/01/2019 25.10p 26.04p 25.10p 25.88p 1543
21/01/2019 25.57p 25.70p 25.46p 25.63p 619
18/01/2019 25.18p 25.90p 25.12p 25.79p 17311
17/01/2019 25.29p 25.29p 24.86p 24.90p 1426
16/01/2019 25.16p 25.72p 25.16p 25.67p 1362
15/01/2019 25.29p 25.80p 25.04p 25.06p 22385
14/01/2019 25.70p 25.86p 25.41p 25.41p 381
11/01/2019 26.09p 26.12p 25.69p 26.03p 5245
10/01/2019 26.91p 26.91p 26.05p 26.05p 2629
09/01/2019 26.74p 26.96p 26.32p 26.83p 19696
08/01/2019 25.00p 25.88p 25.00p 25.55p 45746
07/01/2019 25.37p 25.64p 24.90p 25.50p 3163
04/01/2019 24.00p 24.64p 23.90p 24.55p 132419
03/01/2019 23.91p 24.38p 23.91p 23.99p 2851
02/01/2019 23.75p 24.56p 23.75p 24.27p 158736
31/12/2018 24.51p 24.52p 24.16p 24.52p 1329
28/12/2018 23.89p 24.44p 23.84p 24.43p 5424
27/12/2018 23.69p 24.14p 23.69p 23.76p 1771
24/12/2018 23.95p 24.34p 23.03p 24.30p 282
21/12/2018 24.14p 24.64p 24.14p 24.42p 1777
20/12/2018 24.57p 24.57p 24.00p 24.26p 2953
19/12/2018 24.98p 25.05p 24.90p 24.91p 1718
18/12/2018 27.13p 27.13p 25.02p 25.05p 8610
17/12/2018 26.05p 26.36p 25.89p 26.33p 1718
14/12/2018 26.33p 26.33p 25.41p 25.87p 15251
13/12/2018 26.50p 26.56p 25.92p 25.97p 2023
12/12/2018 26.01p 26.92p 26.01p 26.55p 6295
11/12/2018 26.19p 26.46p 25.94p 26.29p 35521
10/12/2018 27.30p 27.30p 25.83p 25.83p 2779
07/12/2018 28.02p 28.02p 27.44p 27.47p 830
06/12/2018 28.41p 28.42p 27.69p 27.69p 390
05/12/2018 29.00p 29.00p 28.95p 28.95p 3

*Close Price adjusted for both dividends and splits