Eiffage SA (0NPT) Share Price

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

Date Open High Low Close* Volume
07/10/2015 57.25p 57.55p 55.97p 56.96p 677
06/10/2015 57.24p 57.28p 57.05p 57.28p 211
05/10/2015 55.31p 57.05p 55.31p 56.91p 3501
02/10/2015 55.67p 55.72p 54.90p 55.01p 6836
01/10/2015 55.62p 55.70p 55.47p 55.58p 4960
30/09/2015 55.35p 55.57p 55.28p 55.36p 12645
29/09/2015 55.47p 56.44p 54.20p 55.04p 0
28/09/2015 56.74p 57.58p 55.22p 56.08p 0
25/09/2015 55.94p 56.86p 55.81p 56.64p 2931
24/09/2015 56.78p 56.83p 54.98p 55.47p 7492
23/09/2015 55.90p 57.04p 55.90p 56.74p 1282
22/09/2015 57.54p 57.54p 55.08p 56.04p 657
21/09/2015 56.65p 57.43p 56.56p 57.42p 6000
18/09/2015 57.17p 57.17p 56.23p 56.63p 6856
17/09/2015 56.23p 57.17p 56.23p 57.03p 278
16/09/2015 56.25p 56.34p 55.49p 56.31p 264
15/09/2015 56.02p 56.49p 55.38p 56.25p 440
14/09/2015 56.84p 56.84p 55.13p 56.14p 172
11/09/2015 58.45p 59.42p 56.08p 56.81p 0
10/09/2015 58.05p 58.26p 58.05p 58.08p 886
09/09/2015 57.40p 57.97p 57.08p 57.91p 1530
08/09/2015 56.99p 57.62p 56.52p 57.40p 508
07/09/2015 56.05p 56.92p 56.05p 56.92p 3601
04/09/2015 56.20p 56.20p 54.51p 55.42p 2500
03/09/2015 55.74p 56.63p 55.56p 56.63p 5262
02/09/2015 56.08p 56.21p 54.74p 55.73p 1756
01/09/2015 56.76p 56.76p 55.23p 56.21p 14608
28/08/2015 57.60p 57.60p 56.37p 57.06p 22061
27/08/2015 53.15p 57.74p 53.15p 57.74p 28876
26/08/2015 52.71p 52.85p 51.79p 52.82p 21275
25/08/2015 50.25p 52.70p 50.25p 52.80p 747
24/08/2015 51.38p 52.31p 48.47p 49.90p 1814
21/08/2015 53.71p 54.78p 51.21p 52.31p 0
20/08/2015 55.20p 55.20p 53.99p 54.01p 26162
19/08/2015 55.60p 55.95p 54.40p 55.23p 956
18/08/2015 55.10p 56.46p 54.82p 55.95p 0
17/08/2015 55.33p 55.40p 54.46p 55.16p 234
14/08/2015 55.25p 55.29p 54.45p 52.37p 340
13/08/2015 54.47p 55.83p 54.47p 52.37p 7839
12/08/2015 55.67p 55.79p 54.03p 52.37p 3400
11/08/2015 55.88p 56.98p 55.03p 52.37p 0
10/08/2015 55.00p 55.90p 55.00p 52.37p 2087
07/08/2015 55.00p 55.43p 54.79p 52.37p 18388
06/08/2015 55.00p 55.33p 54.26p 52.37p 4852
05/08/2015 54.05p 55.36p 54.05p 52.37p 2858
04/08/2015 54.71p 54.71p 53.76p 52.37p 387
03/08/2015 54.40p 54.55p 54.40p 52.37p 682
31/07/2015 53.71p 54.79p 53.71p 52.37p 15376
30/07/2015 54.00p 54.02p 53.86p 52.37p 48
29/07/2015 52.80p 54.81p 52.80p 52.37p 1171
28/07/2015 51.65p 52.42p 51.58p 52.37p 766
27/07/2015 52.00p 52.00p 50.78p 52.37p 1343
24/07/2015 52.47p 52.61p 51.24p 52.37p 8299
23/07/2015 52.74p 52.74p 51.57p 52.37p 2455
22/07/2015 52.33p 52.74p 51.94p 52.37p 8000
21/07/2015 52.45p 52.70p 51.64p 52.37p 4000
20/07/2015 52.51p 52.51p 52.32p 52.37p 778
17/07/2015 53.15p 53.15p 51.78p 52.37p 811
16/07/2015 52.37p 52.98p 52.37p 52.37p 1645
15/07/2015 52.01p 52.99p 51.67p 52.37p 0
14/07/2015 51.38p 52.04p 51.19p 52.37p 104600
13/07/2015 50.54p 51.75p 50.54p 52.37p 778
10/07/2015 49.65p 50.45p 49.65p 52.37p 27528
09/07/2015 47.87p 49.37p 47.81p 52.37p 0
08/07/2015 48.19p 48.51p 47.81p 52.37p 4537
07/07/2015 48.69p 48.69p 47.43p 52.37p 9182
06/07/2015 49.51p 49.51p 47.96p 52.37p 4189
03/07/2015 50.20p 50.20p 49.27p 52.37p 2164
02/07/2015 50.94p 51.96p 49.31p 52.37p 0
01/07/2015 49.99p 51.60p 49.99p 52.37p 9564
30/06/2015 49.71p 50.70p 49.71p 52.37p 13974
29/06/2015 50.96p 50.96p 49.71p 52.37p 7873
26/06/2015 52.60p 52.60p 51.56p 52.37p 3465
25/06/2015 52.17p 52.69p 51.90p 52.37p 788
24/06/2015 52.31p 52.31p 51.48p 52.37p 648
23/06/2015 51.85p 52.70p 51.55p 52.37p 4992
22/06/2015 50.94p 52.07p 50.94p 52.37p 11321
19/06/2015 49.94p 50.65p 49.94p 52.37p 9394
18/06/2015 48.78p 49.41p 47.88p 52.37p 0
17/06/2015 48.80p 49.78p 48.01p 52.37p 0
16/06/2015 48.65p 49.59p 47.72p 52.37p 0
15/06/2015 49.72p 49.72p 47.50p 52.37p 1400
12/06/2015 51.00p 51.00p 49.38p 52.37p 1205
11/06/2015 51.33p 51.58p 50.31p 52.37p 27018
10/06/2015 50.51p 51.36p 50.51p 52.37p 19
09/06/2015 50.40p 50.71p 50.38p 52.37p 6333
08/06/2015 51.00p 51.13p 50.45p 52.37p 542
05/06/2015 51.40p 52.43p 50.50p 52.37p 0
04/06/2015 52.60p 53.65p 50.85p 52.37p 0
03/06/2015 52.74p 52.81p 52.03p 52.37p 7324
02/06/2015 53.40p 53.40p 52.78p 52.37p 6897
01/06/2015 53.21p 53.57p 52.44p 52.37p 7407
29/05/2015 53.80p 53.89p 53.16p 52.37p 20619
28/05/2015 53.40p 54.06p 53.23p 52.37p 22327
27/05/2015 52.71p 53.76p 52.37p 52.37p 37592
26/05/2015 52.60p 53.07p 52.03p 52.37p 14196
22/05/2015 53.40p 53.44p 53.03p 52.37p 4928
21/05/2015 53.02p 53.41p 53.02p 52.37p 17143
20/05/2015 53.74p 53.89p 52.60p 52.37p 6368
19/05/2015 52.74p 53.98p 52.74p 52.37p 1872
18/05/2015 52.31p 52.31p 51.06p 52.37p 1999
15/05/2015 53.00p 53.57p 52.21p 52.37p 2465
14/05/2015 51.31p 53.05p 50.97p 52.37p 0
13/05/2015 52.25p 52.25p 50.82p 52.37p 4000
12/05/2015 53.31p 53.31p 51.66p 52.37p 808
11/05/2015 53.80p 53.88p 53.39p 52.37p 111127
08/05/2015 52.25p 53.83p 51.65p 52.37p 0
07/05/2015 51.90p 51.90p 50.69p 52.37p 6148
06/05/2015 53.45p 53.45p 51.42p 52.37p 2462
05/05/2015 54.60p 55.56p 52.60p 52.37p 0
01/05/2015 54.46p 54.46p 54.18p 52.37p 0
30/04/2015 54.31p 54.58p 53.60p 52.37p 18204
29/04/2015 55.94p 56.76p 53.64p 52.37p 0
28/04/2015 56.00p 56.00p 55.70p 52.37p 1507
27/04/2015 54.51p 56.27p 54.51p 52.37p 11289
24/04/2015 54.49p 54.97p 53.97p 52.37p 1052
23/04/2015 55.01p 55.01p 53.90p 52.37p 701
22/04/2015 56.35p 57.08p 54.40p 52.37p 0
21/04/2015 55.51p 56.17p 55.51p 52.37p 18250
20/04/2015 54.85p 55.96p 54.53p 52.37p 0
17/04/2015 56.10p 56.10p 54.89p 52.37p 11795
16/04/2015 56.69p 56.69p 56.22p 52.37p 630
15/04/2015 56.25p 56.78p 56.25p 52.37p 2025
14/04/2015 56.51p 56.89p 55.17p 52.37p 24474
13/04/2015 56.38p 57.49p 54.99p 52.37p 0
10/04/2015 56.80p 57.94p 55.48p 52.37p 0
09/04/2015 56.80p 57.31p 56.45p 52.37p 8427
08/04/2015 56.99p 57.00p 56.13p 52.37p 882
07/04/2015 56.71p 57.00p 56.71p 52.37p 7000
02/04/2015 56.05p 56.49p 55.63p 52.37p 5798
01/04/2015 54.80p 56.24p 54.27p 52.37p 0
31/03/2015 56.00p 56.53p 55.21p 52.37p 5520
30/03/2015 55.71p 56.20p 55.71p 52.37p 343
27/03/2015 54.88p 55.89p 54.82p 52.37p 0
26/03/2015 55.31p 56.41p 54.24p 52.37p 0
25/03/2015 55.71p 56.53p 54.78p 52.37p 0
24/03/2015 55.23p 56.03p 55.23p 52.37p 10507
23/03/2015 54.71p 56.03p 54.71p 52.37p 20765
20/03/2015 53.80p 54.94p 53.80p 52.37p 64
19/03/2015 53.60p 54.05p 53.60p 52.37p 679
18/03/2015 53.05p 54.24p 53.03p 52.37p 860
17/03/2015 53.20p 53.23p 53.20p 52.37p 1988
16/03/2015 52.85p 53.51p 52.56p 52.37p 58
13/03/2015 53.10p 53.10p 52.02p 52.37p 1494
12/03/2015 53.84p 53.84p 53.05p 52.37p 1499
11/03/2015 53.60p 53.90p 52.99p 52.37p 18221
10/03/2015 54.00p 54.00p 52.84p 52.37p 180
09/03/2015 52.01p 54.28p 52.01p 52.37p 1868
06/03/2015 51.00p 52.87p 51.00p 52.37p 50022
05/03/2015 49.46p 51.40p 49.40p 52.37p 0
04/03/2015 49.33p 49.46p 48.71p 52.37p 678
03/03/2015 49.78p 49.78p 49.33p 52.37p 1099
02/03/2015 49.84p 49.89p 49.12p 52.37p 390
27/02/2015 50.40p 50.40p 49.04p 52.37p 7878
26/02/2015 49.97p 51.77p 49.61p 52.37p 0
25/02/2015 49.20p 50.19p 48.35p 52.37p 0
24/02/2015 49.51p 49.51p 49.49p 52.37p 236
23/02/2015 49.54p 50.36p 48.85p 52.37p 0
20/02/2015 49.15p 49.61p 49.15p 52.37p 11848
19/02/2015 49.00p 49.35p 48.56p 52.37p 1543
18/02/2015 49.05p 49.79p 48.44p 52.37p 0
17/02/2015 48.60p 49.08p 48.60p 52.37p 330
16/02/2015 48.27p 49.00p 48.27p 52.37p 656
13/02/2015 48.25p 48.92p 47.76p 52.37p 0
12/02/2015 47.35p 48.41p 47.35p 52.37p 6550
11/02/2015 46.90p 47.25p 46.49p 52.37p 150
10/02/2015 45.97p 47.26p 45.97p 52.37p 20562
09/02/2015 45.35p 46.38p 45.31p 52.37p 0
06/02/2015 45.00p 45.55p 45.00p 52.37p 21
05/02/2015 43.74p 45.17p 43.74p 52.37p 3931
04/02/2015 43.85p 43.85p 43.06p 52.37p 87272
03/02/2015 43.15p 44.01p 43.04p 52.37p 0
02/02/2015 43.45p 43.45p 42.92p 52.37p 2818
30/01/2015 43.25p 43.79p 42.57p 52.37p 6331
29/01/2015 44.00p 44.00p 42.56p 52.37p 6383
28/01/2015 44.94p 44.94p 43.26p 52.37p 95634
27/01/2015 47.62p 47.62p 44.51p 52.37p 117239
26/01/2015 46.51p 48.02p 46.51p 52.37p 818
23/01/2015 45.94p 46.71p 45.94p 52.37p 1000
22/01/2015 45.65p 45.65p 44.90p 52.37p 4948
21/01/2015 45.56p 45.95p 45.05p 52.37p 27553
20/01/2015 45.71p 46.09p 45.40p 52.37p 1050
19/01/2015 45.85p 45.85p 45.15p 52.37p 2672
16/01/2015 45.71p 45.73p 45.71p 52.37p 28219
15/01/2015 45.26p 46.19p 45.21p 52.37p 3477
14/01/2015 45.69p 45.69p 44.49p 52.37p 5026
13/01/2015 44.97p 46.08p 44.88p 52.37p 127
12/01/2015 44.05p 45.28p 43.39p 52.37p 0
09/01/2015 43.08p 43.39p 43.08p 52.37p 1626
08/01/2015 42.06p 43.14p 41.69p 52.37p 0
07/01/2015 40.33p 42.01p 40.33p 52.37p 7677
06/01/2015 40.81p 40.81p 39.42p 52.37p 2165
05/01/2015 42.43p 42.49p 40.30p 52.37p 2412
02/01/2015 42.15p 42.77p 41.85p 52.37p 0
31/12/2014 41.84p 42.72p 41.46p 52.37p 4
30/12/2014 41.76p 41.81p 41.61p 52.37p 69
29/12/2014 42.08p 42.08p 41.22p 52.37p 45
24/12/2014 41.94p 42.74p 41.49p 52.37p 241
23/12/2014 40.74p 42.05p 40.74p 52.37p 661
22/12/2014 40.44p 40.74p 40.44p 52.37p 677

*Close Price adjusted for both dividends and splits