Jcdecaux SE (0MGO) Share Price

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

Date Open High Low Close* Volume
04/12/2018 29.70p 29.78p 29.60p 29.60p 22145
03/12/2018 30.62p 30.86p 30.62p 30.63p 1145
30/11/2018 29.66p 30.04p 29.50p 30.03p 32456
29/11/2018 30.13p 30.16p 29.54p 29.87p 16492
28/11/2018 29.96p 30.12p 29.96p 30.11p 2135
27/11/2018 29.00p 29.73p 29.00p 29.73p 411
26/11/2018 28.41p 29.20p 28.41p 29.04p 9341
23/11/2018 28.08p 28.59p 28.08p 28.59p 44403
22/11/2018 28.57p 28.57p 28.17p 28.17p 18
21/11/2018 28.90p 28.96p 28.56p 28.85p 301
20/11/2018 28.88p 28.92p 28.40p 28.53p 10899
19/11/2018 29.21p 29.30p 28.78p 28.80p 2253
16/11/2018 29.00p 29.48p 29.00p 29.16p 8
15/11/2018 29.31p 29.31p 29.04p 29.09p 2485
14/11/2018 29.57p 29.60p 29.35p 29.35p 1064
13/11/2018 29.68p 29.68p 29.28p 29.62p 1631
12/11/2018 28.51p 28.96p 28.51p 28.94p 9
09/11/2018 30.50p 30.50p 29.12p 29.21p 2166
08/11/2018 30.62p 31.16p 30.62p 30.66p 872
07/11/2018 30.52p 30.76p 30.52p 30.75p 15255
06/11/2018 30.13p 30.68p 30.13p 30.37p 6674
05/11/2018 30.37p 30.50p 30.20p 30.23p 2106
02/11/2018 29.64p 31.58p 29.66p 30.95p 9595
01/11/2018 29.49p 30.00p 29.44p 29.54p 12104
31/10/2018 28.49p 29.23p 28.49p 29.18p 9844
30/10/2018 28.24p 28.58p 28.24p 28.54p 5466
29/10/2018 28.10p 28.66p 27.62p 28.47p 12753
26/10/2018 29.29p 29.29p 28.29p 28.44p 4716
25/10/2018 28.88p 29.27p 28.88p 29.17p 2574
24/10/2018 28.73p 29.36p 28.73p 29.19p 364
23/10/2018 28.80p 29.24p 28.80p 28.89p 1343
22/10/2018 30.07p 30.07p 29.20p 29.21p 369
19/10/2018 29.00p 29.42p 28.92p 29.39p 3331
18/10/2018 29.29p 30.07p 29.29p 29.44p 1387
17/10/2018 30.48p 30.74p 29.87p 29.87p 7280
16/10/2018 29.00p 30.33p 29.00p 30.19p 37863
15/10/2018 29.55p 29.55p 29.04p 29.04p 5375
12/10/2018 28.49p 29.58p 28.49p 29.51p 3019
11/10/2018 29.49p 29.49p 28.43p 28.57p 8886
10/10/2018 29.90p 30.26p 29.54p 29.54p 6868
09/10/2018 31.65p 31.65p 29.84p 30.15p 5026
08/10/2018 31.40p 31.67p 30.44p 30.88p 1227
05/10/2018 31.20p 31.66p 31.20p 31.20p 10243
04/10/2018 31.24p 31.54p 30.60p 31.54p 340
03/10/2018 30.35p 31.25p 30.32p 31.25p 14558
02/10/2018 30.62p 30.65p 30.09p 30.09p 3866
01/10/2018 31.30p 31.30p 31.16p 31.25p 106223
28/09/2018 31.09p 31.50p 30.92p 31.49p 3583
27/09/2018 30.54p 31.02p 30.43p 31.02p 1085
26/09/2018 29.90p 31.11p 29.96p 30.45p 4848
25/09/2018 30.05p 30.17p 29.68p 29.98p 2058
24/09/2018 29.98p 29.98p 29.72p 29.93p 2542
21/09/2018 29.55p 29.91p 29.55p 29.88p 5699
20/09/2018 29.47p 29.50p 29.38p 29.45p 6820
19/09/2018 29.78p 29.78p 29.32p 29.47p 5040
18/09/2018 29.57p 29.88p 29.52p 29.59p 960
17/09/2018 30.11p 30.11p 29.61p 29.83p 4094
14/09/2018 29.49p 30.14p 29.49p 29.79p 2227
13/09/2018 30.03p 30.03p 29.55p 29.55p 10507
12/09/2018 29.25p 30.01p 29.25p 30.01p 55
11/09/2018 30.44p 30.44p 29.74p 29.74p 1148
10/09/2018 30.01p 30.32p 29.84p 30.27p 682
07/09/2018 29.41p 29.41p 28.84p 29.09p 889
06/09/2018 29.21p 29.22p 29.11p 29.20p 1169
05/09/2018 28.98p 29.94p 28.74p 29.27p 24122
04/09/2018 28.10p 28.10p 27.70p 27.82p 50798
03/09/2018 28.98p 28.98p 28.13p 28.13p 160
31/08/2018 28.92p 28.92p 28.37p 28.37p 27
30/08/2018 29.00p 29.00p 28.54p 28.68p 12216
29/08/2018 28.67p 28.88p 28.67p 28.88p 22558
28/08/2018 28.61p 28.61p 28.31p 28.39p 1458
24/08/2018 27.79p 28.16p 27.79p 28.15p 6845
23/08/2018 28.14p 28.14p 27.98p 27.98p 1509
22/08/2018 27.81p 28.09p 27.80p 28.09p 25083
21/08/2018 27.83p 27.83p 27.60p 27.75p 3226
20/08/2018 27.30p 27.80p 27.22p 27.79p 29520
17/08/2018 28.00p 28.00p 27.12p 27.16p 15589
16/08/2018 28.59p 28.59p 27.52p 27.87p 7222
15/08/2018 26.19p 26.48p 25.98p 26.00p 4133
14/08/2018 26.72p 26.74p 25.74p 25.89p 525
13/08/2018 27.50p 27.50p 26.78p 26.81p 177
10/08/2018 27.13p 27.32p 27.13p 27.24p 2239
09/08/2018 27.24p 27.48p 27.24p 27.39p 8014
08/08/2018 26.91p 27.49p 26.88p 27.48p 11342
07/08/2018 26.89p 26.96p 26.78p 26.83p 830
06/08/2018 26.97p 26.97p 26.68p 26.70p 259
03/08/2018 26.81p 27.00p 26.70p 26.82p 7931
02/08/2018 27.30p 27.30p 26.84p 26.90p 51
01/08/2018 27.73p 27.73p 27.37p 27.37p 234
31/07/2018 28.10p 28.10p 27.88p 27.95p 1988
30/07/2018 28.61p 28.61p 28.26p 28.28p 7087
27/07/2018 29.82p 29.82p 28.65p 28.65p 5076
26/07/2018 27.79p 28.97p 27.79p 28.97p 2306
25/07/2018 28.04p 28.72p 27.59p 28.51p 7829
24/07/2018 28.18p 28.62p 28.18p 28.49p 8258
23/07/2018 28.45p 28.52p 28.40p 28.49p 2953
20/07/2018 28.41p 28.52p 28.41p 28.52p 285
19/07/2018 28.63p 28.74p 28.40p 28.42p 1509
18/07/2018 28.80p 28.80p 28.67p 28.67p 918
17/07/2018 29.18p 29.18p 28.86p 28.91p 1646
16/07/2018 29.18p 29.48p 29.09p 29.09p 801
13/07/2018 29.10p 29.28p 29.10p 29.17p 1873
12/07/2018 29.00p 29.10p 28.92p 29.06p 14590
11/07/2018 28.82p 29.08p 28.82p 29.03p 17320
10/07/2018 28.98p 29.20p 28.73p 29.15p 854
09/07/2018 28.41p 28.74p 28.41p 28.73p 3521
06/07/2018 28.20p 28.48p 28.12p 28.37p 766
05/07/2018 28.02p 28.31p 28.02p 28.31p 1838
04/07/2018 28.53p 28.53p 28.04p 28.08p 1112
03/07/2018 28.28p 28.28p 28.17p 28.17p 6617
02/07/2018 28.80p 28.80p 28.04p 28.21p 1706
29/06/2018 29.21p 29.32p 28.66p 28.79p 7334
28/06/2018 29.53p 29.69p 28.71p 28.85p 574
27/06/2018 29.33p 29.95p 28.86p 29.21p 9655
26/06/2018 29.53p 29.35p 28.53p 29.35p 40273
25/06/2018 29.10p 29.34p 28.81p 28.88p 12384
22/06/2018 29.00p 29.60p 28.86p 29.03p 43127
21/06/2018 29.16p 29.74p 29.06p 29.24p 4770
20/06/2018 26.99p 29.19p 26.99p 29.19p 104818
19/06/2018 27.07p 27.14p 27.07p 27.14p 3223
18/06/2018 27.67p 27.67p 27.35p 27.40p 907
15/06/2018 27.81p 28.04p 27.72p 27.79p 3538
14/06/2018 27.50p 27.96p 27.50p 27.91p 320
13/06/2018 27.01p 27.53p 26.98p 27.53p 6578
12/06/2018 27.22p 27.22p 26.98p 27.08p 2297
11/06/2018 27.07p 27.28p 26.96p 27.21p 18613
08/06/2018 26.64p 26.72p 26.64p 26.72p 80
07/06/2018 26.98p 26.98p 26.70p 26.73p 1711
06/06/2018 27.40p 27.40p 26.88p 27.00p 8615
05/06/2018 27.32p 27.48p 27.30p 27.30p 1856
04/06/2018 27.28p 27.40p 27.26p 27.39p 2289
01/06/2018 26.66p 27.12p 26.62p 27.09p 9979
31/05/2018 26.99p 27.07p 26.62p 26.65p 5092
30/05/2018 26.56p 27.02p 26.56p 26.99p 5897
29/05/2018 28.06p 28.06p 26.72p 26.72p 164
25/05/2018 27.52p 27.52p 27.02p 27.02p 6791
24/05/2018 26.72p 26.72p 26.26p 26.52p 2423
23/05/2018 27.24p 27.24p 26.94p 26.99p 9150
22/05/2018 27.48p 27.48p 27.23p 27.23p 10338
21/05/2018 27.69p 27.69p 27.42p 27.52p 1924
18/05/2018 28.10p 28.24p 27.53p 27.53p 29130
17/05/2018 27.69p 28.24p 27.69p 28.24p 2084
16/05/2018 27.56p 27.82p 27.42p 27.77p 570122
15/05/2018 28.49p 28.64p 27.78p 27.81p 27246
14/05/2018 29.35p 29.46p 29.18p 29.38p 21626
11/05/2018 29.33p 29.60p 29.33p 29.33p 511
10/05/2018 29.47p 29.58p 29.47p 29.51p 621
09/05/2018 29.55p 29.63p 29.55p 29.63p 3411
08/05/2018 29.68p 29.68p 29.56p 29.56p 2490
04/05/2018 29.80p 29.80p 29.67p 29.67p 830
03/05/2018 29.60p 29.60p 29.56p 29.56p 75590
02/05/2018 29.86p 29.86p 29.67p 29.67p 11784
01/05/2018 29.21p 29.60p 29.60p 29.60p 0
30/04/2018 29.21p 29.60p 29.21p 29.60p 89
27/04/2018 29.55p 29.55p 29.30p 29.30p 766
26/04/2018 28.82p 29.41p 28.82p 29.41p 720
25/04/2018 29.21p 29.38p 28.86p 28.97p 3846
24/04/2018 29.04p 29.21p 29.04p 29.21p 237
23/04/2018 29.98p 29.98p 29.02p 29.05p 927
20/04/2018 29.60p 29.62p 29.51p 29.55p 4649
19/04/2018 29.25p 29.58p 29.25p 29.57p 1162
18/04/2018 28.69p 29.21p 28.69p 29.06p 3535
17/04/2018 28.14p 28.74p 28.14p 28.74p 4088
16/04/2018 28.32p 28.45p 28.01p 28.03p 2792
13/04/2018 28.41p 28.41p 28.29p 28.29p 3501
12/04/2018 28.14p 28.37p 28.14p 28.37p 3471
11/04/2018 28.20p 28.22p 28.14p 28.14p 6693
10/04/2018 28.73p 28.73p 28.24p 28.32p 2067
09/04/2018 28.12p 28.69p 28.12p 28.69p 485
06/04/2018 28.41p 28.70p 28.06p 28.28p 6938
05/04/2018 28.02p 28.61p 28.02p 28.61p 2432
04/04/2018 27.40p 27.59p 27.28p 27.59p 7974
03/04/2018 28.24p 28.24p 27.52p 27.52p 9194
29/03/2018 28.88p 28.88p 28.18p 28.42p 2197
28/03/2018 29.00p 29.00p 28.54p 28.57p 2124
27/03/2018 28.22p 28.37p 27.69p 28.29p 1383
26/03/2018 27.91p 28.00p 27.69p 27.69p 1315
23/03/2018 28.51p 28.51p 27.70p 27.83p 281
22/03/2018 28.20p 28.68p 28.20p 28.68p 2200
21/03/2018 28.49p 28.49p 28.29p 28.31p 7863
20/03/2018 28.98p 29.07p 28.46p 28.50p 5358
19/03/2018 28.90p 29.05p 28.81p 28.95p 73388
16/03/2018 29.08p 29.08p 28.97p 28.97p 77867
15/03/2018 29.68p 29.68p 29.26p 29.26p 2488
14/03/2018 30.15p 30.28p 29.64p 29.64p 3440
13/03/2018 30.50p 30.50p 30.12p 30.12p 3296
12/03/2018 30.35p 30.53p 30.22p 30.53p 2081
09/03/2018 30.21p 30.21p 29.72p 29.95p 29036
08/03/2018 28.53p 30.07p 28.53p 30.07p 10000
07/03/2018 30.58p 31.05p 30.58p 30.91p 548
06/03/2018 31.07p 31.07p 30.62p 30.71p 3298
05/03/2018 30.60p 31.06p 30.60p 30.82p 204307
02/03/2018 30.97p 30.97p 30.62p 30.68p 1324
01/03/2018 31.85p 31.85p 31.05p 31.22p 25078
28/02/2018 31.89p 32.12p 31.84p 31.89p 960
27/02/2018 31.97p 32.00p 31.86p 31.86p 572
26/02/2018 31.67p 32.28p 31.67p 31.89p 20057
23/02/2018 32.51p 32.51p 32.04p 32.04p 230
22/02/2018 32.63p 32.67p 32.56p 32.67p 3362
21/02/2018 33.02p 33.02p 32.64p 32.91p 4129

*Close Price adjusted for both dividends and splits