Jcdecaux SE (0MGO) Share Price

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

Date Open High Low Close* Volume
20/02/2018 32.90p 33.18p 32.90p 33.18p 573
19/02/2018 33.00p 33.22p 33.00p 33.03p 301
16/02/2018 33.18p 33.24p 32.96p 33.24p 1396
15/02/2018 33.00p 33.12p 32.76p 32.93p 1317
14/02/2018 33.06p 33.06p 32.65p 32.75p 3825
13/02/2018 32.43p 32.86p 32.43p 32.58p 7636
12/02/2018 32.45p 32.83p 31.49p 32.59p 3136
09/02/2018 32.43p 32.46p 32.05p 32.24p 268
08/02/2018 32.88p 33.89p 32.58p 32.58p 4259
07/02/2018 32.98p 33.79p 32.98p 33.72p 2817
06/02/2018 31.44p 32.88p 31.44p 32.75p 2081
05/02/2018 33.96p 33.96p 32.99p 33.01p 5949
02/02/2018 33.57p 34.50p 33.57p 34.31p 14866
01/02/2018 34.91p 34.92p 34.74p 34.79p 49070
31/01/2018 36.10p 36.10p 34.95p 34.95p 5133
30/01/2018 36.00p 36.00p 35.34p 35.34p 5213
29/01/2018 36.34p 36.34p 35.61p 35.66p 1790
26/01/2018 35.79p 36.23p 35.74p 36.23p 11986
25/01/2018 35.89p 35.98p 35.65p 35.65p 18968
24/01/2018 36.20p 36.32p 35.96p 36.21p 342
23/01/2018 36.32p 36.76p 36.24p 36.24p 270
22/01/2018 36.49p 36.49p 36.16p 36.46p 592
19/01/2018 35.95p 36.44p 35.72p 36.44p 2637
18/01/2018 35.46p 35.98p 35.46p 35.75p 6848
17/01/2018 34.83p 35.40p 34.83p 35.40p 116
16/01/2018 35.20p 35.23p 34.99p 34.99p 7545
15/01/2018 34.99p 35.48p 34.99p 35.18p 8425
12/01/2018 35.38p 35.48p 35.10p 35.11p 1532
11/01/2018 35.46p 35.46p 35.12p 35.20p 687
10/01/2018 35.01p 36.16p 35.01p 35.37p 45948
09/01/2018 35.11p 35.95p 34.95p 35.83p 66294
08/01/2018 34.83p 34.92p 34.80p 34.80p 3948
05/01/2018 34.11p 34.62p 34.11p 34.62p 122
04/01/2018 34.07p 34.53p 34.07p 34.53p 1575
03/01/2018 33.60p 34.18p 33.58p 33.99p 97615
02/01/2018 33.84p 33.84p 33.44p 33.56p 37127
29/12/2017 33.97p 33.97p 33.81p 33.86p 96
28/12/2017 33.61p 34.10p 33.61p 33.86p 11102
27/12/2017 33.67p 33.99p 33.67p 33.88p 2030
22/12/2017 33.83p 33.83p 33.58p 33.58p 118
21/12/2017 33.66p 33.79p 33.44p 33.46p 23705
20/12/2017 33.75p 33.81p 33.54p 33.58p 9015
19/12/2017 33.25p 33.71p 33.25p 33.58p 7566
18/12/2017 33.25p 34.03p 33.25p 33.79p 17098
15/12/2017 33.26p 33.97p 33.03p 33.67p 15229
14/12/2017 33.85p 33.89p 33.61p 33.81p 24589
13/12/2017 33.81p 33.92p 33.36p 33.85p 18674
12/12/2017 33.30p 33.72p 33.22p 33.53p 14639
11/12/2017 34.29p 34.29p 33.51p 33.67p 49762
08/12/2017 34.62p 34.62p 34.04p 34.05p 40344
07/12/2017 34.69p 34.83p 34.26p 34.35p 28244
06/12/2017 34.21p 34.90p 34.14p 34.71p 18786
05/12/2017 34.28p 35.05p 34.28p 34.71p 16663
04/12/2017 34.80p 35.00p 34.62p 34.88p 10953
01/12/2017 35.31p 35.31p 34.74p 34.85p 9317
30/11/2017 34.00p 35.09p 34.00p 34.95p 16241
29/11/2017 34.35p 34.90p 34.10p 34.53p 13120
28/11/2017 34.00p 34.58p 34.00p 34.40p 23232
27/11/2017 33.90p 34.12p 33.81p 33.97p 13921
24/11/2017 33.42p 34.06p 33.42p 33.84p 11446
23/11/2017 33.72p 33.72p 33.49p 33.63p 7935
22/11/2017 33.85p 33.86p 33.69p 33.69p 17524
21/11/2017 32.95p 33.85p 32.95p 33.71p 11109
20/11/2017 32.99p 33.15p 32.81p 32.97p 16780
17/11/2017 32.99p 33.00p 32.63p 32.96p 22617
16/11/2017 32.40p 33.11p 32.40p 33.01p 17643
15/11/2017 32.80p 32.99p 32.15p 32.29p 11093
14/11/2017 33.35p 33.35p 32.89p 33.02p 9575
13/11/2017 34.09p 34.09p 33.31p 33.55p 15996
10/11/2017 34.15p 34.36p 34.10p 34.15p 191366
09/11/2017 34.21p 34.21p 34.05p 34.17p 68745
08/11/2017 33.01p 34.33p 33.01p 34.07p 271021
07/11/2017 32.80p 32.87p 32.78p 32.85p 6992
06/11/2017 32.80p 32.83p 32.40p 32.75p 336596
03/11/2017 32.67p 32.85p 32.65p 32.79p 8115
02/11/2017 32.76p 32.76p 32.42p 32.44p 41892
01/11/2017 32.98p 32.98p 32.55p 32.64p 23342
31/10/2017 32.37p 32.95p 32.37p 32.92p 27761
30/10/2017 32.22p 32.59p 32.22p 32.40p 14765
27/10/2017 31.50p 32.56p 31.50p 32.51p 40547
26/10/2017 32.08p 32.19p 31.96p 32.17p 43202
25/10/2017 32.11p 32.11p 31.75p 31.93p 13331
24/10/2017 32.18p 32.58p 31.95p 32.00p 9778
23/10/2017 32.50p 32.58p 32.31p 32.31p 14405
20/10/2017 32.92p 32.92p 32.40p 32.45p 15377
19/10/2017 32.72p 32.72p 32.35p 32.63p 7227
18/10/2017 32.37p 33.41p 32.37p 33.38p 26098
17/10/2017 32.45p 32.64p 32.33p 32.54p 14147
16/10/2017 32.80p 32.80p 32.35p 32.39p 5584
13/10/2017 32.81p 33.35p 32.26p 32.44p 16137
12/10/2017 32.49p 32.58p 31.84p 32.37p 116445
11/10/2017 31.81p 32.38p 31.97p 32.34p 16647
10/10/2017 31.83p 32.26p 31.89p 32.18p 51741
09/10/2017 31.81p 32.01p 31.67p 31.93p 24617
06/10/2017 31.78p 31.82p 31.43p 31.70p 24568
05/10/2017 31.50p 31.83p 31.44p 31.59p 10103
04/10/2017 32.00p 32.17p 31.44p 31.58p 14541
03/10/2017 31.94p 32.29p 31.73p 32.04p 4386
02/10/2017 31.55p 31.85p 31.45p 31.85p 17252
29/09/2017 31.44p 31.67p 31.01p 31.59p 55562
28/09/2017 31.41p 31.66p 31.30p 31.45p 23906
27/09/2017 30.96p 31.31p 30.83p 31.31p 35934
26/09/2017 30.75p 30.95p 30.51p 30.83p 16887
25/09/2017 30.45p 30.75p 30.25p 30.51p 43498
22/09/2017 30.49p 30.48p 30.30p 30.42p 40161
21/09/2017 30.88p 30.86p 30.38p 30.48p 44839
20/09/2017 30.76p 30.97p 30.28p 30.38p 17242
19/09/2017 30.40p 31.06p 30.20p 30.72p 8924
18/09/2017 30.30p 30.27p 29.78p 30.20p 31700
15/09/2017 29.94p 30.17p 29.83p 29.90p 9047
14/09/2017 29.44p 30.31p 29.42p 30.07p 25403
13/09/2017 29.47p 29.59p 29.37p 29.59p 80915
12/09/2017 29.44p 29.43p 29.22p 29.42p 46312
11/09/2017 29.43p 29.70p 29.22p 29.22p 4590
08/09/2017 28.85p 29.75p 28.62p 29.40p 22094
07/09/2017 28.56p 28.91p 28.27p 28.83p 12810
06/09/2017 28.17p 28.44p 27.87p 28.37p 7138
05/09/2017 28.20p 28.69p 27.87p 28.18p 5167
04/09/2017 27.67p 27.94p 27.63p 27.87p 23661
01/09/2017 28.08p 28.01p 27.42p 27.70p 10286
31/08/2017 27.55p 27.78p 27.17p 27.50p 32212
30/08/2017 27.79p 27.77p 27.25p 27.54p 15583
29/08/2017 27.64p 28.01p 27.02p 27.25p 46597
25/08/2017 28.05p 28.22p 27.93p 28.01p 1650
24/08/2017 28.18p 28.35p 27.99p 28.06p 14286
23/08/2017 28.55p 28.67p 28.06p 28.19p 25971
22/08/2017 28.66p 28.76p 28.32p 28.47p 58045
21/08/2017 28.69p 28.85p 28.39p 28.39p 2380
18/08/2017 29.34p 29.56p 28.58p 28.75p 10074
17/08/2017 28.69p 29.50p 29.13p 29.49p 2585
16/08/2017 29.30p 29.53p 29.20p 29.28p 3704
15/08/2017 29.00p 29.39p 29.01p 29.20p 6586
14/08/2017 28.98p 29.01p 28.67p 29.01p 16135
11/08/2017 28.95p 29.18p 28.48p 28.67p 15958
10/08/2017 29.20p 29.38p 28.92p 29.08p 71073
09/08/2017 29.39p 29.59p 29.00p 29.07p 79581
08/08/2017 29.93p 30.01p 29.46p 29.48p 47742
07/08/2017 29.81p 30.02p 29.60p 29.63p 21001
04/08/2017 29.60p 29.76p 29.47p 29.76p 14172
03/08/2017 29.71p 30.00p 29.33p 29.60p 25597
02/08/2017 29.83p 30.18p 29.53p 29.53p 29232
01/08/2017 30.14p 30.39p 29.75p 29.80p 78343
31/07/2017 30.88p 30.85p 29.83p 29.99p 138299
28/07/2017 30.81p 30.89p 29.76p 30.55p 85293
27/07/2017 28.87p 30.89p 28.89p 30.89p 125339
26/07/2017 29.00p 29.15p 28.77p 28.91p 57468
25/07/2017 28.82p 29.33p 28.90p 29.03p 64255
24/07/2017 28.93p 29.09p 28.67p 28.90p 11104
21/07/2017 29.00p 29.35p 28.66p 28.75p 4448
20/07/2017 29.71p 29.80p 29.12p 29.35p 11538
19/07/2017 29.48p 29.59p 29.09p 29.40p 17410
18/07/2017 28.75p 29.58p 29.15p 29.25p 64269
17/07/2017 29.42p 29.86p 29.36p 29.58p 28488
14/07/2017 29.21p 29.39p 29.00p 29.36p 77949
13/07/2017 29.15p 29.32p 28.83p 29.10p 23720
12/07/2017 29.07p 29.18p 28.57p 28.83p 17849
11/07/2017 28.67p 28.68p 28.25p 28.57p 79578
10/07/2017 28.30p 28.46p 27.90p 28.25p 50250
07/07/2017 28.59p 28.69p 28.17p 28.25p 47861
06/07/2017 28.72p 28.75p 28.32p 28.64p 23445
05/07/2017 28.53p 28.69p 28.33p 28.51p 31475
04/07/2017 28.81p 28.89p 28.51p 28.62p 25790
03/07/2017 29.00p 28.96p 28.66p 28.76p 23170
30/06/2017 28.75p 29.07p 28.60p 28.67p 107800
29/06/2017 29.94p 29.81p 28.80p 28.86p 10853
28/06/2017 28.80p 29.33p 28.78p 29.18p 59668
27/06/2017 29.30p 29.63p 28.96p 28.97p 8006
26/06/2017 29.56p 29.92p 29.20p 29.63p 31834
23/06/2017 29.11p 29.34p 28.86p 29.20p 64438
22/06/2017 29.57p 29.73p 28.81p 29.17p 0
21/06/2017 30.20p 30.33p 29.44p 29.59p 0
20/06/2017 30.30p 30.61p 29.98p 30.33p 0
19/06/2017 29.99p 30.11p 29.70p 29.98p 0
16/06/2017 29.60p 29.73p 29.51p 29.70p 553515
15/06/2017 30.00p 30.00p 29.23p 29.44p 42045
14/06/2017 29.10p 29.87p 28.91p 29.43p 27263
13/06/2017 28.18p 29.02p 28.18p 29.02p 7471
12/06/2017 28.31p 28.31p 28.19p 28.30p 23742
09/06/2017 28.10p 28.41p 28.10p 28.27p 8389
08/06/2017 28.85p 28.85p 28.35p 28.42p 10116
07/06/2017 29.50p 29.59p 28.83p 28.89p -35589
06/06/2017 30.49p 30.49p 29.15p 29.40p 47584
05/06/2017 30.63p 30.63p 29.92p 30.08p 16595
02/06/2017 30.08p 30.47p 30.08p 30.27p 10053
01/06/2017 29.84p 30.30p 29.79p 30.28p 4337
31/05/2017 29.66p 29.76p 29.45p 29.61p 47243
30/05/2017 29.81p 29.81p 29.56p 29.77p 14834
26/05/2017 29.44p 29.58p 29.44p 29.50p 11173
25/05/2017 29.74p 29.88p 29.50p 29.61p 7109
24/05/2017 29.97p 29.97p 29.64p 29.67p 45220
23/05/2017 29.83p 29.83p 29.70p 29.72p 4160
22/05/2017 29.42p 29.56p 29.42p 29.51p 16457
19/05/2017 28.99p 29.25p 28.99p 29.19p 33619
18/05/2017 29.00p 29.08p 28.89p 28.94p 86064
17/05/2017 29.63p 29.63p 29.02p 29.03p 115543
16/05/2017 29.18p 29.59p 29.18p 29.55p 3135
15/05/2017 30.35p 30.35p 29.50p 29.79p 17210
12/05/2017 29.07p 30.02p 29.07p 30.02p 37791
11/05/2017 29.71p 29.71p 28.98p 29.03p 93291
10/05/2017 30.00p 30.00p 29.19p 29.69p 33885

*Close Price adjusted for both dividends and splits