Eiffage SA (0NPT) Share Price

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

Date Open High Low Close* Volume
09/05/2017 79.54p 79.78p 78.90p 79.09p 161168
08/05/2017 78.71p 79.46p 78.71p 79.35p 67314
05/05/2017 79.50p 79.50p 78.14p 78.54p 8086
04/05/2017 78.20p 79.48p 78.08p 79.36p 990114
03/05/2017 78.99p 78.99p 77.68p 77.74p 32982
02/05/2017 77.75p 78.92p 77.75p 78.76p 32819
28/04/2017 77.80p 77.97p 77.44p 77.59p 29069
27/04/2017 77.11p 78.02p 77.11p 77.88p 49319
26/04/2017 77.80p 78.17p 77.34p 77.37p 42295
25/04/2017 76.60p 78.01p 76.60p 77.69p 35763
24/04/2017 74.80p 77.24p 74.54p 76.99p 172993
21/04/2017 71.75p 71.78p 71.27p 71.57p 18272
20/04/2017 71.61p 72.17p 71.21p 72.11p 91222
19/04/2017 71.20p 71.80p 71.04p 71.74p 43570
18/04/2017 72.04p 72.04p 70.64p 71.63p 53829
13/04/2017 72.76p 72.76p 72.30p 72.30p 52697
12/04/2017 73.26p 73.47p 72.64p 72.82p 88747
11/04/2017 73.20p 73.36p 73.13p 73.28p 87800
10/04/2017 73.50p 73.77p 73.37p 73.64p 60019
07/04/2017 74.00p 74.00p 73.56p 73.85p 80120
06/04/2017 73.40p 74.14p 73.40p 74.13p 67698
05/04/2017 73.00p 73.86p 73.00p 73.61p 9696
04/04/2017 73.85p 73.85p 73.07p 73.21p 12325
03/04/2017 73.47p 73.87p 73.39p 73.39p 70186
31/03/2017 72.80p 73.44p 72.80p 73.40p 58597
30/03/2017 72.43p 73.23p 72.43p 73.14p 59850
29/03/2017 73.00p 73.00p 72.51p 72.55p 177643
28/03/2017 72.17p 72.66p 72.17p 72.43p 85432
27/03/2017 72.13p 72.42p 72.04p 72.29p 120668
24/03/2017 71.71p 72.45p 71.71p 72.42p 42931
23/03/2017 71.11p 72.06p 71.11p 71.98p 12144
22/03/2017 71.21p 71.21p 70.68p 71.03p 226035
21/03/2017 70.99p 71.96p 70.92p 71.38p 106146
20/03/2017 70.20p 71.32p 70.20p 71.13p 155647
17/03/2017 69.79p 70.58p 69.79p 70.43p 14659
16/03/2017 69.60p 70.23p 69.60p 69.96p 258696
15/03/2017 68.60p 69.29p 68.43p 69.13p 131605
14/03/2017 68.80p 68.80p 68.46p 68.66p 6916
13/03/2017 68.84p 68.84p 68.63p 68.82p 582023
10/03/2017 68.60p 69.47p 68.60p 69.25p 179652
09/03/2017 68.08p 68.42p 68.08p 68.25p 29427
08/03/2017 68.03p 68.48p 67.93p 68.36p 19799
07/03/2017 68.79p 68.79p 68.17p 68.29p 73327
06/03/2017 68.94p 69.00p 68.53p 68.79p 22570
03/03/2017 68.40p 69.11p 68.11p 68.98p 188580
02/03/2017 68.71p 68.71p 68.06p 68.34p 36073
01/03/2017 68.20p 69.00p 67.86p 68.79p 52863
28/02/2017 67.00p 67.42p 66.70p 67.32p 122748
27/02/2017 66.29p 66.89p 65.74p 66.89p 144623
24/02/2017 68.00p 68.00p 66.19p 66.69p 103163
23/02/2017 69.74p 69.93p 67.82p 67.96p 141111
22/02/2017 69.04p 69.05p 68.24p 68.71p 44600
21/02/2017 69.40p 69.40p 68.82p 69.03p 25021
20/02/2017 68.80p 69.31p 68.62p 69.24p 91396
17/02/2017 69.00p 69.00p 68.24p 68.27p 26269
16/02/2017 69.08p 69.08p 68.53p 68.83p 52110
15/02/2017 69.50p 69.50p 69.14p 69.39p 30379
14/02/2017 69.99p 69.99p 69.30p 69.30p 15208
13/02/2017 69.50p 70.42p 69.50p 70.18p 11582
10/02/2017 69.74p 69.82p 69.32p 69.35p 22331
09/02/2017 69.71p 69.80p 69.36p 69.69p 29386
08/02/2017 67.75p 69.95p 67.75p 69.79p 138706
07/02/2017 67.29p 67.55p 67.09p 67.15p 18557
06/02/2017 68.20p 68.20p 67.31p 67.45p 8691
03/02/2017 67.50p 68.46p 67.50p 68.26p 40348
02/02/2017 66.92p 67.72p 66.83p 67.71p 31059
01/02/2017 66.58p 67.24p 66.58p 66.83p 4370
31/01/2017 66.96p 67.02p 66.56p 66.88p 70786
30/01/2017 67.65p 67.65p 66.67p 66.83p 10536
27/01/2017 67.63p 68.11p 67.34p 67.51p 7152
26/01/2017 68.31p 68.37p 67.61p 67.64p 15125
25/01/2017 68.50p 68.59p 68.31p 68.46p 49375
24/01/2017 68.75p 68.75p 68.25p 68.27p 4839
23/01/2017 68.49p 68.76p 68.33p 68.52p 18249
20/01/2017 68.00p 68.43p 67.79p 68.43p 70688
19/01/2017 67.79p 67.98p 67.43p 67.86p 112492
18/01/2017 67.27p 67.74p 66.95p 67.54p 12181
17/01/2017 67.50p 67.70p 66.97p 67.29p 126053
16/01/2017 68.01p 68.09p 67.67p 67.71p 21717
13/01/2017 68.02p 68.47p 67.89p 68.02p 21282
12/01/2017 68.04p 68.06p 67.26p 67.96p 22686
11/01/2017 68.23p 68.36p 67.70p 67.96p 68018
10/01/2017 67.68p 68.24p 67.24p 68.17p 75230
09/01/2017 67.67p 67.67p 67.06p 67.43p 91244
06/01/2017 67.20p 67.48p 66.98p 67.46p 46345
05/01/2017 66.69p 67.02p 66.47p 66.90p 7117
04/01/2017 66.80p 66.80p 66.55p 66.61p 15897
03/01/2017 66.29p 66.99p 66.29p 66.81p 56862
30/12/2016 66.11p 67.40p 65.94p 66.29p 153
29/12/2016 66.11p 66.23p 66.05p 66.18p 7965
28/12/2016 66.50p 66.50p 66.15p 66.18p 17386
23/12/2016 65.67p 66.32p 65.66p 66.32p 181
22/12/2016 65.46p 65.83p 65.46p 65.66p 32764
21/12/2016 65.31p 65.50p 65.29p 65.32p 14222
20/12/2016 65.53p 65.57p 65.33p 65.57p 15454
19/12/2016 65.26p 65.81p 65.26p 65.64p 10715
16/12/2016 64.76p 65.85p 64.76p 65.31p 49914
15/12/2016 63.97p 65.04p 63.84p 64.83p 44691
14/12/2016 64.11p 64.22p 64.00p 64.18p 7439
13/12/2016 63.27p 64.34p 63.27p 64.22p 3288
12/12/2016 63.76p 63.77p 63.29p 63.39p 27006
09/12/2016 63.00p 63.85p 63.00p 63.63p 16325
08/12/2016 62.49p 63.26p 62.45p 63.01p 44623
07/12/2016 62.51p 62.88p 62.03p 62.26p 42614
06/12/2016 61.03p 62.44p 61.03p 62.28p 58127
05/12/2016 60.76p 61.31p 60.76p 60.99p 35764
02/12/2016 62.00p 62.00p 60.62p 61.03p 48729
01/12/2016 62.26p 62.26p 61.34p 61.35p 9325
30/11/2016 62.64p 63.00p 62.21p 62.33p 71067
29/11/2016 62.26p 62.67p 62.26p 62.50p 32231
28/11/2016 62.40p 62.40p 61.99p 62.19p 56722
25/11/2016 63.00p 63.00p 62.23p 62.37p 15533
24/11/2016 61.89p 62.72p 61.89p 62.72p 18729
23/11/2016 62.53p 62.85p 61.89p 61.99p 88797
22/11/2016 63.06p 63.56p 60.92p 62.51p 177710
21/11/2016 63.24p 63.33p 62.71p 62.72p 57643
18/11/2016 62.24p 63.06p 61.79p 63.02p 22034
17/11/2016 61.74p 62.16p 61.74p 62.16p 24278
16/11/2016 61.72p 62.54p 61.46p 61.53p 23911
15/11/2016 61.24p 61.54p 61.21p 61.46p 143116
14/11/2016 61.78p 61.78p 60.14p 61.22p 132357
11/11/2016 62.00p 62.00p 60.55p 61.47p 75966
10/11/2016 66.80p 67.07p 61.64p 61.64p 211945
09/11/2016 65.00p 66.42p 64.86p 66.29p 27465
08/11/2016 66.24p 67.44p 65.86p 66.16p 63181
07/11/2016 65.24p 66.02p 65.24p 65.97p 43915
04/11/2016 65.60p 65.60p 64.52p 64.79p 52432
03/11/2016 66.11p 66.11p 65.58p 65.87p 14074
02/11/2016 66.50p 66.50p 65.86p 65.97p 23265
01/11/2016 67.60p 67.60p 66.61p 66.61p 4538
31/10/2016 66.31p 67.67p 66.31p 67.56p 59728
28/10/2016 67.08p 67.08p 66.10p 66.25p 3658
27/10/2016 67.74p 67.87p 67.01p 67.04p 6407
26/10/2016 68.01p 68.01p 67.26p 67.68p 33660
25/10/2016 68.00p 68.36p 68.00p 68.07p 30223
24/10/2016 67.74p 68.59p 67.74p 67.99p 10859
21/10/2016 67.74p 67.85p 67.29p 67.52p 12043
20/10/2016 68.00p 68.00p 67.27p 67.63p 19716
19/10/2016 67.75p 67.79p 67.55p 67.71p 5414
18/10/2016 67.75p 67.96p 67.71p 67.82p 25893
17/10/2016 66.50p 66.86p 66.26p 66.71p 15200
14/10/2016 66.15p 66.69p 66.04p 66.44p 6907
13/10/2016 65.92p 65.97p 65.12p 65.96p 26183
12/10/2016 66.31p 66.89p 65.84p 65.88p 34789
11/10/2016 67.29p 67.29p 66.43p 66.43p 17129
10/10/2016 66.60p 67.12p 66.60p 67.10p 16063
07/10/2016 67.50p 68.28p 66.53p 66.57p 23468
06/10/2016 68.39p 68.74p 67.36p 67.38p 23217
05/10/2016 69.04p 69.04p 67.64p 68.50p 88850
04/10/2016 69.50p 69.77p 68.68p 69.00p 16954
03/10/2016 68.99p 69.50p 68.99p 69.37p 37429
30/09/2016 68.75p 69.23p 68.06p 69.07p 85729
29/09/2016 69.51p 69.99p 69.10p 69.10p 19898
28/09/2016 69.22p 70.08p 69.22p 69.64p 36180
27/09/2016 69.71p 69.71p 68.49p 69.00p 4394
26/09/2016 69.75p 69.75p 68.76p 69.15p 10283
23/09/2016 69.99p 70.02p 69.45p 69.94p 32843
22/09/2016 69.00p 70.26p 69.00p 70.04p 20100
21/09/2016 69.74p 69.74p 68.85p 68.85p 24050
20/09/2016 69.75p 69.84p 69.28p 69.58p 11940
19/09/2016 68.32p 70.00p 68.32p 69.51p 36669
16/09/2016 68.49p 68.49p 67.94p 68.17p 42547
15/09/2016 68.50p 68.76p 68.11p 68.58p 4130
14/09/2016 68.50p 69.04p 68.50p 68.57p 41770
13/09/2016 68.26p 69.03p 68.26p 68.45p 30106
12/09/2016 68.75p 68.75p 68.00p 68.47p 6329
09/09/2016 70.50p 70.84p 68.96p 68.96p 19257
08/09/2016 71.74p 72.02p 70.70p 70.83p 33408
07/09/2016 71.00p 71.76p 71.00p 71.66p 10513
06/09/2016 70.94p 71.19p 70.94p 71.13p 23316
05/09/2016 71.49p 71.52p 70.89p 70.93p 66035
02/09/2016 71.00p 71.42p 70.81p 71.27p 44529
01/09/2016 70.54p 72.63p 70.54p 70.76p 154170
31/08/2016 71.25p 71.84p 70.16p 70.53p 51694
30/08/2016 69.72p 71.28p 69.67p 71.28p 113786
26/08/2016 69.26p 69.82p 69.26p 69.68p 9570
25/08/2016 69.99p 69.99p 69.48p 69.60p 43136
24/08/2016 69.51p 70.19p 69.51p 70.01p 11919
23/08/2016 69.57p 70.12p 69.57p 70.00p 25205
22/08/2016 69.45p 69.98p 69.45p 69.58p 16936
19/08/2016 69.75p 69.75p 69.08p 69.37p 7232
18/08/2016 69.50p 69.62p 69.30p 69.47p 17272
17/08/2016 70.25p 70.25p 69.25p 69.43p 8825
16/08/2016 70.75p 70.75p 69.89p 70.19p 544720
15/08/2016 71.00p 71.28p 70.96p 70.96p 17053
12/08/2016 71.00p 71.02p 70.13p 70.88p 35041
11/08/2016 68.80p 71.14p 68.80p 71.13p 76743
10/08/2016 68.31p 68.57p 68.17p 68.53p 32512
09/08/2016 67.99p 68.80p 67.99p 68.75p 13657
08/08/2016 68.35p 68.45p 68.02p 68.02p 18999
05/08/2016 67.75p 68.29p 67.64p 68.24p 8180
04/08/2016 67.54p 67.93p 67.54p 67.82p 19646
03/08/2016 67.96p 67.96p 67.57p 67.75p 29372
02/08/2016 68.25p 68.28p 67.76p 67.92p 118591
01/08/2016 68.27p 68.90p 68.27p 68.46p 46631
29/07/2016 68.76p 68.76p 68.44p 68.47p 24063
28/07/2016 68.26p 69.37p 68.26p 68.96p 14902
27/07/2016 68.25p 68.88p 68.25p 68.50p 3134
26/07/2016 67.32p 68.05p 67.32p 67.86p 4009
25/07/2016 66.61p 67.47p 66.53p 67.14p 9258

*Close Price adjusted for both dividends and splits