Jcdecaux SE (0MGO) Share Price

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

Date Open High Low Close* Volume
24/05/2013 20.33p 21.27p 20.07p 20.59p 0
23/05/2013 20.70p 21.27p 20.08p 20.59p 0
22/05/2013 20.98p 21.27p 20.33p 20.59p 0
21/05/2013 20.92p 21.27p 20.34p 20.59p 0
20/05/2013 20.70p 20.93p 20.59p 20.59p 39
17/05/2013 20.59p 21.00p 20.05p 20.59p 0
16/05/2013 20.90p 21.00p 20.59p 20.59p 2448
15/05/2013 20.75p 21.22p 20.24p 20.59p 0
14/05/2013 20.91p 21.22p 20.24p 20.59p 0
13/05/2013 20.97p 21.22p 20.25p 20.59p 0
10/05/2013 20.59p 21.20p 20.32p 20.59p 143
09/05/2013 20.67p 20.76p 20.59p 20.59p 5601
08/05/2013 20.76p 20.76p 20.59p 20.59p 820
07/05/2013 20.61p 20.63p 20.59p 20.59p 2250
03/05/2013 21.20p 21.88p 19.91p 21.50p 0
02/05/2013 20.55p 21.88p 19.91p 21.50p 0
01/05/2013 20.89p 21.88p 19.91p 20.57p 0
30/04/2013 20.89p 21.88p 19.91p 21.50p 0
29/04/2013 20.65p 21.03p 19.91p 20.40p 0
26/04/2013 20.73p 21.03p 19.91p 20.40p 0
25/04/2013 20.40p 21.03p 20.10p 20.40p 0
24/04/2013 20.15p 20.58p 20.15p 20.40p 970
23/04/2013 19.90p 20.43p 19.90p 20.40p 229
22/04/2013 19.49p 19.93p 19.49p 19.49p 275
19/04/2013 19.42p 20.63p 18.98p 19.49p 0
18/04/2013 20.43p 20.63p 18.98p 19.49p 0
17/04/2013 20.34p 20.43p 19.74p 20.43p 134
16/04/2013 20.43p 22.07p 19.76p 20.43p 0
15/04/2013 20.83p 22.07p 19.85p 20.43p 0
12/04/2013 20.14p 22.07p 20.14p 21.40p 0
11/04/2013 20.14p 20.28p 20.14p 20.14p 724
10/04/2013 20.00p 20.14p 20.00p 20.14p 62
09/04/2013 20.69p 21.98p 19.65p 20.14p 0
08/04/2013 20.29p 21.98p 19.65p 20.14p 0
05/04/2013 21.20p 21.98p 19.65p 20.14p 0
04/04/2013 21.43p 21.98p 20.72p 21.47p 0
03/04/2013 21.35p 21.98p 20.97p 21.47p 0
02/04/2013 21.47p 21.52p 21.47p 21.47p 9000
28/03/2013 21.26p 21.97p 19.30p 21.47p 0
27/03/2013 21.31p 21.97p 19.30p 21.47p 0
26/03/2013 21.47p 21.97p 19.30p 21.47p 0
25/03/2013 20.59p 21.97p 19.30p 21.47p 0
22/03/2013 21.35p 21.59p 19.30p 20.59p 0
21/03/2013 21.00p 21.59p 19.30p 20.59p 0
20/03/2013 20.94p 21.59p 19.30p 20.59p 0
19/03/2013 20.86p 21.59p 19.30p 20.59p 0
18/03/2013 20.00p 21.59p 19.30p 20.00p 0
15/03/2013 20.71p 21.59p 19.30p 20.00p 0
14/03/2013 20.50p 21.59p 19.30p 20.00p 0
13/03/2013 20.42p 21.59p 19.30p 20.00p 0
12/03/2013 20.43p 21.59p 19.30p 20.00p 0
11/03/2013 20.50p 21.59p 19.30p 20.00p 0
08/03/2013 20.00p 21.59p 19.30p 20.00p 0
07/03/2013 19.53p 21.59p 19.30p 20.00p 0
06/03/2013 21.11p 21.59p 20.43p 21.11p 0
05/03/2013 21.04p 21.56p 20.43p 21.11p 0
04/03/2013 20.86p 21.49p 20.43p 21.11p 0
01/03/2013 21.05p 21.43p 20.43p 21.11p 0
28/02/2013 20.53p 21.11p 20.53p 21.11p 134
27/02/2013 20.46p 22.20p 20.32p 21.11p 0
26/02/2013 21.10p 22.20p 20.32p 21.11p 0
25/02/2013 21.11p 22.20p 20.42p 21.11p 0
22/02/2013 20.80p 22.20p 20.42p 21.11p 0
21/02/2013 21.40p 22.20p 20.42p 21.11p 0
20/02/2013 21.86p 22.20p 20.87p 21.40p 0
19/02/2013 22.13p 22.20p 20.87p 21.40p 0
18/02/2013 21.50p 22.19p 20.87p 21.40p 0
15/02/2013 21.33p 21.98p 20.87p 21.40p 0
14/02/2013 21.60p 21.85p 20.87p 21.40p 0
13/02/2013 21.16p 21.47p 21.03p 21.40p 326
12/02/2013 20.93p 21.79p 20.83p 21.40p 0
11/02/2013 21.00p 21.73p 20.84p 21.40p 0
08/02/2013 21.40p 21.40p 21.15p 21.40p 4127
07/02/2013 21.15p 21.67p 20.72p 21.40p 0
06/02/2013 21.40p 21.40p 21.08p 21.40p 19854
05/02/2013 21.40p 21.75p 20.02p 21.40p 0
04/02/2013 20.25p 21.75p 20.02p 21.40p 0
01/02/2013 20.67p 21.00p 20.02p 20.25p 0
31/01/2013 20.67p 20.67p 20.07p 20.25p 2182
30/01/2013 20.64p 21.05p 19.90p 20.25p 0
29/01/2013 20.25p 21.05p 19.90p 20.25p 0
28/01/2013 20.25p 20.85p 20.03p 20.25p 136
25/01/2013 20.84p 20.84p 20.25p 20.25p 1269
24/01/2013 20.25p 20.98p 20.06p 20.25p 3246
23/01/2013 20.25p 20.25p 20.11p 20.25p 300
22/01/2013 20.14p 20.69p 19.68p 20.25p 0
21/01/2013 20.25p 20.63p 19.68p 20.25p 0
18/01/2013 20.25p 20.50p 19.68p 20.25p 6539
17/01/2013 19.36p 20.25p 19.36p 20.25p 260
16/01/2013 18.40p 19.11p 17.62p 18.40p 0
15/01/2013 18.40p 19.10p 17.62p 18.40p 0
14/01/2013 18.40p 18.86p 17.62p 18.40p 0
11/01/2013 18.40p 18.86p 17.62p 18.40p 0
10/01/2013 18.40p 18.86p 17.62p 18.40p 0
09/01/2013 18.40p 18.86p 17.62p 18.40p 0
08/01/2013 18.40p 18.86p 17.62p 18.40p 0
07/01/2013 18.40p 18.86p 17.62p 18.40p 0
04/01/2013 18.40p 18.86p 17.62p 18.40p 0
03/01/2013 18.40p 18.86p 17.62p 18.40p 0
02/01/2013 18.40p 18.72p 17.62p 18.40p 0
31/12/2012 17.62p 18.61p 17.62p 17.94p 0
28/12/2012 18.40p 18.61p 17.69p 18.40p 0
27/12/2012 18.40p 18.61p 17.69p 18.40p 0
24/12/2012 18.07p 18.58p 17.74p 18.40p 0
21/12/2012 18.40p 18.40p 18.08p 18.40p 381
20/12/2012 18.40p 19.00p 17.97p 18.40p 0
19/12/2012 18.40p 19.00p 18.16p 18.40p 0
18/12/2012 18.40p 18.54p 18.40p 18.40p 1100
17/12/2012 18.40p 18.78p 17.94p 18.40p 0
14/12/2012 18.40p 18.78p 17.99p 18.40p 0
13/12/2012 18.40p 18.45p 18.40p 18.40p 93
12/12/2012 18.40p 19.01p 17.62p 18.40p 0
11/12/2012 18.40p 19.01p 17.90p 18.40p 0
10/12/2012 18.40p 18.92p 17.90p 18.40p 0
07/12/2012 18.40p 18.92p 17.90p 18.40p 0
06/12/2012 18.40p 18.40p 18.00p 18.40p 37226
05/12/2012 17.55p 18.66p 17.47p 18.40p 0
04/12/2012 17.55p 17.93p 17.55p 17.55p 1409
03/12/2012 17.55p 17.92p 16.69p 17.55p 0
30/11/2012 16.80p 17.92p 16.69p 17.55p 0
29/11/2012 16.80p 17.18p 16.80p 16.80p 496
28/11/2012 16.80p 17.42p 16.43p 16.80p 0
27/11/2012 16.80p 17.42p 16.43p 16.80p 0
26/11/2012 16.80p 17.40p 16.43p 16.80p 0
23/11/2012 16.80p 17.40p 16.43p 16.80p 0
22/11/2012 16.80p 17.25p 16.43p 16.80p 0
21/11/2012 16.80p 17.25p 16.43p 16.80p 0
20/11/2012 16.50p 16.80p 16.50p 16.80p 667
19/11/2012 16.00p 16.63p 15.88p 16.00p 0
16/11/2012 16.00p 16.19p 16.00p 16.00p 29
15/11/2012 16.00p 17.17p 15.65p 16.00p 0
14/11/2012 16.57p 17.17p 15.65p 16.00p 0
13/11/2012 16.00p 17.17p 15.65p 16.00p 0
12/11/2012 16.00p 17.17p 15.65p 16.00p 0
09/11/2012 16.00p 17.17p 15.65p 16.00p 0
08/11/2012 16.85p 17.17p 15.65p 16.00p 0
07/11/2012 16.85p 17.07p 16.78p 16.85p 248

*Close Price adjusted for both dividends and splits