Eiffage SA (0NPT) Share Price

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

Date Open High Low Close* Volume
22/07/2016 65.90p 66.86p 65.90p 66.40p 10909
21/07/2016 65.65p 65.78p 65.39p 65.78p 13660
20/07/2016 65.49p 65.81p 65.49p 65.72p 11621
19/07/2016 65.00p 65.22p 65.00p 65.22p 1246
18/07/2016 65.01p 65.59p 64.75p 65.08p 6632
15/07/2016 65.26p 65.26p 65.04p 65.04p 2951
14/07/2016 65.75p 65.78p 65.18p 65.52p 10631
13/07/2016 65.26p 66.04p 65.26p 65.78p 74050
12/07/2016 65.01p 65.82p 65.01p 65.51p 7667
11/07/2016 63.53p 65.15p 63.53p 65.15p 4784
08/07/2016 62.71p 63.39p 62.24p 63.38p 1107
07/07/2016 62.99p 62.99p 62.53p 62.53p 10842
06/07/2016 62.90p 63.12p 62.60p 62.69p 44712
05/07/2016 64.11p 64.11p 63.05p 63.22p 1228
04/07/2016 65.31p 65.31p 64.06p 64.31p 1685
01/07/2016 64.40p 65.24p 64.40p 65.24p 8410
30/06/2016 62.24p 64.28p 62.24p 64.13p 38398
29/06/2016 60.24p 61.80p 60.24p 61.61p 7642
28/06/2016 59.00p 60.10p 59.00p 60.10p 3749
27/06/2016 61.33p 61.33p 58.80p 58.92p 114497
24/06/2016 62.17p 62.17p 61.38p 61.38p 4386
23/06/2016 64.88p 65.86p 64.88p 65.59p 5438
22/06/2016 64.49p 65.29p 64.49p 65.06p 10619
21/06/2016 65.00p 65.00p 64.50p 64.53p 6328
20/06/2016 63.40p 65.00p 63.40p 64.69p 1502
17/06/2016 61.85p 62.84p 61.85p 62.65p 25710
16/06/2016 62.60p 62.60p 61.67p 61.67p 36641
15/06/2016 62.10p 62.86p 62.10p 62.77p 51020
14/06/2016 63.33p 63.33p 62.13p 62.29p 83705
13/06/2016 64.41p 64.41p 63.13p 63.24p 16327
10/06/2016 66.71p 66.71p 64.58p 64.58p 191
09/06/2016 66.31p 66.31p 65.90p 65.96p 2682
08/06/2016 67.45p 67.45p 66.54p 66.54p 974
07/06/2016 67.00p 67.45p 67.00p 67.42p 6554
06/06/2016 66.99p 67.47p 66.83p 67.47p 959
03/06/2016 67.31p 67.31p 67.14p 67.15p 8087
02/06/2016 67.00p 67.28p 67.00p 67.10p 4657
01/06/2016 66.50p 66.87p 66.43p 66.61p 29859
31/05/2016 67.40p 67.40p 66.30p 66.95p 99830
27/05/2016 67.40p 67.42p 67.31p 67.42p 8510
26/05/2016 67.75p 67.75p 67.32p 67.32p 3542
25/05/2016 67.53p 67.82p 67.53p 67.82p 7381
24/05/2016 66.96p 67.54p 66.96p 67.43p 9723
23/05/2016 67.11p 67.11p 66.94p 67.03p 5795
20/05/2016 66.31p 67.06p 66.31p 66.82p 70054
19/05/2016 68.29p 68.29p 67.90p 68.00p 22887
18/05/2016 68.80p 68.80p 68.14p 68.14p 10220
17/05/2016 68.64p 68.98p 68.64p 68.94p 48991
16/05/2016 69.48p 70.09p 69.48p 70.09p 1862
13/05/2016 69.11p 69.55p 69.11p 69.55p 1547
12/05/2016 68.99p 69.58p 68.84p 69.08p 8884
11/05/2016 68.05p 69.00p 68.05p 68.84p 11485
10/05/2016 68.23p 68.40p 67.89p 67.89p 1237
09/05/2016 68.14p 68.16p 68.03p 68.03p 402
06/05/2016 68.57p 68.57p 68.15p 68.08p 25491
05/05/2016 68.50p 69.02p 68.40p 68.82p 12668
04/05/2016 68.71p 68.71p 68.58p 68.43p 17014
03/05/2016 68.50p 69.19p 68.19p 69.25p 439
29/04/2016 69.50p 69.50p 69.15p 69.41p 23684
28/04/2016 69.40p 70.03p 68.36p 69.98p 14843
27/04/2016 68.61p 69.35p 68.61p 69.18p 13238
26/04/2016 67.93p 68.71p 67.63p 68.60p 313
25/04/2016 67.26p 67.86p 67.26p 67.74p 16184
22/04/2016 66.47p 67.42p 66.47p 67.25p 4745
21/04/2016 67.40p 67.40p 66.06p 66.06p 8715
20/04/2016 67.21p 68.44p 67.21p 67.25p 41546
19/04/2016 68.18p 68.18p 66.21p 67.07p 1992
18/04/2016 68.31p 68.31p 66.88p 67.83p 2911
15/04/2016 68.00p 68.60p 68.00p 68.35p 5772
14/04/2016 67.71p 68.35p 67.32p 68.15p 23400
13/04/2016 67.79p 67.79p 67.40p 67.40p 472
12/04/2016 67.02p 67.60p 66.22p 67.55p 2464
11/04/2016 67.32p 67.73p 67.14p 67.16p 24561
08/04/2016 67.00p 67.55p 66.46p 67.40p 1188
07/04/2016 66.79p 67.46p 66.79p 67.11p 1039
06/04/2016 66.40p 66.88p 65.66p 66.61p 10402
05/04/2016 66.71p 67.99p 65.35p 66.46p 0
04/04/2016 67.21p 67.21p 66.21p 66.94p 26404
01/04/2016 67.20p 67.25p 65.43p 67.15p 18986
31/03/2016 68.00p 68.00p 67.40p 67.40p 7674
30/03/2016 67.00p 68.14p 67.00p 68.14p 736
29/03/2016 66.85p 67.35p 66.85p 67.14p 1998
24/03/2016 67.04p 67.04p 66.54p 66.54p 860
23/03/2016 66.50p 67.35p 66.50p 67.32p 87157
22/03/2016 66.50p 66.82p 65.71p 66.65p 141
21/03/2016 66.71p 67.18p 66.58p 66.42p 1500
18/03/2016 66.50p 66.99p 66.34p 66.76p 18008
17/03/2016 65.36p 66.65p 65.36p 66.38p 2000
16/03/2016 65.60p 65.76p 64.76p 65.76p 278
15/03/2016 64.65p 65.94p 64.65p 65.90p 1482
14/03/2016 65.31p 66.74p 63.97p 64.78p 0
11/03/2016 64.46p 65.88p 64.46p 65.88p 2644
10/03/2016 64.09p 65.21p 63.96p 64.01p 15654
09/03/2016 63.20p 64.47p 62.62p 63.99p 0
08/03/2016 63.74p 63.74p 62.21p 63.11p 108
07/03/2016 64.07p 64.24p 62.80p 63.72p 171
04/03/2016 63.15p 64.16p 63.12p 64.10p 1484
03/03/2016 63.60p 63.60p 62.11p 63.13p 564
02/03/2016 65.45p 65.45p 62.15p 63.06p 5026
01/03/2016 64.71p 65.25p 64.71p 65.25p 9697
29/02/2016 64.11p 65.39p 64.18p 65.10p 0
26/02/2016 64.50p 65.79p 63.88p 64.39p 0
25/02/2016 62.35p 64.39p 61.88p 64.21p 0
24/02/2016 61.97p 62.10p 60.96p 61.88p 2133
23/02/2016 62.05p 63.44p 61.71p 61.99p 0
22/02/2016 61.90p 63.34p 61.96p 62.44p 0
19/02/2016 62.80p 63.03p 61.92p 61.96p 34867
18/02/2016 63.65p 64.89p 62.28p 63.03p 0
17/02/2016 61.65p 63.50p 61.33p 63.35p 0
16/02/2016 61.54p 61.54p 61.52p 61.33p 3609
15/02/2016 59.05p 61.32p 59.05p 61.16p 1092
12/02/2016 58.45p 59.18p 58.06p 58.88p 1920
11/02/2016 59.60p 60.79p 57.31p 58.53p 0
10/02/2016 59.15p 60.13p 59.15p 59.97p 61
09/02/2016 58.60p 59.22p 58.32p 58.93p 10841
08/02/2016 61.65p 62.94p 57.88p 58.63p 0
05/02/2016 61.31p 61.62p 60.43p 61.33p 99
04/02/2016 61.90p 63.42p 60.48p 61.40p 0
03/02/2016 63.42p 63.51p 62.15p 62.00p 13514
02/02/2016 63.53p 63.90p 63.47p 63.53p 176415
01/02/2016 63.45p 63.88p 63.45p 63.63p 11154
29/01/2016 61.81p 63.30p 61.81p 62.94p 24928
28/01/2016 62.00p 62.57p 61.91p 61.99p 678
27/01/2016 61.94p 62.24p 61.90p 61.90p 33418
26/01/2016 60.99p 61.72p 60.99p 61.90p 5031
25/01/2016 59.99p 61.20p 59.99p 60.89p 127096
22/01/2016 57.72p 60.98p 57.72p 60.18p 102930
21/01/2016 56.54p 56.97p 55.73p 56.54p 2431
20/01/2016 57.05p 57.05p 56.26p 56.43p 16337
19/01/2016 56.45p 57.97p 56.10p 57.68p 4502
18/01/2016 56.00p 56.33p 55.25p 56.10p 151
15/01/2016 56.60p 57.45p 55.38p 55.94p 0
14/01/2016 57.24p 57.97p 55.97p 56.87p 0
13/01/2016 57.94p 57.94p 57.51p 57.51p 5947
12/01/2016 57.25p 57.90p 57.25p 57.74p 2980
11/01/2016 56.51p 57.46p 56.51p 57.24p 156
08/01/2016 57.51p 57.51p 57.09p 57.17p 6498
07/01/2016 58.31p 58.31p 56.86p 57.63p 1195
06/01/2016 58.81p 59.01p 57.77p 58.49p 34779
05/01/2016 58.65p 59.25p 58.36p 59.01p 1945
04/01/2016 59.00p 59.00p 57.51p 58.06p 12248
31/12/2015 59.00p 60.67p 58.38p 59.63p 0
30/12/2015 58.51p 59.79p 58.51p 59.79p 8755
29/12/2015 58.37p 58.77p 58.37p 58.49p 778
24/12/2015 58.31p 59.51p 57.65p 58.34p 0
23/12/2015 57.94p 58.60p 57.69p 58.60p 613
22/12/2015 57.94p 59.03p 57.01p 57.73p 0
21/12/2015 58.31p 58.31p 57.77p 58.24p 833
18/12/2015 58.10p 59.22p 56.78p 58.38p 0
17/12/2015 57.54p 58.84p 57.35p 58.40p 0
16/12/2015 57.25p 58.10p 56.69p 57.35p 0
15/12/2015 55.85p 57.75p 55.40p 57.13p 0
14/12/2015 56.03p 57.25p 54.56p 55.40p 0
11/12/2015 57.33p 57.33p 55.49p 56.33p 360
10/12/2015 57.60p 57.60p 57.06p 57.18p 30803
09/12/2015 57.10p 57.40p 57.10p 57.40p 73
08/12/2015 57.65p 57.65p 56.08p 56.99p 445
07/12/2015 57.00p 57.80p 57.00p 57.54p 2851
04/12/2015 57.40p 57.40p 56.10p 57.04p 328
03/12/2015 58.90p 59.88p 57.45p 57.61p 0
02/12/2015 58.90p 59.18p 58.90p 59.03p 1910
01/12/2015 59.10p 59.10p 58.79p 58.90p 21369
30/11/2015 58.38p 59.57p 58.38p 59.47p 8203
27/11/2015 57.51p 58.53p 57.51p 58.53p 65
26/11/2015 56.45p 57.55p 56.45p 57.43p 17025
25/11/2015 56.00p 56.49p 56.00p 56.18p 1531
24/11/2015 56.94p 57.94p 55.33p 56.06p 0
23/11/2015 56.71p 57.55p 55.88p 56.69p 0
20/11/2015 57.64p 57.64p 56.70p 56.78p 604
19/11/2015 57.15p 57.77p 57.15p 57.47p 27166
18/11/2015 56.10p 56.97p 56.10p 56.97p 2065
17/11/2015 54.85p 56.13p 54.85p 56.03p 4232
16/11/2015 54.51p 54.74p 54.51p 54.71p 1134
13/11/2015 54.94p 55.92p 54.13p 54.59p 0
12/11/2015 55.71p 55.71p 54.59p 54.72p 6995
11/11/2015 55.00p 55.85p 54.90p 55.73p 4939
10/11/2015 55.90p 55.94p 54.22p 54.94p 5517
09/11/2015 57.85p 57.97p 56.19p 57.01p 3471
06/11/2015 56.85p 57.78p 56.85p 57.65p 1752
05/11/2015 56.51p 57.37p 55.74p 56.42p 0
04/11/2015 57.05p 57.05p 55.60p 56.40p 401
03/11/2015 57.05p 57.05p 56.83p 56.83p 329
02/11/2015 56.40p 57.02p 56.16p 57.02p 1347
30/10/2015 56.45p 56.77p 56.45p 56.47p 3614
29/10/2015 56.71p 56.71p 55.60p 56.26p 321
28/10/2015 56.25p 57.33p 55.74p 56.43p 0
27/10/2015 56.17p 56.17p 56.00p 56.09p 78739
26/10/2015 56.54p 56.54p 55.24p 56.06p 1445
23/10/2015 56.74p 57.55p 54.31p 56.29p 21295
22/10/2015 56.99p 57.53p 55.60p 56.44p 2825718
21/10/2015 56.00p 57.57p 55.94p 57.53p 17324
20/10/2015 56.04p 56.13p 55.74p 55.94p 2956
19/10/2015 55.51p 55.80p 55.51p 55.80p 1956
16/10/2015 55.54p 56.04p 55.29p 55.74p 34
15/10/2015 54.65p 55.55p 54.65p 55.45p 12930
14/10/2015 54.41p 55.08p 53.66p 54.34p 0
13/10/2015 54.28p 54.53p 53.54p 54.53p 3256
12/10/2015 54.67p 54.67p 54.27p 54.10p 29000
09/10/2015 56.54p 56.54p 54.05p 54.90p 80
08/10/2015 57.01p 57.15p 55.52p 56.38p 10363

*Close Price adjusted for both dividends and splits