Jcdecaux SE (0MGO) Share Price

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

Date Open High Low Close* Volume
07/10/2015 33.49p 33.54p 33.32p 33.32p 1298
06/10/2015 33.66p 33.81p 33.40p 33.42p 0
05/10/2015 32.92p 33.50p 32.92p 33.46p 6855
02/10/2015 33.23p 33.23p 32.25p 32.55p 7724
01/10/2015 32.81p 32.92p 32.62p 32.87p 266
30/09/2015 32.67p 32.67p 32.35p 32.42p 297
29/09/2015 32.07p 32.17p 32.07p 32.10p 180
28/09/2015 32.72p 32.72p 32.60p 32.68p 126
25/09/2015 33.17p 33.17p 32.90p 32.93p 8607
24/09/2015 32.89p 32.89p 31.81p 31.81p 171
23/09/2015 32.35p 33.11p 32.30p 32.79p 10244
22/09/2015 33.39p 33.39p 32.48p 32.51p 9574
21/09/2015 32.69p 33.60p 32.69p 33.60p 3944
18/09/2015 34.35p 34.35p 33.81p 33.81p 113
17/09/2015 34.08p 34.21p 32.32p 34.21p 0
16/09/2015 32.17p 32.35p 32.17p 32.32p 78
15/09/2015 31.22p 31.94p 31.22p 31.86p 456
14/09/2015 31.74p 31.74p 31.44p 31.49p 126
11/09/2015 32.35p 32.35p 31.82p 31.83p 861
10/09/2015 31.97p 32.29p 31.97p 32.26p 3080
09/09/2015 32.33p 32.42p 32.33p 32.35p 248
08/09/2015 31.61p 31.68p 31.56p 31.65p 1253
07/09/2015 31.16p 31.36p 31.16p 31.35p 751
04/09/2015 31.78p 31.78p 31.03p 31.17p 170
03/09/2015 31.35p 31.86p 31.35p 31.95p 386
02/09/2015 31.30p 31.35p 30.80p 30.93p 24486
01/09/2015 31.76p 31.76p 31.43p 31.35p 63
28/08/2015 32.18p 32.36p 32.10p 32.36p 2460
27/08/2015 32.24p 32.52p 31.96p 32.05p 4962
26/08/2015 32.09p 32.33p 31.81p 31.91p 16561
25/08/2015 31.34p 32.33p 31.27p 32.33p 4582
24/08/2015 31.84p 32.45p 30.65p 31.27p 10654
21/08/2015 32.01p 32.76p 32.01p 32.45p 1765
20/08/2015 33.49p 33.49p 32.64p 32.74p 95
19/08/2015 34.43p 34.43p 33.53p 33.64p 8278
18/08/2015 34.22p 34.38p 34.22p 34.38p 1106
17/08/2015 34.67p 34.67p 33.99p 34.07p 3655
14/08/2015 33.67p 34.10p 33.67p 28.92p 9317
13/08/2015 33.81p 33.82p 33.35p 28.92p 5853
12/08/2015 34.07p 34.40p 32.96p 28.92p 0
11/08/2015 34.56p 34.56p 33.67p 28.92p 3910
10/08/2015 33.47p 34.45p 33.47p 28.92p 2873
07/08/2015 35.49p 35.49p 33.47p 28.92p 96
06/08/2015 34.41p 34.66p 34.13p 28.92p 1395
05/08/2015 34.98p 35.38p 34.48p 28.92p 7277
04/08/2015 34.78p 35.03p 34.78p 28.92p 385
03/08/2015 34.63p 35.11p 34.63p 28.92p 3895
31/07/2015 34.93p 34.93p 34.82p 28.92p 1428
30/07/2015 36.82p 36.82p 34.97p 28.92p 5336
29/07/2015 36.38p 37.38p 36.38p 28.92p 1145
28/07/2015 36.00p 36.64p 36.00p 28.92p 16489
27/07/2015 37.17p 37.35p 35.63p 28.92p 0
24/07/2015 37.49p 37.49p 37.00p 28.92p 9732
23/07/2015 38.00p 38.00p 37.16p 28.92p 2704
22/07/2015 37.10p 38.19p 37.10p 28.92p 7471
21/07/2015 38.31p 38.35p 37.61p 28.92p 2949
20/07/2015 38.51p 38.98p 38.46p 28.92p 5242
17/07/2015 39.01p 39.19p 38.67p 28.92p 22485
16/07/2015 38.76p 39.03p 38.70p 28.92p 12348
15/07/2015 38.20p 38.56p 38.56p 28.92p 0
14/07/2015 38.20p 38.56p 38.20p 28.92p 100
13/07/2015 38.56p 38.56p 38.56p 28.92p 0
10/07/2015 38.56p 38.56p 38.56p 28.92p 0
09/07/2015 38.56p 38.56p 38.56p 28.92p 0
08/07/2015 37.40p 38.66p 33.71p 28.92p 0
07/07/2015 37.51p 37.52p 36.83p 28.92p 4481
06/07/2015 37.70p 38.11p 37.08p 28.92p 0
03/07/2015 38.22p 38.22p 38.11p 28.92p 275
02/07/2015 38.50p 38.63p 37.63p 28.92p 0
01/07/2015 37.20p 37.97p 37.20p 28.92p 385
30/06/2015 37.61p 37.61p 37.43p 28.92p 650
29/06/2015 37.53p 38.00p 37.53p 28.92p 2593
26/06/2015 38.89p 38.89p 38.59p 28.92p 2298
25/06/2015 38.31p 38.85p 38.31p 28.92p 8147
24/06/2015 38.80p 38.80p 38.12p 28.92p 13046
23/06/2015 38.00p 38.68p 38.00p 28.92p 38
22/06/2015 37.97p 38.49p 37.60p 28.92p 0
19/06/2015 37.71p 37.71p 37.60p 28.92p 376
18/06/2015 36.76p 37.74p 36.76p 28.92p 0
17/06/2015 37.32p 37.35p 37.32p 28.92p 3808
16/06/2015 37.40p 37.40p 37.34p 28.92p 144
15/06/2015 37.83p 37.83p 37.06p 28.92p 763
12/06/2015 38.35p 38.51p 37.38p 28.92p 0
11/06/2015 38.10p 38.55p 37.77p 28.92p 85
10/06/2015 37.28p 37.65p 37.28p 28.92p 272
09/06/2015 37.10p 37.50p 36.64p 28.92p 0
08/06/2015 37.03p 37.50p 37.03p 28.92p 2414
05/06/2015 37.99p 37.99p 36.45p 28.92p 0
04/06/2015 37.49p 37.78p 36.74p 28.92p 0
03/06/2015 37.44p 37.76p 37.18p 28.92p 5396
02/06/2015 37.39p 37.39p 37.29p 28.92p 387
01/06/2015 37.20p 37.20p 36.47p 28.92p 35
29/05/2015 37.65p 37.65p 37.15p 28.92p 62297
28/05/2015 37.01p 37.53p 36.98p 28.92p 12
27/05/2015 36.02p 36.70p 36.02p 28.92p 64
26/05/2015 35.76p 36.32p 35.75p 28.92p 141
22/05/2015 36.14p 36.28p 36.14p 28.92p 364
21/05/2015 36.40p 36.63p 35.83p 28.92p 0
20/05/2015 35.96p 36.20p 35.70p 28.92p 37239
19/05/2015 35.35p 35.98p 35.35p 28.92p 3536
18/05/2015 35.47p 35.47p 34.72p 28.92p 667
15/05/2015 35.40p 35.56p 35.02p 28.92p 1499
14/05/2015 35.10p 35.69p 34.69p 28.92p 0
13/05/2015 35.17p 35.18p 34.56p 28.92p 9964
12/05/2015 34.74p 34.74p 34.49p 28.92p 2618
11/05/2015 35.04p 35.04p 34.78p 28.92p 6578
08/05/2015 34.67p 35.07p 34.43p 28.92p 0
07/05/2015 33.01p 34.67p 33.01p 28.92p 436
06/05/2015 34.74p 34.74p 34.17p 28.92p 2390
05/05/2015 36.19p 36.19p 34.29p 28.92p 1822
01/05/2015 35.27p 35.28p 35.11p 28.92p 0
30/04/2015 34.24p 35.29p 34.24p 28.92p 1994
29/04/2015 34.13p 34.23p 33.73p 28.92p 311
28/04/2015 33.81p 33.81p 33.08p 28.92p 766
27/04/2015 33.01p 33.67p 33.01p 28.92p 4198
24/04/2015 33.42p 33.42p 33.10p 28.92p 5812
23/04/2015 33.06p 33.21p 32.68p 28.92p 94
22/04/2015 33.65p 33.65p 32.67p 28.92p 1543
21/04/2015 32.52p 33.38p 32.52p 28.92p 2444
20/04/2015 32.50p 32.72p 32.41p 28.92p 1271
17/04/2015 32.65p 32.65p 32.39p 28.92p 4657
16/04/2015 32.60p 32.65p 32.60p 28.92p 215
15/04/2015 32.50p 32.69p 32.19p 28.92p 110
14/04/2015 32.45p 32.45p 32.08p 28.92p 10355
13/04/2015 32.59p 32.59p 31.98p 28.92p 10974
10/04/2015 32.13p 32.48p 31.99p 28.92p 69884
09/04/2015 32.00p 32.00p 31.43p 28.92p 4264
08/04/2015 32.19p 32.19p 31.13p 28.92p 3678
07/04/2015 31.99p 31.99p 31.67p 28.92p 4738
02/04/2015 31.93p 31.93p 31.03p 28.92p 3057
01/04/2015 31.50p 31.50p 30.81p 28.92p 6544
31/03/2015 31.50p 31.50p 31.37p 28.92p 18258
30/03/2015 31.81p 31.81p 31.48p 28.92p 1488
27/03/2015 31.50p 31.56p 31.50p 28.92p 954
26/03/2015 32.00p 32.00p 31.19p 28.92p 411
25/03/2015 32.24p 32.24p 31.71p 28.92p 1541
24/03/2015 32.06p 32.55p 32.06p 28.92p 2597
23/03/2015 32.90p 32.90p 31.91p 28.92p 149332
20/03/2015 32.95p 32.95p 32.24p 28.92p 3458
19/03/2015 32.42p 32.78p 32.42p 28.92p 1269
18/03/2015 32.85p 32.85p 32.05p 28.92p 930
17/03/2015 32.85p 32.85p 32.49p 28.92p 150
16/03/2015 32.98p 32.98p 32.17p 28.92p 238
13/03/2015 32.74p 32.81p 32.31p 28.92p 17091
12/03/2015 32.51p 32.85p 32.51p 28.92p 24668
11/03/2015 31.50p 32.40p 31.50p 28.92p 12000000
10/03/2015 34.02p 34.06p 33.40p 28.92p 25235
09/03/2015 33.49p 34.07p 33.49p 28.92p 964
06/03/2015 33.32p 34.01p 33.31p 28.92p 0
05/03/2015 32.80p 33.31p 32.80p 28.92p 910
04/03/2015 32.24p 32.85p 32.24p 28.92p 47
03/03/2015 33.60p 33.60p 32.47p 28.92p 1340
02/03/2015 33.10p 33.10p 32.58p 28.92p 708
27/02/2015 32.81p 33.31p 32.81p 28.92p 1713
26/02/2015 33.08p 33.24p 32.63p 28.92p 0
25/02/2015 32.67p 33.17p 32.67p 28.92p 218
24/02/2015 33.27p 33.27p 33.19p 28.92p 11397
23/02/2015 33.10p 33.29p 32.79p 28.92p 112
20/02/2015 33.10p 33.10p 33.07p 28.92p 404
19/02/2015 32.35p 33.21p 32.35p 28.92p 939
18/02/2015 31.41p 32.17p 31.41p 28.92p 47
17/02/2015 31.50p 31.69p 31.41p 28.92p 1837
16/02/2015 32.06p 32.08p 31.75p 28.92p 14
13/02/2015 31.41p 32.24p 31.41p 28.92p 2835
12/02/2015 31.74p 32.49p 31.74p 28.92p 176
11/02/2015 32.00p 32.00p 31.48p 28.92p 94
10/02/2015 31.50p 32.06p 31.50p 28.92p 37
09/02/2015 31.90p 32.03p 31.50p 28.92p 8956
06/02/2015 31.74p 32.16p 31.74p 28.92p 2650
05/02/2015 32.12p 32.18p 31.51p 28.92p 1984
04/02/2015 32.11p 32.19p 31.70p 28.92p 1912
03/02/2015 32.04p 32.28p 31.69p 28.92p 0
02/02/2015 31.93p 31.93p 31.92p 28.92p 470
30/01/2015 32.29p 32.29p 31.99p 28.92p 235
29/01/2015 31.10p 31.36p 30.90p 28.92p 479
28/01/2015 31.09p 31.64p 30.78p 28.92p 0
27/01/2015 30.82p 30.82p 30.78p 28.92p 291
26/01/2015 30.20p 30.86p 30.20p 28.92p 2566
23/01/2015 30.22p 30.70p 30.22p 28.92p 1488
22/01/2015 30.48p 30.48p 29.78p 28.92p 74
21/01/2015 29.60p 29.83p 29.36p 28.92p 5069
20/01/2015 29.51p 29.80p 29.51p 28.92p 210
19/01/2015 29.70p 29.70p 29.67p 28.92p 394
16/01/2015 29.47p 29.69p 29.47p 28.92p 892
15/01/2015 29.20p 29.47p 29.20p 28.92p 646
14/01/2015 28.25p 29.06p 28.25p 28.92p 549
13/01/2015 29.15p 29.53p 29.15p 28.92p 120
12/01/2015 28.84p 29.62p 28.72p 28.92p 0
09/01/2015 28.89p 29.10p 28.56p 28.92p 0
08/01/2015 28.27p 28.77p 28.27p 28.92p 21606
07/01/2015 28.07p 28.25p 27.50p 28.92p 0
06/01/2015 27.98p 28.45p 27.12p 28.92p 0
05/01/2015 28.40p 29.06p 27.88p 28.92p 99
02/01/2015 28.55p 28.94p 28.28p 28.92p 0
31/12/2014 28.56p 28.84p 27.54p 28.92p 0
30/12/2014 28.50p 28.91p 28.25p 28.92p 0
29/12/2014 28.89p 28.89p 28.43p 28.92p 619
24/12/2014 28.13p 28.95p 28.13p 28.92p 0
23/12/2014 28.69p 28.72p 28.69p 28.92p 78
22/12/2014 28.15p 28.69p 28.15p 28.92p 3405

*Close Price adjusted for both dividends and splits