Jcdecaux SE (0MGO) Share Price

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

Date Open High Low Close* Volume
09/05/2017 30.01p 30.16p 29.84p 30.06p 15838
08/05/2017 30.76p 30.76p 29.88p 29.95p 38484
05/05/2017 30.55p 30.82p 30.13p 30.78p 68205
04/05/2017 32.10p 32.10p 31.90p 32.10p 218196
03/05/2017 33.17p 33.17p 32.02p 32.15p 14814
02/05/2017 32.05p 32.79p 32.05p 32.79p 28945
28/04/2017 32.95p 32.95p 32.35p 32.53p 51689
27/04/2017 32.98p 33.04p 32.72p 32.85p 116313
26/04/2017 32.35p 32.98p 32.35p 32.93p 70329
25/04/2017 32.28p 32.90p 32.28p 32.88p 11607
24/04/2017 32.50p 32.94p 32.50p 32.87p 18144
21/04/2017 32.12p 32.12p 31.83p 31.88p 34016
20/04/2017 31.60p 32.17p 31.60p 32.15p 66293
19/04/2017 31.38p 31.69p 31.34p 31.47p 7940
18/04/2017 31.51p 32.02p 31.42p 31.64p 19136
13/04/2017 32.38p 32.38p 31.95p 31.98p 3207
12/04/2017 31.85p 32.28p 31.85p 32.26p 9317
11/04/2017 31.90p 32.17p 31.90p 32.13p 10595
10/04/2017 31.95p 32.03p 31.83p 31.89p 30834
07/04/2017 31.51p 31.97p 31.28p 31.92p 37360
06/04/2017 31.42p 31.62p 31.23p 31.58p 141371
05/04/2017 32.00p 32.00p 31.28p 31.53p 36068
04/04/2017 32.94p 32.94p 32.51p 32.83p 29603
03/04/2017 31.07p 32.85p 31.07p 32.51p 33506
31/03/2017 32.40p 32.99p 31.98p 32.96p 55207
30/03/2017 31.66p 32.37p 31.66p 32.37p 17837
29/03/2017 32.42p 32.42p 32.06p 32.22p 17351
28/03/2017 32.49p 32.49p 32.24p 32.28p 51623
27/03/2017 31.78p 32.17p 31.78p 32.14p 45546
24/03/2017 32.10p 32.22p 32.04p 32.20p 41112
23/03/2017 30.90p 32.04p 30.90p 32.03p 81422
22/03/2017 31.73p 31.73p 31.10p 31.28p 28202
21/03/2017 32.11p 32.11p 31.75p 31.75p 4543
20/03/2017 31.93p 31.95p 31.85p 31.94p 11973
17/03/2017 31.60p 31.91p 31.60p 31.91p 6158
16/03/2017 32.00p 32.00p 31.41p 31.41p 14542
15/03/2017 31.64p 31.80p 31.48p 31.56p 6380
14/03/2017 31.60p 31.74p 31.60p 31.68p 5008
13/03/2017 31.67p 31.83p 31.65p 31.67p 7019
10/03/2017 31.15p 31.60p 31.15p 31.52p 12359
09/03/2017 31.11p 31.62p 31.11p 31.48p 16072
08/03/2017 31.68p 31.68p 31.27p 31.27p 16344
07/03/2017 31.85p 32.29p 31.60p 31.64p 130712
06/03/2017 31.90p 33.29p 31.90p 32.65p 34062
03/03/2017 32.50p 32.59p 31.75p 31.77p 71675
02/03/2017 29.70p 32.50p 29.70p 32.06p 109692
01/03/2017 30.30p 30.71p 30.11p 30.63p 10449
28/02/2017 29.95p 30.19p 29.90p 29.98p 29319
27/02/2017 29.62p 29.99p 29.51p 29.94p 5853
24/02/2017 29.98p 30.00p 29.58p 29.58p 1104
23/02/2017 30.16p 30.42p 30.16p 30.32p 13023
22/02/2017 30.25p 30.31p 30.01p 30.10p 61846
21/02/2017 30.32p 30.44p 30.32p 30.35p 8256
20/02/2017 30.19p 30.23p 30.06p 30.19p 5899
17/02/2017 29.60p 30.19p 29.60p 30.07p 9837
16/02/2017 30.16p 30.17p 29.97p 30.00p 9002
15/02/2017 30.22p 30.22p 29.99p 30.07p 18846
14/02/2017 30.00p 30.05p 29.94p 29.97p 16922
13/02/2017 29.69p 30.02p 29.69p 29.95p 13361
10/02/2017 29.76p 29.77p 29.69p 29.74p 53637
09/02/2017 29.79p 29.80p 29.64p 29.80p 12003
08/02/2017 29.88p 29.88p 29.39p 29.65p 2614
07/02/2017 29.36p 29.59p 29.36p 29.44p 21260
06/02/2017 29.94p 29.94p 29.42p 29.59p 29200
03/02/2017 29.60p 29.97p 29.60p 29.97p 17896
02/02/2017 29.60p 29.92p 29.60p 29.89p 7318
01/02/2017 29.47p 29.71p 29.47p 29.66p 55738
31/01/2017 30.49p 30.49p 29.58p 29.80p 62706
30/01/2017 31.00p 31.00p 30.03p 30.42p 87503
27/01/2017 31.53p 31.53p 30.12p 30.35p 182258
26/01/2017 31.07p 31.07p 30.04p 30.52p 51745
25/01/2017 29.88p 30.42p 29.83p 30.36p 55716
24/01/2017 28.82p 29.77p 28.82p 29.66p 22539
23/01/2017 29.37p 29.46p 29.33p 29.33p 19052
20/01/2017 29.00p 29.54p 28.94p 29.33p 92172
19/01/2017 29.81p 29.81p 29.30p 29.56p 23687
18/01/2017 29.00p 29.00p 28.65p 28.65p 26000
17/01/2017 29.09p 29.10p 28.88p 28.96p 20106
16/01/2017 29.30p 29.41p 29.16p 29.28p 88893
13/01/2017 28.96p 29.30p 28.25p 29.18p 232148
12/01/2017 28.49p 28.49p 27.95p 28.13p 17031
11/01/2017 28.49p 28.49p 28.22p 28.43p 23716
10/01/2017 28.15p 28.15p 28.01p 28.12p 10149
09/01/2017 28.42p 28.42p 27.89p 27.91p 16818
06/01/2017 28.40p 28.40p 27.92p 27.92p 46673
05/01/2017 27.92p 28.28p 27.92p 28.17p 61189
04/01/2017 28.41p 28.41p 27.86p 27.90p 74707
03/01/2017 27.86p 28.25p 27.86p 28.17p 25060
30/12/2016 27.93p 27.95p 27.74p 27.95p 700
29/12/2016 27.93p 27.93p 27.74p 27.77p 659
28/12/2016 28.48p 28.48p 27.78p 27.86p 16599
23/12/2016 27.23p 28.08p 27.23p 27.94p 11178
22/12/2016 27.36p 27.39p 27.01p 27.08p 25879
21/12/2016 27.43p 27.55p 27.32p 27.44p 74967
20/12/2016 26.83p 27.32p 26.83p 27.32p 94422
19/12/2016 27.25p 27.25p 26.84p 26.98p 54440
16/12/2016 26.61p 27.26p 26.61p 27.11p 38106
15/12/2016 27.37p 27.37p 26.52p 27.02p 101124
14/12/2016 26.99p 27.25p 26.99p 27.09p 22553
13/12/2016 26.50p 26.96p 26.50p 26.92p 106342
12/12/2016 26.97p 26.97p 26.25p 26.27p 17329
09/12/2016 25.81p 26.60p 25.67p 26.58p 19187
08/12/2016 24.77p 25.65p 24.77p 25.65p 22880
07/12/2016 24.60p 24.97p 24.58p 24.89p 5358
06/12/2016 24.04p 24.77p 24.04p 24.63p 24208
05/12/2016 24.05p 24.55p 24.05p 24.40p 59456
02/12/2016 24.34p 24.34p 24.09p 24.24p 9337
01/12/2016 24.86p 24.86p 24.38p 24.39p 19862
30/11/2016 24.55p 24.60p 24.36p 24.51p 130033
29/11/2016 24.27p 24.62p 24.27p 24.53p 14035
28/11/2016 24.75p 24.75p 24.50p 24.58p 1741
25/11/2016 24.58p 24.69p 24.56p 24.69p 2411
24/11/2016 24.73p 24.73p 24.47p 24.52p 6030
23/11/2016 24.13p 24.34p 24.13p 24.30p 9989
22/11/2016 24.87p 24.87p 24.14p 24.20p 3545
21/11/2016 25.66p 25.66p 24.57p 24.60p 55552
18/11/2016 25.20p 25.30p 25.11p 25.25p 33099
17/11/2016 25.11p 25.11p 24.58p 25.00p 470650
16/11/2016 24.75p 24.85p 24.58p 24.74p 9205
15/11/2016 24.89p 25.05p 24.57p 24.76p 5082
14/11/2016 25.60p 25.71p 24.92p 25.02p 10125
11/11/2016 25.11p 25.28p 24.93p 25.25p 37994
10/11/2016 25.15p 25.22p 24.69p 24.69p 16398
09/11/2016 24.30p 25.00p 24.30p 24.95p 31627
08/11/2016 25.15p 25.15p 24.81p 24.81p 7051
07/11/2016 24.40p 25.02p 24.08p 24.95p 20357
04/11/2016 25.79p 25.79p 24.33p 24.33p 125226
03/11/2016 26.88p 27.04p 26.66p 27.00p 40906
02/11/2016 27.50p 27.50p 26.81p 26.86p 24150
01/11/2016 28.15p 28.15p 27.39p 27.48p 15228
31/10/2016 28.00p 28.00p 27.26p 27.88p 84005
28/10/2016 26.84p 27.14p 26.66p 27.00p 13333
27/10/2016 27.00p 27.00p 26.76p 26.83p 13235
26/10/2016 27.23p 27.23p 26.98p 26.99p 64131
25/10/2016 27.21p 27.44p 27.21p 27.38p 17017
24/10/2016 28.13p 28.27p 27.19p 27.28p 129242
21/10/2016 28.82p 28.82p 28.11p 28.32p 97217
20/10/2016 28.76p 28.76p 28.28p 28.28p 19577
19/10/2016 28.69p 28.74p 28.54p 28.72p 26075
18/10/2016 28.20p 28.63p 28.20p 28.53p 39205
17/10/2016 28.00p 28.06p 27.85p 28.06p 10456
14/10/2016 28.20p 28.20p 27.84p 28.15p 40645
13/10/2016 27.94p 28.07p 27.75p 27.92p 77873
12/10/2016 28.00p 28.00p 27.85p 27.85p 12824
11/10/2016 28.19p 28.19p 27.70p 27.98p 21345
10/10/2016 28.20p 28.20p 27.76p 27.99p 8777
07/10/2016 28.60p 28.60p 28.11p 28.18p 21430
06/10/2016 28.45p 28.58p 28.03p 28.42p 25587
05/10/2016 28.69p 28.69p 28.35p 28.54p 2898
04/10/2016 28.69p 28.89p 28.61p 28.70p 10951
03/10/2016 28.70p 28.70p 28.50p 28.52p 14557
30/09/2016 28.78p 28.79p 28.30p 28.78p 33111
29/09/2016 29.37p 29.37p 28.81p 28.86p 3526
28/09/2016 29.00p 29.03p 28.92p 28.95p 9174
27/09/2016 29.29p 29.29p 28.87p 28.90p 9086
26/09/2016 29.50p 29.50p 29.00p 29.05p 26409
23/09/2016 29.81p 29.91p 29.51p 29.61p 4409
22/09/2016 29.82p 30.13p 29.82p 30.05p 284770
21/09/2016 30.13p 30.18p 29.98p 29.98p 10856
20/09/2016 30.69p 30.69p 30.45p 30.45p 5699
19/09/2016 30.40p 30.67p 30.40p 30.65p 10194
16/09/2016 29.72p 30.36p 29.72p 30.26p 32673
15/09/2016 30.10p 30.28p 29.93p 30.02p 10682
14/09/2016 30.30p 30.42p 30.27p 30.42p 17339
13/09/2016 30.51p 30.75p 30.40p 30.44p 6465
12/09/2016 30.65p 30.66p 30.50p 30.53p 3342
09/09/2016 31.32p 31.40p 31.22p 31.25p 30211
08/09/2016 31.90p 31.90p 31.14p 31.42p 49431
07/09/2016 31.00p 31.42p 31.00p 31.37p 28821
06/09/2016 31.42p 31.42p 31.14p 31.17p 68472
05/09/2016 31.08p 31.22p 31.08p 31.22p 1098
02/09/2016 31.00p 31.19p 30.71p 31.11p 4259
01/09/2016 31.00p 31.00p 30.52p 30.52p 23531
31/08/2016 31.92p 31.92p 30.80p 30.82p 18103
30/08/2016 31.45p 31.77p 31.45p 31.58p 22290
26/08/2016 30.80p 31.49p 30.80p 31.49p 105678
25/08/2016 31.70p 32.00p 31.45p 31.50p 25507
24/08/2016 31.41p 32.11p 31.41p 32.08p 59047
23/08/2016 31.41p 31.49p 31.28p 31.28p 4545
22/08/2016 31.30p 31.55p 31.22p 31.24p 5707
19/08/2016 31.83p 31.83p 31.29p 31.33p 436
18/08/2016 31.35p 31.35p 31.14p 31.16p 3750
17/08/2016 31.89p 31.89p 30.95p 31.05p 24240
16/08/2016 32.35p 32.35p 31.29p 31.48p 23073
15/08/2016 32.40p 32.40p 31.73p 31.78p 14724
12/08/2016 31.83p 31.83p 31.64p 31.75p 7510
11/08/2016 31.53p 32.00p 31.45p 31.76p 17038
10/08/2016 31.00p 31.16p 30.94p 31.14p 35299
09/08/2016 30.81p 31.07p 30.58p 31.07p 40219
08/08/2016 30.25p 30.66p 30.20p 30.66p 12919
05/08/2016 29.71p 30.38p 29.71p 30.18p 213532
04/08/2016 30.04p 30.04p 29.79p 29.92p 6308
03/08/2016 30.01p 30.04p 29.87p 29.91p 4690
02/08/2016 29.88p 30.29p 29.88p 30.17p 45965
01/08/2016 31.09p 31.09p 30.29p 30.42p 82372
29/07/2016 30.66p 30.76p 30.47p 30.76p 22132
28/07/2016 31.00p 31.00p 29.87p 30.97p 49657
27/07/2016 31.33p 32.51p 31.33p 32.25p 4503
26/07/2016 31.43p 31.43p 31.34p 31.40p 3195
25/07/2016 31.00p 31.56p 31.00p 31.53p 5637

*Close Price adjusted for both dividends and splits