Jcdecaux SE (0MGO) Share Price

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

Date Open High Low Close* Volume
19/12/2014 28.30p 28.30p 28.30p 28.92p 225
18/12/2014 27.69p 28.29p 27.58p 28.92p 0
17/12/2014 26.60p 27.59p 26.60p 28.92p 418
16/12/2014 25.61p 26.92p 25.61p 28.92p 0
15/12/2014 26.39p 26.39p 25.62p 28.92p 3425
12/12/2014 26.65p 26.65p 26.37p 28.92p 738
11/12/2014 26.89p 26.94p 26.89p 28.92p 786
10/12/2014 26.89p 27.13p 26.43p 28.92p 0
09/12/2014 26.73p 27.41p 26.59p 28.92p 0
08/12/2014 27.25p 27.47p 26.92p 28.92p 0
05/12/2014 26.94p 27.36p 26.93p 28.92p 206
04/12/2014 27.16p 27.16p 26.63p 28.92p 1709
03/12/2014 26.97p 27.18p 26.69p 28.92p 1543
02/12/2014 26.20p 26.98p 26.20p 28.92p 17058
01/12/2014 26.33p 26.33p 25.88p 28.92p 135
28/11/2014 26.20p 26.45p 26.20p 28.92p 324
27/11/2014 27.11p 27.11p 25.94p 28.92p 0
26/11/2014 26.93p 26.98p 26.22p 28.92p 380
25/11/2014 26.69p 26.95p 26.55p 28.92p 975
24/11/2014 26.75p 26.75p 26.24p 28.92p 1130
21/11/2014 26.20p 26.63p 26.20p 28.92p 2344
20/11/2014 26.19p 26.20p 25.63p 28.92p 0
19/11/2014 26.09p 26.09p 25.60p 28.92p 24647
18/11/2014 25.53p 26.12p 25.53p 28.92p 3513
17/11/2014 25.89p 26.08p 25.68p 28.92p 326
14/11/2014 25.79p 25.93p 25.70p 28.92p 12111
13/11/2014 25.48p 25.69p 25.27p 28.92p 2846
12/11/2014 25.88p 25.88p 25.14p 28.92p 329
11/11/2014 25.88p 26.02p 25.59p 28.92p 1020
10/11/2014 26.32p 26.32p 25.50p 28.92p 1285
07/11/2014 25.97p 25.97p 25.49p 28.92p 752
06/11/2014 26.16p 26.16p 25.97p 28.92p 264
05/11/2014 26.42p 26.63p 25.67p 28.92p 0
04/11/2014 26.43p 26.44p 26.03p 28.92p 684
03/11/2014 26.05p 26.32p 25.92p 28.92p 507
31/10/2014 26.00p 26.57p 26.00p 28.92p 920
30/10/2014 25.42p 25.84p 25.42p 28.92p 1475
29/10/2014 24.91p 25.28p 24.91p 28.92p 2278
28/10/2014 24.54p 24.80p 24.42p 28.92p 1476
27/10/2014 25.36p 25.36p 24.16p 28.92p 27344
24/10/2014 24.57p 24.72p 24.28p 28.92p 2104
23/10/2014 24.57p 24.72p 24.33p 28.92p 220
22/10/2014 24.54p 24.75p 24.38p 28.92p 275
21/10/2014 23.93p 24.48p 23.93p 28.92p 664
20/10/2014 24.07p 24.07p 23.94p 28.92p 1623
17/10/2014 23.21p 24.07p 23.21p 28.92p 10000
16/10/2014 22.74p 23.42p 22.74p 28.92p 744
15/10/2014 23.15p 23.15p 22.53p 28.92p 618
14/10/2014 23.08p 23.24p 22.95p 28.92p 49291
13/10/2014 23.00p 23.12p 22.75p 28.92p 305
10/10/2014 23.01p 23.25p 22.93p 28.92p 85
09/10/2014 23.92p 23.92p 23.02p 28.92p 11230
08/10/2014 24.61p 24.61p 23.61p 28.92p 12516
07/10/2014 24.65p 24.80p 24.41p 28.92p 247
06/10/2014 24.89p 25.17p 24.68p 28.92p 1847
03/10/2014 24.73p 24.80p 24.60p 28.92p 1328
02/10/2014 25.22p 25.22p 24.48p 28.92p 158
01/10/2014 24.97p 25.22p 24.97p 28.92p 7271
30/09/2014 24.41p 25.03p 24.41p 28.92p 201
29/09/2014 25.30p 25.30p 24.57p 28.92p 1978
26/09/2014 25.21p 25.43p 24.96p 28.92p 4687
25/09/2014 25.99p 25.99p 25.37p 28.92p 5485
24/09/2014 26.48p 26.48p 25.67p 28.92p 1849
23/09/2014 26.47p 26.47p 25.76p 28.92p 8136
22/09/2014 27.22p 27.22p 26.41p 28.92p 175
19/09/2014 27.50p 27.50p 26.26p 28.92p 5312
18/09/2014 27.01p 27.09p 26.68p 28.92p 4523
17/09/2014 26.85p 27.07p 26.83p 28.92p 8148
16/09/2014 26.85p 26.85p 26.16p 28.92p 18146
15/09/2014 27.00p 27.05p 26.51p 28.92p 3447
12/09/2014 26.81p 27.00p 26.60p 28.92p 2881
11/09/2014 26.98p 26.98p 26.52p 28.92p 186
10/09/2014 26.90p 26.90p 26.69p 28.92p 5538
09/09/2014 26.91p 27.11p 26.42p 28.92p 0
08/09/2014 27.35p 27.35p 26.83p 28.92p 501
05/09/2014 27.41p 27.41p 26.80p 28.92p 945
04/09/2014 26.99p 27.24p 26.85p 28.92p 204
03/09/2014 27.50p 27.50p 26.85p 28.92p 1284
02/09/2014 27.00p 27.00p 26.79p 28.92p 11610
01/09/2014 27.00p 27.00p 26.45p 28.92p 101
29/08/2014 26.40p 26.84p 26.40p 28.92p 1389
28/08/2014 26.82p 27.00p 26.13p 28.92p 0
27/08/2014 26.67p 26.81p 26.67p 28.92p 1470
26/08/2014 26.50p 26.59p 26.18p 28.92p 219
22/08/2014 25.85p 26.09p 25.25p 28.92p 0
21/08/2014 25.98p 26.06p 25.72p 28.92p 20000
20/08/2014 25.67p 26.15p 25.64p 28.92p 2051
19/08/2014 25.56p 25.65p 25.56p 28.92p 74
18/08/2014 25.21p 25.72p 25.13p 28.92p 0
15/08/2014 25.88p 25.88p 24.86p 28.92p 6749
14/08/2014 25.18p 25.48p 24.98p 28.92p 300
13/08/2014 25.39p 25.52p 24.84p 28.92p 0
12/08/2014 25.49p 25.49p 24.87p 28.92p 4528
11/08/2014 24.80p 25.29p 24.55p 28.92p 0
08/08/2014 24.44p 24.76p 24.44p 28.92p 188
07/08/2014 24.69p 24.75p 24.45p 28.92p 339
06/08/2014 24.57p 24.84p 24.50p 28.92p 628
05/08/2014 25.07p 25.07p 24.48p 28.92p 7055
04/08/2014 25.98p 25.98p 24.73p 28.92p 1006
01/08/2014 25.60p 25.89p 24.78p 28.92p 5601
31/07/2014 26.83p 26.83p 25.05p 28.92p 1487
30/07/2014 27.58p 27.72p 27.58p 28.92p 329
29/07/2014 27.66p 27.66p 27.15p 28.92p 977
28/07/2014 27.86p 27.86p 27.19p 28.92p 341
25/07/2014 27.71p 27.85p 27.71p 28.92p 2000
24/07/2014 27.60p 27.95p 27.48p 28.92p 2334
23/07/2014 27.11p 28.92p 27.11p 28.92p 0
22/07/2014 27.36p 27.60p 27.36p 28.92p 883
21/07/2014 27.74p 27.74p 26.98p 28.92p 24
18/07/2014 27.39p 27.55p 27.16p 28.92p 2952
17/07/2014 28.00p 28.00p 27.49p 28.92p 576
16/07/2014 27.09p 27.40p 27.09p 28.92p 421
15/07/2014 27.30p 27.30p 26.90p 28.92p 78
14/07/2014 27.38p 27.41p 27.22p 28.92p 901
11/07/2014 27.58p 27.58p 27.06p 28.92p 88
10/07/2014 28.40p 28.92p 27.15p 28.92p 0
09/07/2014 28.31p 28.61p 28.20p 28.92p 2697
08/07/2014 28.32p 28.59p 28.14p 28.92p 2897
07/07/2014 28.60p 29.86p 27.76p 28.92p 0
04/07/2014 29.78p 29.86p 27.76p 28.92p 0
03/07/2014 27.76p 28.24p 27.76p 28.92p 282
02/07/2014 27.81p 27.81p 27.13p 28.92p 302
01/07/2014 27.43p 27.59p 27.43p 28.92p 513
30/06/2014 27.26p 27.32p 26.86p 28.92p 2174
27/06/2014 27.25p 27.25p 26.77p 28.92p 228
26/06/2014 27.18p 28.92p 26.78p 28.92p 0
25/06/2014 27.41p 28.92p 26.78p 28.92p 0
24/06/2014 27.28p 27.48p 26.98p 28.92p 658
23/06/2014 27.69p 27.69p 27.20p 28.92p 9100
20/06/2014 27.92p 28.92p 27.62p 28.92p 0
19/06/2014 28.01p 28.17p 27.80p 28.92p 273
18/06/2014 28.31p 28.31p 28.00p 28.92p 123
17/06/2014 28.48p 28.92p 27.80p 28.92p 0
16/06/2014 28.18p 28.20p 27.80p 28.92p 608
13/06/2014 28.42p 28.42p 27.90p 28.92p 332
12/06/2014 28.70p 28.92p 27.95p 28.92p 0
11/06/2014 28.55p 28.55p 28.29p 28.92p 1341
10/06/2014 28.70p 29.60p 28.10p 28.92p 0
09/06/2014 28.83p 29.60p 28.10p 28.92p 0
06/06/2014 28.78p 29.60p 28.10p 28.92p 0
05/06/2014 28.66p 29.60p 28.10p 28.92p 0
04/06/2014 29.44p 29.60p 28.19p 28.92p 0
03/06/2014 29.60p 29.60p 28.95p 28.92p 1183
02/06/2014 29.75p 29.76p 28.82p 28.92p 0
30/05/2014 29.41p 29.58p 28.82p 28.92p 0
29/05/2014 29.58p 29.58p 28.91p 28.92p 645
28/05/2014 29.82p 29.89p 28.58p 28.92p 0
27/05/2014 29.42p 29.44p 29.17p 28.92p 59
23/05/2014 28.75p 29.01p 28.75p 28.92p 418
22/05/2014 28.69p 28.95p 28.26p 28.92p 0
21/05/2014 28.77p 28.84p 28.26p 28.92p 1200
20/05/2014 28.58p 28.97p 27.73p 28.92p 0
19/05/2014 28.53p 28.97p 27.73p 28.92p 0
16/05/2014 28.25p 28.97p 27.73p 28.92p 0
15/05/2014 28.97p 28.97p 27.83p 28.92p 682
14/05/2014 29.69p 29.82p 28.52p 28.92p 0
13/05/2014 29.67p 29.67p 29.08p 29.22p 631
12/05/2014 28.64p 29.16p 28.64p 28.95p 197
09/05/2014 28.78p 28.78p 28.18p 28.61p 11559
08/05/2014 29.42p 29.42p 28.30p 28.73p 23812
07/05/2014 29.72p 29.94p 28.82p 29.33p 0
06/05/2014 29.94p 29.94p 29.27p 29.69p 4132
02/05/2014 29.78p 29.98p 29.78p 29.79p 2285
01/05/2014 29.61p 30.02p 29.24p 29.79p 0
30/04/2014 29.31p 29.91p 29.24p 29.79p 0
29/04/2014 29.91p 29.91p 29.28p 29.79p 1468
28/04/2014 29.97p 29.97p 29.27p 29.79p 12
25/04/2014 30.24p 30.39p 29.32p 29.79p 0
24/04/2014 30.20p 30.31p 29.65p 30.08p 4100
23/04/2014 30.86p 30.86p 29.90p 30.34p 218
22/04/2014 30.01p 30.44p 30.01p 30.44p 827
17/04/2014 29.44p 30.00p 28.92p 30.00p 0
16/04/2014 29.84p 29.84p 28.92p 29.70p 0
15/04/2014 29.69p 29.69p 28.92p 29.36p 224
14/04/2014 29.56p 30.14p 29.18p 29.59p 0
11/04/2014 30.14p 30.14p 29.39p 29.83p 242
10/04/2014 30.86p 30.86p 30.11p 30.11p 612
09/04/2014 30.44p 30.61p 30.11p 30.45p 109
08/04/2014 30.55p 30.55p 29.71p 30.12p 368
07/04/2014 31.18p 31.18p 30.58p 31.02p 58
04/04/2014 32.19p 32.19p 30.81p 31.33p 0
03/04/2014 31.53p 31.88p 30.81p 31.28p 0
02/04/2014 31.24p 31.88p 30.85p 31.34p 0
01/04/2014 31.61p 31.88p 30.85p 31.30p 0
31/03/2014 30.91p 31.83p 30.91p 31.80p 378
28/03/2014 31.14p 31.14p 30.63p 31.13p 667
27/03/2014 32.21p 32.21p 30.20p 31.14p 0
26/03/2014 30.20p 30.77p 30.20p 30.66p 977
25/03/2014 29.42p 30.08p 29.42p 30.08p 250
24/03/2014 30.49p 30.49p 29.52p 29.97p 3067
21/03/2014 29.92p 30.61p 29.92p 30.49p 1629
20/03/2014 29.81p 30.29p 29.81p 30.25p 1398
19/03/2014 29.82p 30.67p 29.82p 30.47p 0
18/03/2014 30.51p 30.67p 30.51p 30.55p 418
17/03/2014 29.90p 30.47p 29.44p 30.28p 0
14/03/2014 30.06p 30.47p 29.44p 29.95p 0
13/03/2014 30.47p 30.47p 30.19p 30.30p 219
12/03/2014 30.70p 30.92p 29.83p 30.28p 0
11/03/2014 30.76p 30.76p 30.72p 30.74p 477
10/03/2014 31.56p 31.56p 30.50p 31.03p 721

*Close Price adjusted for both dividends and splits