Jcdecaux SE (0MGO) Share Price

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

Date Open High Low Close* Volume
22/07/2016 30.95p 31.33p 30.95p 31.22p 37782
21/07/2016 31.29p 31.38p 31.26p 31.37p 6173
20/07/2016 31.24p 31.27p 31.17p 31.25p 6812
19/07/2016 30.60p 31.06p 30.60p 31.06p 4176
18/07/2016 31.50p 31.50p 31.21p 31.33p 2708
15/07/2016 30.94p 31.10p 30.94p 31.00p 8601
14/07/2016 31.41p 31.41p 31.20p 31.23p 4198
13/07/2016 31.42p 31.42p 31.12p 31.18p 4585
12/07/2016 31.41p 31.41p 30.70p 31.10p 26678
11/07/2016 30.33p 30.55p 30.33p 30.51p 25845
08/07/2016 28.98p 29.34p 28.98p 29.34p 6257
07/07/2016 28.60p 28.92p 28.60p 28.92p 24125
06/07/2016 28.83p 28.83p 28.21p 28.30p 33754
05/07/2016 29.70p 29.70p 28.67p 28.75p 14561
04/07/2016 31.51p 31.51p 29.42p 29.48p 12983
01/07/2016 30.57p 30.79p 30.57p 30.70p 10105
30/06/2016 31.26p 31.26p 30.08p 30.34p 72245
29/06/2016 31.24p 31.64p 30.49p 30.53p 5524
28/06/2016 29.29p 30.90p 29.29p 30.90p 708
27/06/2016 32.00p 32.00p 28.90p 29.09p 45099
24/06/2016 33.01p 33.30p 32.95p 33.04p 208
23/06/2016 34.14p 35.02p 34.14p 34.88p 3192
22/06/2016 35.10p 35.10p 34.86p 34.98p 2281
21/06/2016 34.41p 35.13p 34.41p 35.13p 23082
20/06/2016 33.76p 34.39p 33.76p 34.31p 3739
17/06/2016 33.51p 33.70p 33.51p 33.65p 65541
16/06/2016 33.10p 33.67p 33.10p 33.65p 633
15/06/2016 33.10p 33.79p 33.10p 33.78p 1618
14/06/2016 34.10p 34.10p 33.28p 33.42p 2393
13/06/2016 34.94p 34.94p 34.13p 34.25p 31080
10/06/2016 35.17p 35.17p 34.61p 34.61p 83
09/06/2016 35.64p 35.64p 35.46p 35.53p 920
08/06/2016 35.83p 35.83p 35.60p 35.60p 1244
07/06/2016 37.01p 37.01p 36.31p 36.31p 1139
06/06/2016 37.65p 37.65p 36.19p 36.29p 1705
03/06/2016 36.74p 36.74p 36.29p 36.33p 3451
02/06/2016 37.81p 37.81p 36.78p 36.96p 7170
01/06/2016 36.58p 36.92p 36.58p 36.65p 5603
31/05/2016 36.18p 37.10p 36.18p 37.03p 13178
27/05/2016 35.87p 36.22p 35.87p 36.01p 3804
26/05/2016 36.94p 36.94p 36.10p 36.19p 10320
25/05/2016 36.05p 36.05p 35.91p 35.91p 4785
24/05/2016 34.99p 35.94p 34.99p 35.92p 2821
23/05/2016 35.69p 35.69p 35.43p 35.43p 1893
20/05/2016 34.72p 35.48p 34.72p 35.42p 904
19/05/2016 35.01p 35.01p 34.76p 34.81p 2773
18/05/2016 35.32p 35.32p 35.08p 35.08p 1056
17/05/2016 35.40p 35.40p 35.01p 35.19p 8327
16/05/2016 34.99p 34.99p 34.61p 34.89p 710
13/05/2016 35.03p 35.03p 34.69p 34.88p 6508
12/05/2016 35.25p 35.25p 34.95p 35.01p 14290
11/05/2016 36.10p 36.51p 35.39p 35.61p 125950
10/05/2016 39.33p 39.60p 39.33p 39.44p 1086
09/05/2016 38.19p 39.35p 38.19p 39.25p 12580
06/05/2016 38.11p 38.76p 38.11p 38.76p 7139
05/05/2016 38.12p 39.11p 38.12p 39.04p 181
04/05/2016 38.97p 38.97p 38.26p 38.28p 2298
03/05/2016 38.40p 38.54p 38.40p 38.54p 6898
29/04/2016 39.34p 39.34p 38.57p 38.75p 33465
28/04/2016 38.42p 39.13p 38.42p 39.04p 308
27/04/2016 38.52p 39.30p 38.52p 39.33p 4746
26/04/2016 39.53p 39.53p 39.05p 39.10p 3437
25/04/2016 39.10p 39.10p 38.93p 38.93p 21195
22/04/2016 39.27p 39.27p 38.97p 38.97p 2945
21/04/2016 39.54p 39.54p 39.07p 39.21p 3284
20/04/2016 39.36p 39.54p 39.36p 39.54p 4951
19/04/2016 38.90p 39.46p 38.90p 39.40p 2011
18/04/2016 38.06p 38.76p 38.06p 38.68p 985
15/04/2016 39.44p 39.44p 38.42p 38.72p 4044
14/04/2016 38.98p 39.17p 38.98p 38.99p 3173
13/04/2016 39.01p 39.29p 39.01p 39.20p 4614
12/04/2016 38.90p 38.90p 38.24p 38.81p 1483
11/04/2016 38.57p 38.66p 38.56p 38.56p 1433
08/04/2016 38.07p 38.76p 38.07p 38.73p 713
07/04/2016 38.56p 38.56p 38.04p 38.04p 1243
06/04/2016 38.37p 38.63p 38.37p 38.54p 2426
05/04/2016 38.81p 39.04p 38.38p 38.57p 36934
04/04/2016 38.10p 39.15p 38.10p 39.04p 2300
01/04/2016 38.14p 38.46p 38.14p 38.46p 10532
31/03/2016 38.63p 38.63p 38.46p 38.46p 2652
30/03/2016 38.57p 38.64p 38.56p 38.61p 797
29/03/2016 37.29p 38.27p 37.29p 38.03p 1387
24/03/2016 38.56p 38.56p 37.65p 37.65p 2012
23/03/2016 38.19p 38.29p 38.19p 38.20p 50
22/03/2016 38.18p 38.19p 37.73p 38.09p 665
21/03/2016 37.44p 37.94p 37.49p 37.73p 0
18/03/2016 37.49p 38.18p 37.49p 37.94p 3859
17/03/2016 38.96p 39.10p 38.42p 38.65p 0
16/03/2016 38.80p 38.80p 38.71p 38.71p 884
15/03/2016 38.10p 38.60p 37.96p 38.47p 0
14/03/2016 37.75p 38.22p 37.78p 38.04p 0
11/03/2016 37.20p 37.78p 36.64p 37.78p 12954
10/03/2016 37.31p 37.68p 36.58p 36.58p 10448
09/03/2016 36.72p 37.67p 36.72p 37.40p 10315
08/03/2016 37.88p 37.88p 37.02p 36.89p 2901
07/03/2016 38.93p 38.93p 37.26p 37.51p 15094
04/03/2016 38.21p 38.21p 37.36p 37.74p 6872
03/03/2016 37.01p 37.60p 37.01p 37.42p 1879
02/03/2016 36.43p 36.94p 36.13p 36.25p 44112
01/03/2016 35.94p 36.77p 35.94p 36.49p 18476
29/02/2016 36.38p 36.38p 35.54p 36.03p 9011
26/02/2016 35.35p 36.58p 35.35p 36.37p 11015
25/02/2016 35.29p 35.50p 35.11p 35.29p 7123
24/02/2016 34.54p 35.24p 34.54p 35.11p 241
23/02/2016 36.74p 36.74p 35.51p 35.51p 6815
22/02/2016 35.69p 35.97p 35.28p 35.60p 0
19/02/2016 35.30p 35.35p 35.30p 35.28p 2235
18/02/2016 34.82p 35.58p 34.76p 35.33p 0
17/02/2016 34.10p 34.94p 33.58p 34.85p 22571
16/02/2016 33.65p 33.78p 33.58p 33.58p 357
15/02/2016 33.08p 33.76p 33.08p 33.72p 1727
12/02/2016 32.80p 32.80p 32.70p 32.70p 716
11/02/2016 34.53p 34.53p 32.60p 32.82p 226
10/02/2016 33.39p 33.90p 33.39p 33.66p 1005
09/02/2016 32.83p 33.05p 32.23p 32.96p 59962
08/02/2016 35.30p 35.30p 32.99p 32.99p 391
05/02/2016 35.03p 35.03p 34.35p 34.35p 639
04/02/2016 35.51p 35.51p 34.65p 34.75p 75
03/02/2016 36.59p 36.59p 34.92p 34.92p 3110
02/02/2016 36.90p 36.90p 35.41p 35.60p 1320
01/02/2016 35.53p 36.41p 35.53p 36.35p 10769
29/01/2016 38.72p 38.72p 34.05p 36.19p 1956
28/01/2016 33.85p 34.10p 33.85p 34.05p 46
27/01/2016 33.01p 34.24p 33.29p 34.08p 0
26/01/2016 33.22p 33.52p 33.07p 33.44p 1111
25/01/2016 33.33p 33.33p 33.14p 33.06p 2655
22/01/2016 32.80p 32.95p 32.78p 32.78p 6074
21/01/2016 32.14p 32.90p 31.20p 33.02p 7674
20/01/2016 31.50p 31.50p 31.20p 31.20p 878
19/01/2016 31.10p 31.97p 31.10p 31.90p 1206
18/01/2016 31.03p 31.31p 31.03p 31.31p 371
15/01/2016 31.42p 31.76p 31.42p 31.76p 7968
14/01/2016 32.40p 32.40p 31.56p 31.64p 9461
13/01/2016 33.20p 33.20p 32.33p 32.33p 3583
12/01/2016 31.84p 32.74p 31.84p 32.65p 34490
11/01/2016 32.24p 32.54p 31.84p 31.96p 2906
08/01/2016 31.97p 32.53p 31.97p 32.53p 219
07/01/2016 32.69p 32.69p 31.71p 32.38p 2154
06/01/2016 33.49p 33.49p 32.94p 33.13p 122
05/01/2016 35.36p 35.38p 34.10p 34.78p 0
04/01/2016 35.42p 35.42p 34.78p 34.69p 3793
31/12/2015 35.81p 36.50p 34.54p 35.16p 0
30/12/2015 35.75p 35.75p 35.55p 35.73p 890
29/12/2015 34.98p 35.67p 34.98p 35.60p 1112
24/12/2015 35.49p 35.65p 34.74p 34.98p 0
23/12/2015 35.74p 35.74p 35.24p 35.40p 4472
22/12/2015 35.01p 35.01p 34.79p 34.79p 124
21/12/2015 34.65p 34.96p 34.65p 34.96p 1286
18/12/2015 35.08p 35.08p 34.80p 35.03p 3904
17/12/2015 36.00p 36.00p 34.65p 35.49p 3580
16/12/2015 35.20p 35.20p 34.53p 34.65p 258
15/12/2015 34.74p 34.74p 33.50p 34.31p 70870
14/12/2015 34.89p 34.89p 34.18p 34.21p 3461
11/12/2015 35.29p 35.29p 34.19p 34.28p 135
10/12/2015 35.40p 35.40p 34.66p 34.81p 848
09/12/2015 35.34p 35.34p 34.70p 34.97p 5506
08/12/2015 36.14p 36.14p 35.01p 35.05p 581
07/12/2015 35.47p 35.47p 35.19p 35.42p 2004
04/12/2015 35.10p 35.35p 35.04p 35.02p 593
03/12/2015 36.41p 36.56p 35.26p 35.35p 0
02/12/2015 35.20p 36.12p 35.20p 36.22p 1230
01/12/2015 34.90p 35.45p 34.90p 35.43p 431
30/11/2015 34.50p 35.38p 34.50p 35.28p 0
27/11/2015 34.95p 35.13p 34.95p 35.01p 155
26/11/2015 35.17p 35.17p 34.92p 35.01p 44
25/11/2015 33.65p 34.64p 33.65p 34.64p 0
24/11/2015 34.90p 34.90p 33.79p 33.79p 16
23/11/2015 35.39p 35.39p 35.01p 35.01p 4167
20/11/2015 35.58p 35.58p 35.33p 35.33p 1086
19/11/2015 36.50p 36.50p 35.76p 35.76p 2154
18/11/2015 36.13p 36.17p 35.44p 35.74p 0
17/11/2015 34.50p 35.96p 34.50p 35.95p 21
16/11/2015 35.22p 35.86p 34.88p 35.19p 0
13/11/2015 37.15p 37.15p 35.86p 35.86p 3000
12/11/2015 37.62p 37.62p 37.13p 37.13p 374
11/11/2015 37.92p 37.92p 36.78p 37.49p 0
10/11/2015 35.20p 36.94p 35.20p 36.94p 727
09/11/2015 36.74p 36.74p 35.87p 35.72p 1124
06/11/2015 33.70p 36.52p 33.70p 36.52p 10
05/11/2015 37.90p 37.90p 37.65p 37.66p 705
04/11/2015 37.78p 38.01p 37.78p 37.97p 148
03/11/2015 36.76p 37.44p 36.76p 37.32p 604
02/11/2015 37.04p 37.25p 36.82p 37.04p 0
30/10/2015 37.39p 37.39p 37.01p 36.88p 229
29/10/2015 36.95p 37.08p 36.85p 36.96p 652
28/10/2015 36.59p 36.90p 36.59p 36.85p 126
27/10/2015 36.53p 36.85p 36.29p 36.35p 5244
26/10/2015 36.99p 36.99p 36.83p 36.74p 245
23/10/2015 36.35p 36.83p 36.35p 36.72p 6507
22/10/2015 36.31p 36.31p 36.25p 36.40p 2657
21/10/2015 36.59p 36.59p 36.26p 36.29p 12692
20/10/2015 35.66p 36.38p 35.66p 36.22p 4003
19/10/2015 35.54p 35.71p 35.54p 35.59p 1007
16/10/2015 35.20p 35.81p 35.20p 35.69p 110
15/10/2015 34.18p 35.06p 33.97p 34.94p 0
14/10/2015 34.16p 34.24p 33.94p 34.10p 5185
13/10/2015 34.43p 34.67p 33.72p 34.13p 0
12/10/2015 34.85p 34.94p 34.14p 34.51p 0
09/10/2015 34.90p 34.90p 34.58p 34.63p 124
08/10/2015 33.64p 33.65p 33.32p 33.65p 2690

*Close Price adjusted for both dividends and splits