Eiffage SA (0NPT) Share Price

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

Date Open High Low Close* Volume
19/12/2014 40.80p 40.80p 39.79p 52.37p 15062
18/12/2014 39.94p 40.90p 39.94p 52.37p 30
17/12/2014 39.33p 39.67p 39.08p 52.37p 694
16/12/2014 37.94p 39.35p 37.94p 52.37p 15
15/12/2014 38.94p 39.63p 37.19p 52.37p 0
12/12/2014 38.90p 38.95p 38.76p 52.37p 96321
11/12/2014 39.47p 39.74p 38.94p 52.37p 2
10/12/2014 37.67p 39.64p 37.67p 52.37p 2065
09/12/2014 39.20p 39.20p 37.69p 52.37p 921
08/12/2014 41.00p 41.00p 39.13p 52.37p 89094
05/12/2014 39.81p 41.26p 39.73p 52.37p 0
04/12/2014 40.00p 40.00p 39.17p 52.37p 13
03/12/2014 39.47p 40.07p 39.29p 52.37p 0
02/12/2014 38.76p 39.46p 38.76p 52.37p 57427
01/12/2014 39.00p 39.00p 38.26p 52.37p 271
28/11/2014 39.67p 39.67p 39.13p 52.37p 18993
27/11/2014 39.76p 40.54p 39.10p 52.37p 0
26/11/2014 40.65p 41.39p 39.08p 52.37p 0
25/11/2014 40.44p 40.63p 39.99p 52.37p 2807
24/11/2014 40.06p 40.72p 39.92p 52.37p 195
21/11/2014 39.80p 40.53p 39.55p 52.37p 0
20/11/2014 40.28p 40.94p 39.21p 52.37p 0
19/11/2014 39.97p 40.33p 39.65p 52.37p 1509
18/11/2014 39.41p 40.01p 39.40p 52.37p 766
17/11/2014 38.40p 39.38p 38.14p 52.37p 0
14/11/2014 38.51p 38.57p 38.47p 52.37p 978
13/11/2014 42.00p 42.00p 37.56p 52.37p 1881
12/11/2014 43.21p 44.06p 41.52p 52.37p 0
11/11/2014 43.08p 43.28p 42.58p 52.37p 192
10/11/2014 42.63p 43.13p 42.63p 52.37p 234
07/11/2014 43.07p 43.07p 41.99p 52.37p 1631
06/11/2014 42.51p 43.08p 42.51p 52.37p 9635
05/11/2014 41.85p 42.92p 41.85p 52.37p 1086
04/11/2014 42.76p 43.53p 40.99p 52.37p 0
03/11/2014 42.28p 42.79p 42.14p 52.37p 52
31/10/2014 41.51p 42.55p 41.51p 52.37p 5715
30/10/2014 41.92p 42.76p 40.67p 52.37p 0
29/10/2014 42.17p 42.17p 41.72p 52.37p 1838
28/10/2014 42.03p 42.04p 41.76p 52.37p 1926
27/10/2014 43.05p 43.05p 41.20p 52.37p 1048
24/10/2014 42.65p 43.46p 42.30p 52.37p 0
23/10/2014 42.22p 42.92p 41.74p 52.37p 0
22/10/2014 40.99p 42.49p 40.50p 52.37p 0
21/10/2014 40.40p 41.74p 40.20p 52.37p 0
20/10/2014 40.63p 40.81p 40.42p 52.37p 470
17/10/2014 38.70p 40.79p 38.70p 52.37p 321
16/10/2014 39.13p 39.41p 38.43p 52.37p 126
15/10/2014 39.84p 39.84p 38.72p 52.37p 2239
14/10/2014 39.51p 39.72p 39.00p 52.37p 498
13/10/2014 38.81p 40.04p 38.81p 52.37p 846
10/10/2014 39.20p 39.40p 37.60p 52.37p 3030
09/10/2014 41.54p 41.54p 38.91p 52.37p 1853
08/10/2014 43.76p 43.76p 40.92p 52.37p 1241
07/10/2014 43.62p 43.65p 43.03p 52.37p 722
06/10/2014 44.10p 44.10p 43.26p 52.37p 1847
03/10/2014 43.51p 43.87p 43.51p 52.37p 159
02/10/2014 43.76p 43.76p 43.01p 52.37p 3110
01/10/2014 44.10p 44.10p 43.71p 52.37p 388
30/09/2014 43.97p 44.17p 43.97p 52.37p 7823
29/09/2014 44.27p 44.27p 43.62p 52.37p 0
26/09/2014 43.53p 44.03p 43.02p 52.37p 7362
25/09/2014 44.00p 44.00p 43.35p 52.37p 218
24/09/2014 44.35p 44.35p 43.89p 52.37p 328
23/09/2014 44.51p 44.51p 43.46p 52.37p 1190
22/09/2014 45.00p 45.00p 44.35p 52.37p 130
19/09/2014 45.35p 45.74p 45.06p 52.37p 150
18/09/2014 45.58p 45.79p 45.12p 52.37p 3280
17/09/2014 45.65p 46.01p 45.30p 52.37p 10365
16/09/2014 45.90p 45.96p 45.26p 52.37p 712
15/09/2014 46.90p 46.90p 45.54p 52.37p 45
12/09/2014 47.78p 48.76p 46.63p 52.37p 0
11/09/2014 48.51p 48.51p 47.51p 52.37p 752
10/09/2014 48.80p 48.80p 48.62p 52.37p 3000
09/09/2014 49.20p 49.20p 48.08p 52.37p 290
08/09/2014 49.46p 49.48p 49.21p 52.37p 452
05/09/2014 48.60p 49.62p 48.60p 52.37p 20275
04/09/2014 48.80p 49.10p 48.05p 52.37p 2900
03/09/2014 48.48p 49.40p 48.31p 52.37p 0
02/09/2014 49.24p 49.24p 48.57p 52.37p 201796
01/09/2014 49.54p 50.15p 48.33p 52.37p 0
29/08/2014 49.10p 49.31p 48.59p 52.37p 48792
28/08/2014 48.00p 49.06p 48.00p 52.37p 4184
27/08/2014 46.94p 47.85p 46.51p 52.37p 0
26/08/2014 46.40p 47.33p 44.10p 52.37p 0
22/08/2014 45.94p 45.94p 45.04p 52.37p 16670
21/08/2014 44.45p 45.96p 44.45p 52.37p 15617
20/08/2014 44.28p 44.29p 44.16p 52.37p 7778
19/08/2014 44.08p 44.92p 43.74p 52.37p 0
18/08/2014 43.85p 44.67p 43.29p 52.37p 0
15/08/2014 43.63p 43.85p 42.83p 52.37p 1769
14/08/2014 43.71p 43.71p 42.82p 52.37p 2
13/08/2014 43.54p 43.54p 42.81p 52.37p 518
12/08/2014 43.92p 44.59p 42.88p 52.37p 0
11/08/2014 42.80p 43.83p 42.80p 52.37p 1330
08/08/2014 43.56p 43.90p 42.28p 52.37p 0
07/08/2014 44.25p 44.25p 42.83p 52.37p 217
06/08/2014 44.51p 44.51p 43.47p 52.37p 818
05/08/2014 44.89p 45.22p 44.55p 52.37p 108
04/08/2014 45.89p 45.89p 44.65p 52.37p 2416
01/08/2014 49.13p 49.13p 44.88p 52.37p 361
31/07/2014 49.69p 49.69p 48.08p 52.37p 2715
30/07/2014 49.58p 49.58p 49.43p 52.37p 1193
29/07/2014 49.00p 52.37p 47.87p 52.37p 0
28/07/2014 50.54p 52.37p 49.35p 52.37p 0
25/07/2014 50.14p 50.52p 50.14p 52.37p 6495
24/07/2014 50.28p 51.04p 50.03p 52.37p 27192
23/07/2014 50.51p 50.84p 50.08p 52.37p 11338
22/07/2014 49.92p 52.37p 49.29p 52.37p 0
21/07/2014 49.88p 50.05p 49.29p 52.37p 891
18/07/2014 50.01p 50.01p 49.19p 52.37p 4130
17/07/2014 49.99p 50.39p 49.31p 52.37p 1120
16/07/2014 49.06p 50.24p 49.06p 52.37p 7936
15/07/2014 49.19p 49.19p 48.06p 52.37p 4648
14/07/2014 49.16p 52.37p 47.68p 52.37p 0
11/07/2014 48.06p 52.37p 47.68p 52.37p 0
10/07/2014 49.03p 52.37p 47.68p 52.37p 0
09/07/2014 49.15p 52.37p 47.97p 52.37p 0
08/07/2014 49.63p 52.37p 47.97p 52.37p 0
07/07/2014 49.92p 49.92p 48.48p 52.37p 230
04/07/2014 50.15p 52.37p 49.44p 52.37p 0
03/07/2014 49.74p 50.08p 49.74p 52.37p 666
02/07/2014 49.61p 49.67p 48.70p 52.37p 789
01/07/2014 49.92p 49.92p 48.75p 52.37p 49
30/06/2014 50.66p 52.37p 48.88p 52.37p 0
27/06/2014 50.80p 51.15p 50.39p 52.37p 15
26/06/2014 50.74p 52.37p 50.46p 52.37p 0
25/06/2014 51.10p 51.19p 50.46p 52.37p 724
24/06/2014 52.15p 52.44p 50.65p 52.37p 297
23/06/2014 52.71p 52.71p 52.09p 52.37p 5940
20/06/2014 55.02p 56.08p 52.37p 52.37p 0
19/06/2014 54.94p 55.88p 52.37p 52.37p 0
18/06/2014 54.63p 55.08p 54.50p 52.37p 10605
17/06/2014 54.52p 54.83p 52.37p 52.37p 0
16/06/2014 54.58p 54.58p 53.90p 52.37p 967
13/06/2014 55.24p 56.22p 52.37p 52.37p 0
12/06/2014 55.04p 55.46p 54.53p 52.37p 228
11/06/2014 55.12p 55.17p 54.97p 52.37p 68
10/06/2014 55.12p 55.53p 54.67p 52.37p 327
09/06/2014 54.71p 55.42p 54.53p 52.37p 414
06/06/2014 53.25p 54.80p 53.25p 52.37p 6400
05/06/2014 52.78p 54.12p 51.83p 52.37p 0
04/06/2014 52.47p 53.45p 51.83p 52.37p 0
03/06/2014 52.74p 52.74p 51.83p 52.37p 41
02/06/2014 52.15p 53.01p 52.15p 52.37p 72
30/05/2014 50.79p 52.16p 50.79p 52.37p 417
29/05/2014 51.51p 51.61p 50.74p 52.37p 33
28/05/2014 51.53p 52.56p 49.63p 52.37p 0
27/05/2014 50.80p 52.37p 49.63p 52.37p 0
23/05/2014 50.51p 52.37p 49.63p 52.37p 0
22/05/2014 49.63p 51.00p 49.63p 52.37p 953
21/05/2014 49.72p 49.72p 48.63p 52.37p 38
20/05/2014 49.59p 52.37p 48.58p 52.37p 0
19/05/2014 49.05p 49.33p 48.58p 52.37p 147
16/05/2014 49.87p 52.53p 48.03p 52.37p 0
15/05/2014 52.53p 52.53p 49.35p 52.37p 37
14/05/2014 53.41p 54.56p 50.42p 52.37p 0
13/05/2014 53.90p 54.56p 53.26p 53.85p 573
12/05/2014 53.51p 54.91p 53.51p 54.18p 792
09/05/2014 53.24p 54.38p 52.79p 53.76p 0
08/05/2014 53.15p 53.60p 52.79p 53.60p 67
07/05/2014 53.46p 55.53p 52.41p 53.25p 0
06/05/2014 54.47p 55.53p 53.01p 53.73p 0
02/05/2014 53.66p 54.92p 53.66p 53.76p 835
01/05/2014 54.98p 54.98p 53.10p 53.76p 0
30/04/2014 54.80p 54.80p 53.63p 53.76p 273
29/04/2014 53.41p 54.98p 52.81p 53.76p 0
28/04/2014 54.05p 54.05p 52.81p 53.76p 1
25/04/2014 53.67p 54.77p 52.98p 53.76p 0
24/04/2014 53.65p 54.69p 52.98p 54.13p 0
23/04/2014 53.49p 54.12p 52.98p 53.70p 80
22/04/2014 53.33p 54.25p 53.33p 53.83p 426
17/04/2014 53.06p 54.17p 52.44p 53.69p 0
16/04/2014 52.44p 53.35p 52.44p 53.10p 1383
15/04/2014 52.51p 52.51p 51.24p 51.97p 1314
14/04/2014 52.86p 52.86p 51.44p 52.22p 43
11/04/2014 53.90p 53.90p 52.10p 52.89p 14
10/04/2014 54.94p 55.26p 53.67p 54.54p 0
09/04/2014 54.58p 54.58p 53.73p 54.49p 421
08/04/2014 54.85p 54.85p 53.42p 54.21p 1043
07/04/2014 54.97p 56.21p 53.97p 54.86p 0
04/04/2014 54.43p 56.21p 53.97p 55.29p 0
03/04/2014 55.10p 56.21p 53.97p 54.78p 0
02/04/2014 55.45p 55.45p 55.19p 55.19p 47
01/04/2014 53.78p 55.39p 53.78p 55.31p 72
31/03/2014 53.45p 54.35p 53.45p 54.01p 89
28/03/2014 53.03p 53.28p 52.50p 53.27p 1398
27/03/2014 52.51p 53.40p 51.76p 53.09p 0
26/03/2014 52.86p 52.86p 51.76p 52.51p 222
25/03/2014 51.74p 54.40p 51.31p 52.56p 0
24/03/2014 52.40p 54.40p 51.31p 52.13p 0
21/03/2014 53.15p 54.40p 51.90p 52.56p 0
20/03/2014 53.74p 54.40p 52.15p 53.12p 0
19/03/2014 53.31p 53.68p 52.86p 53.68p 36
18/03/2014 53.42p 54.33p 52.43p 53.61p 0
17/03/2014 52.43p 53.62p 52.43p 53.62p 425
14/03/2014 53.21p 54.26p 51.56p 52.50p 0
13/03/2014 53.00p 53.71p 53.00p 53.49p 510
12/03/2014 53.63p 54.72p 52.17p 52.91p 0
11/03/2014 54.05p 54.05p 53.64p 53.64p 1253
10/03/2014 53.58p 53.85p 53.58p 53.78p 769

*Close Price adjusted for both dividends and splits