Eiffage SA (0NPT) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Eiffage SA

Date Open High Low Close* Volume
04/12/2018 82.00p 82.58p 81.82p 82.20p 51787
03/12/2018 84.80p 84.80p 81.89p 81.89p 8766
30/11/2018 85.09p 85.36p 83.93p 83.93p 9115
29/11/2018 85.41p 86.38p 85.18p 85.31p 3176
28/11/2018 85.20p 85.54p 84.68p 85.38p 45533
27/11/2018 85.85p 86.16p 84.78p 85.30p 2175
26/11/2018 86.18p 87.20p 85.52p 86.10p 6529
23/11/2018 85.20p 86.15p 85.20p 85.89p 117898
22/11/2018 86.48p 86.61p 85.47p 85.62p 10025
21/11/2018 87.01p 87.06p 86.42p 86.71p 14429
20/11/2018 87.60p 87.76p 86.10p 87.03p 12199
19/11/2018 88.00p 88.71p 87.75p 87.75p 10140
16/11/2018 87.60p 88.74p 87.08p 87.63p 1981
15/11/2018 88.40p 88.86p 87.01p 87.37p 6569
14/11/2018 88.40p 89.23p 87.72p 88.17p 7670
13/11/2018 88.14p 88.77p 88.11p 88.49p 2529
12/11/2018 89.01p 89.01p 88.09p 88.09p 1599
09/11/2018 88.80p 89.36p 88.44p 88.93p 1788
08/11/2018 89.41p 89.72p 88.11p 88.83p 14686
07/11/2018 87.60p 89.27p 87.60p 89.16p 25094
06/11/2018 87.01p 87.16p 86.80p 87.16p 5596
05/11/2018 86.61p 87.09p 86.36p 86.95p 5610
02/11/2018 87.01p 87.77p 86.34p 86.55p 33152
01/11/2018 86.21p 87.03p 85.62p 85.87p 37677
31/10/2018 86.21p 87.28p 85.94p 86.45p 21297
30/10/2018 84.75p 85.78p 84.75p 85.78p 24905
29/10/2018 83.88p 85.88p 83.88p 84.71p 3553
26/10/2018 85.89p 85.89p 84.02p 84.23p 1407
25/10/2018 84.90p 86.72p 84.90p 86.15p 679
24/10/2018 83.70p 86.34p 83.70p 85.08p 28191
23/10/2018 87.01p 87.01p 83.29p 84.25p 14566
22/10/2018 89.01p 89.71p 87.76p 87.90p 3036
19/10/2018 89.60p 89.60p 88.46p 88.89p 13347
18/10/2018 90.40p 90.92p 90.00p 90.08p 6252
17/10/2018 90.40p 91.00p 90.40p 90.43p 11988
16/10/2018 88.98p 90.26p 88.98p 90.20p 7996
15/10/2018 89.38p 89.44p 88.72p 89.37p 22879
12/10/2018 91.01p 91.01p 89.02p 89.27p 7902
11/10/2018 90.50p 90.50p 89.79p 89.81p 7734
10/10/2018 92.90p 92.90p 91.30p 91.68p 3138
09/10/2018 93.89p 93.89p 92.48p 93.23p 44487
08/10/2018 94.40p 94.50p 93.60p 93.60p 551
05/10/2018 95.01p 95.01p 93.75p 94.29p 4850
04/10/2018 96.92p 96.92p 95.12p 95.22p 22463
03/10/2018 95.63p 97.04p 95.63p 97.03p 6047
02/10/2018 95.96p 96.26p 95.42p 95.57p 5530
01/10/2018 96.20p 96.55p 95.98p 96.14p 2601
28/09/2018 97.19p 97.19p 95.59p 96.22p 1592
27/09/2018 96.59p 97.52p 96.26p 97.33p 5228
26/09/2018 96.36p 96.74p 96.31p 96.31p 1634
25/09/2018 96.20p 97.12p 96.20p 96.46p 17814
24/09/2018 96.77p 97.12p 96.31p 96.31p 8825
21/09/2018 97.00p 98.00p 96.96p 97.00p 8217
20/09/2018 95.88p 97.35p 95.88p 96.78p 12729
19/09/2018 97.96p 97.96p 95.74p 95.87p 23464
18/09/2018 97.50p 98.28p 97.50p 97.68p 18667
17/09/2018 97.39p 97.98p 97.39p 97.64p 67341
14/09/2018 97.39p 97.42p 96.91p 97.42p 3587
13/09/2018 98.30p 98.35p 97.22p 97.22p 1704
12/09/2018 98.00p 98.52p 98.00p 98.19p 3831
11/09/2018 97.96p 98.06p 97.72p 97.79p 137695
10/09/2018 96.97p 98.32p 96.89p 97.88p 77058
07/09/2018 97.39p 97.53p 96.74p 97.33p 12158
06/09/2018 95.20p 97.03p 95.20p 97.03p 25577
05/09/2018 96.35p 96.35p 94.92p 95.07p 10276
04/09/2018 96.49p 96.49p 95.44p 96.32p 4484
03/09/2018 96.78p 96.94p 96.26p 96.26p 12802
31/08/2018 98.17p 98.65p 96.76p 97.15p 4870
30/08/2018 97.24p 99.88p 97.24p 98.35p 63801
29/08/2018 96.36p 96.73p 96.36p 96.63p 2522
28/08/2018 96.59p 97.36p 96.59p 96.83p 28431
24/08/2018 96.58p 96.70p 96.41p 96.70p 961
23/08/2018 95.58p 96.84p 95.58p 96.58p 2556
22/08/2018 95.78p 96.41p 95.74p 96.29p 41608
21/08/2018 94.40p 96.35p 94.40p 96.13p 3223
20/08/2018 94.27p 94.91p 94.27p 94.62p 1905
17/08/2018 93.57p 94.42p 93.57p 94.15p 1380
16/08/2018 94.35p 94.35p 93.85p 93.85p 36329
15/08/2018 96.00p 96.00p 93.62p 94.10p 856
14/08/2018 96.29p 96.29p 95.84p 96.06p 5700
13/08/2018 96.00p 96.18p 96.00p 96.10p 1995
10/08/2018 96.00p 96.56p 95.71p 96.14p 3941
09/08/2018 95.96p 96.51p 95.96p 96.51p 15122
08/08/2018 96.68p 96.68p 96.14p 96.28p 4939
07/08/2018 95.96p 96.67p 95.96p 96.47p 2540
06/08/2018 95.62p 96.08p 95.62p 96.05p 1772
03/08/2018 95.01p 96.22p 94.99p 95.91p 6661
02/08/2018 94.61p 95.06p 93.87p 94.66p 3537
01/08/2018 95.58p 95.67p 94.73p 94.82p 2859
31/07/2018 95.81p 96.58p 95.72p 96.15p 2780
30/07/2018 96.40p 96.89p 96.00p 96.14p 1831
27/07/2018 95.81p 96.90p 95.81p 96.88p 5268
26/07/2018 95.81p 96.00p 95.64p 95.88p 823
25/07/2018 96.39p 96.57p 95.84p 95.99p 4989
24/07/2018 94.80p 96.55p 94.74p 96.35p 19622
23/07/2018 94.37p 94.45p 94.26p 94.45p 76
20/07/2018 94.82p 94.94p 94.19p 94.75p 2897
19/07/2018 95.92p 95.92p 94.90p 94.96p 5266
18/07/2018 96.59p 96.59p 96.29p 96.29p 2354
17/07/2018 95.83p 96.59p 95.83p 96.59p 204
16/07/2018 95.39p 96.44p 95.39p 96.28p 3964
13/07/2018 95.58p 95.80p 95.26p 95.30p 16165
12/07/2018 95.39p 95.63p 95.13p 95.58p 6070
11/07/2018 95.39p 95.64p 94.91p 95.45p 17550
10/07/2018 95.09p 95.85p 94.92p 95.51p 6376
09/07/2018 94.80p 95.20p 94.23p 95.19p 6317
06/07/2018 94.63p 94.98p 94.30p 94.55p 28458
05/07/2018 94.21p 94.80p 94.21p 94.80p 217499
04/07/2018 93.60p 94.16p 93.60p 94.04p 3932
03/07/2018 92.90p 93.98p 92.90p 93.67p 15515
02/07/2018 92.80p 93.00p 92.15p 92.88p 4364
29/06/2018 93.28p 93.86p 92.93p 93.40p 25238
28/06/2018 93.20p 93.46p 92.40p 92.61p 22445
27/06/2018 93.41p 94.12p 93.17p 93.56p 4748
26/06/2018 93.57p 93.74p 93.57p 93.63p 4597
25/06/2018 93.60p 93.91p 93.31p 93.36p 2250
22/06/2018 93.57p 94.02p 93.57p 93.94p 4328
21/06/2018 94.82p 94.82p 93.65p 93.66p 6569
20/06/2018 95.07p 95.19p 94.66p 94.81p 4584
19/06/2018 94.27p 95.17p 94.27p 94.94p 286
18/06/2018 95.39p 95.39p 94.68p 95.25p 5773
15/06/2018 96.25p 96.25p 95.52p 95.57p 8055
14/06/2018 94.98p 96.87p 94.52p 96.87p 45306
13/06/2018 94.61p 95.33p 94.61p 95.13p 13709
12/06/2018 95.35p 95.35p 94.95p 95.13p 1728
11/06/2018 95.73p 95.73p 94.81p 95.25p 250045
08/06/2018 96.77p 96.77p 96.14p 96.14p 1448
07/06/2018 97.97p 97.97p 96.94p 97.02p 19299
06/06/2018 98.43p 98.43p 97.14p 97.36p 29162
05/06/2018 97.57p 98.51p 97.57p 98.22p 9521
04/06/2018 97.39p 97.78p 97.16p 97.73p 7077
01/06/2018 96.59p 97.68p 96.40p 97.14p 9950
31/05/2018 96.17p 96.62p 95.86p 96.36p 4913
30/05/2018 95.64p 95.90p 95.52p 95.69p 16112
29/05/2018 97.49p 97.49p 95.40p 95.53p 6918
25/05/2018 97.68p 98.60p 97.68p 97.82p 3310
24/05/2018 97.45p 98.17p 97.35p 97.91p 3750
23/05/2018 98.35p 98.38p 97.66p 97.71p 9549
22/05/2018 98.54p 99.29p 98.54p 98.90p 9267
21/05/2018 101.44p 101.44p 101.00p 101.10p 1530
18/05/2018 100.00p 101.59p 100.00p 101.22p 3388
17/05/2018 100.29p 100.60p 100.03p 100.27p 1996
16/05/2018 100.14p 100.46p 100.06p 100.35p 345241
15/05/2018 100.00p 100.60p 99.88p 99.97p 14776
14/05/2018 100.39p 100.50p 100.30p 100.37p 42171
11/05/2018 100.59p 100.60p 100.25p 100.42p 3794
10/05/2018 99.78p 100.99p 99.78p 100.43p 2067
09/05/2018 100.00p 100.35p 99.48p 100.29p 11262
08/05/2018 99.88p 100.22p 99.68p 100.05p 10238
04/05/2018 99.83p 100.13p 99.52p 100.13p 28106
03/05/2018 98.97p 99.86p 98.97p 99.59p 24887
02/05/2018 98.49p 99.45p 98.49p 99.35p 25591
01/05/2018 98.78p 98.66p 98.66p 98.66p 0
30/04/2018 98.78p 98.97p 98.50p 98.66p 597
27/04/2018 98.78p 98.78p 98.17p 98.33p 2651
26/04/2018 97.39p 98.81p 97.39p 98.59p 3084
25/04/2018 97.83p 99.75p 96.81p 97.29p 2773
24/04/2018 97.00p 98.58p 97.00p 97.89p 2270
23/04/2018 97.07p 97.08p 96.24p 96.88p 12425
20/04/2018 96.20p 96.82p 96.20p 96.82p 4047
19/04/2018 96.00p 96.40p 96.00p 96.39p 652
18/04/2018 95.81p 95.84p 95.25p 95.67p 7449
17/04/2018 94.80p 95.64p 94.45p 95.64p 5059
16/04/2018 94.23p 94.70p 94.23p 94.49p 160
13/04/2018 93.62p 94.60p 93.62p 94.53p 7500
12/04/2018 93.81p 93.81p 93.60p 93.73p 672
11/04/2018 94.61p 96.39p 93.09p 93.56p 38656
10/04/2018 95.01p 96.78p 94.11p 94.35p 1128
09/04/2018 93.81p 94.50p 93.81p 94.38p 7128
06/04/2018 92.80p 93.38p 92.80p 93.00p 245
05/04/2018 91.28p 93.39p 91.28p 93.39p 5491
04/04/2018 92.61p 92.61p 91.29p 91.29p 4501
03/04/2018 91.97p 92.56p 91.90p 92.52p 16414
29/03/2018 93.60p 93.60p 92.72p 92.86p 1743
28/03/2018 92.18p 93.18p 92.00p 93.18p 60446
27/03/2018 92.25p 92.86p 92.16p 92.34p 6814
26/03/2018 92.84p 92.84p 91.58p 91.58p 366
23/03/2018 92.40p 92.73p 91.61p 92.58p 544
22/03/2018 92.86p 93.64p 92.72p 92.85p 16479
21/03/2018 93.60p 93.60p 93.00p 93.10p 6855
20/03/2018 93.51p 94.78p 92.87p 93.38p 160
19/03/2018 93.62p 93.62p 92.92p 92.92p 9
16/03/2018 93.60p 94.58p 93.60p 94.04p 5142
15/03/2018 93.01p 93.99p 93.01p 93.59p 109792
14/03/2018 92.21p 93.40p 92.20p 93.25p 95328
13/03/2018 92.16p 92.19p 91.94p 91.94p 112
12/03/2018 92.00p 92.67p 91.81p 91.81p 854
09/03/2018 91.32p 91.94p 91.32p 91.69p 5841
08/03/2018 89.74p 91.30p 89.74p 91.22p 176857
07/03/2018 88.40p 89.55p 88.40p 89.43p 8050
06/03/2018 89.47p 89.66p 88.96p 88.96p 920
05/03/2018 88.82p 89.54p 88.82p 89.41p 27434
02/03/2018 89.03p 89.42p 88.83p 89.31p 1070
01/03/2018 89.51p 90.67p 89.13p 89.13p 24689
28/02/2018 90.80p 90.80p 88.60p 88.98p 87
27/02/2018 92.21p 92.56p 91.76p 91.82p 33691
26/02/2018 92.94p 92.94p 92.35p 92.35p 9776
23/02/2018 93.01p 93.01p 92.60p 92.68p 574
22/02/2018 92.80p 93.00p 92.12p 93.00p 13922
21/02/2018 93.01p 94.37p 91.91p 93.18p 2047

*Close Price adjusted for both dividends and splits