Eiffage SA (0NPT) Share Price

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

Date Open High Low Close* Volume
24/05/2013 35.44p 35.44p 34.62p 35.44p 4690
23/05/2013 35.46p 36.13p 34.51p 35.44p 0
22/05/2013 35.69p 35.69p 35.35p 35.44p 398
21/05/2013 35.44p 35.64p 35.44p 35.44p 623
20/05/2013 35.17p 36.25p 33.75p 35.44p 0
17/05/2013 34.75p 35.38p 33.75p 33.75p 125
16/05/2013 33.75p 35.12p 33.56p 33.75p 0
15/05/2013 33.75p 34.92p 33.75p 33.75p 789
14/05/2013 34.19p 34.94p 33.49p 33.75p 2384
13/05/2013 34.46p 35.03p 31.42p 33.75p 0
10/05/2013 33.75p 35.03p 31.42p 33.75p 0
09/05/2013 34.72p 35.03p 31.42p 33.75p 0
08/05/2013 33.75p 35.03p 31.42p 33.75p 0
07/05/2013 34.20p 34.98p 31.42p 33.75p 0
03/05/2013 33.38p 34.79p 31.42p 33.75p 0
02/05/2013 33.53p 34.79p 31.42p 33.75p 0
01/05/2013 34.15p 34.79p 31.42p 32.41p 0
30/04/2013 34.15p 34.79p 31.42p 33.75p 0
29/04/2013 33.16p 34.67p 31.42p 33.75p 0
26/04/2013 32.48p 33.38p 31.42p 32.08p 0
25/04/2013 32.08p 33.24p 31.42p 32.08p 0
24/04/2013 32.08p 33.24p 31.63p 32.08p 0
23/04/2013 31.63p 32.93p 31.63p 32.08p 642
22/04/2013 31.07p 32.08p 31.07p 32.08p 520
19/04/2013 31.18p 36.63p 30.75p 32.08p 0
18/04/2013 32.08p 36.63p 30.75p 32.08p 0
17/04/2013 32.12p 36.63p 30.87p 32.08p 0
16/04/2013 31.85p 36.63p 30.87p 32.08p 0
15/04/2013 32.67p 36.63p 30.87p 32.08p 0
12/04/2013 32.90p 36.63p 30.87p 32.08p 0
11/04/2013 32.08p 36.63p 30.87p 32.08p 0
10/04/2013 32.08p 36.63p 30.87p 32.08p 0
09/04/2013 32.08p 36.63p 30.87p 32.08p 0
08/04/2013 31.40p 36.63p 30.87p 32.08p 0
05/04/2013 32.15p 36.63p 30.87p 32.08p 0
04/04/2013 32.46p 36.63p 31.78p 33.00p 0
03/04/2013 33.10p 36.63p 32.08p 33.00p 0
02/04/2013 33.09p 36.63p 32.24p 33.00p 0
28/03/2013 33.39p 36.63p 32.24p 33.00p 0
27/03/2013 34.47p 36.63p 32.34p 33.00p 0
26/03/2013 34.05p 36.63p 33.68p 34.74p 0
25/03/2013 34.92p 36.63p 33.68p 34.74p 0
22/03/2013 35.03p 36.63p 33.93p 34.74p 0
21/03/2013 36.00p 36.63p 34.87p 36.00p 0
20/03/2013 35.08p 36.63p 34.87p 36.00p 0
19/03/2013 35.69p 36.47p 34.87p 36.00p 0
18/03/2013 36.00p 36.47p 34.97p 36.00p 0
15/03/2013 36.00p 36.00p 35.90p 36.00p 8957
14/03/2013 35.49p 36.80p 30.05p 36.00p 0
13/03/2013 34.92p 35.63p 30.05p 34.42p 0
12/03/2013 34.88p 35.42p 30.05p 34.42p 0
11/03/2013 34.72p 35.40p 30.05p 34.42p 0
08/03/2013 34.42p 35.38p 30.05p 34.42p 0
07/03/2013 34.21p 35.31p 30.05p 34.42p 0
06/03/2013 34.42p 35.31p 30.05p 34.42p 0
05/03/2013 34.33p 35.31p 30.05p 34.42p 0
04/03/2013 33.00p 35.31p 30.05p 34.42p 0
01/03/2013 33.63p 35.31p 30.05p 33.00p 0
28/02/2013 32.50p 35.31p 30.05p 34.50p 0
27/02/2013 31.94p 34.15p 30.05p 32.50p 0
26/02/2013 32.56p 34.15p 30.05p 32.50p 0
25/02/2013 32.50p 34.15p 30.05p 32.50p 0
22/02/2013 31.18p 34.15p 30.05p 32.50p 0
21/02/2013 32.44p 34.15p 30.05p 30.77p 0
20/02/2013 32.81p 34.15p 31.45p 32.40p 0
19/02/2013 32.31p 34.15p 31.45p 32.40p 0
18/02/2013 32.40p 34.15p 31.45p 32.40p 0
15/02/2013 32.97p 34.15p 31.45p 32.40p 0
14/02/2013 32.83p 34.15p 31.45p 32.40p 0
13/02/2013 32.53p 34.15p 31.45p 32.40p 0
12/02/2013 32.53p 34.15p 31.45p 32.40p 0
11/02/2013 32.40p 34.15p 31.45p 32.40p 0
08/02/2013 32.40p 34.15p 31.45p 32.40p 0
07/02/2013 32.40p 34.15p 31.45p 32.40p 0
06/02/2013 32.40p 34.15p 31.45p 32.40p 0
05/02/2013 32.40p 34.15p 31.82p 32.40p 0
04/02/2013 34.15p 34.15p 31.82p 32.40p 2124
01/02/2013 33.15p 35.39p 32.87p 34.15p 0
31/01/2013 33.21p 35.39p 32.87p 34.15p 0
30/01/2013 34.15p 35.39p 33.05p 34.15p 0
29/01/2013 34.15p 35.39p 33.15p 34.15p 0
28/01/2013 34.15p 35.39p 33.88p 34.15p 0
25/01/2013 35.28p 35.28p 34.15p 34.15p 240
24/01/2013 34.15p 35.47p 33.76p 34.15p 0
23/01/2013 34.15p 34.90p 34.15p 34.15p 376
22/01/2013 35.20p 37.81p 33.47p 34.15p 0
21/01/2013 37.42p 37.81p 35.01p 35.78p 0
18/01/2013 37.42p 37.42p 36.32p 37.42p 685
17/01/2013 37.03p 38.28p 33.09p 37.42p 0
16/01/2013 37.42p 38.28p 33.09p 37.42p 0
15/01/2013 37.42p 38.28p 33.09p 37.42p 0
14/01/2013 37.42p 38.28p 33.09p 37.42p 0
11/01/2013 37.42p 38.28p 33.09p 37.42p 0
10/01/2013 35.75p 38.28p 33.09p 37.42p 0
09/01/2013 35.75p 37.10p 33.09p 35.75p 0
08/01/2013 34.13p 36.51p 33.09p 35.75p 0
07/01/2013 34.13p 35.35p 33.09p 34.13p 0
04/01/2013 34.13p 35.35p 33.09p 34.13p 0
03/01/2013 34.13p 35.33p 33.09p 34.13p 0
02/01/2013 34.31p 35.29p 33.09p 34.13p 0
31/12/2012 34.13p 35.15p 33.09p 33.74p 0
28/12/2012 34.13p 35.15p 33.09p 34.13p 0
27/12/2012 34.13p 35.15p 33.09p 34.13p 0
24/12/2012 33.60p 35.15p 33.09p 34.13p 0
21/12/2012 34.13p 35.15p 33.21p 34.13p 0
20/12/2012 34.13p 35.15p 33.22p 34.13p 0
19/12/2012 34.13p 35.15p 33.22p 34.13p 0
18/12/2012 34.13p 35.15p 33.29p 34.13p 0
17/12/2012 34.13p 35.15p 33.29p 34.13p 0
14/12/2012 34.13p 34.13p 33.75p 34.13p 2908
13/12/2012 32.50p 34.13p 32.50p 34.13p 1711
12/12/2012 32.50p 33.54p 30.35p 32.50p 0
11/12/2012 31.00p 33.54p 30.35p 32.50p 0
10/12/2012 31.00p 31.94p 30.35p 31.00p 0
07/12/2012 31.00p 31.89p 30.53p 31.00p 0
06/12/2012 31.00p 31.48p 31.00p 31.00p 4667
05/12/2012 31.00p 31.00p 30.86p 31.00p 6430
04/12/2012 31.00p 31.00p 30.78p 31.00p 788
03/12/2012 31.00p 31.85p 29.77p 31.00p 0
30/11/2012 29.77p 31.00p 29.77p 31.00p 340
29/11/2012 26.75p 31.98p 25.00p 29.77p 0
28/11/2012 26.75p 27.69p 25.00p 26.75p 0
27/11/2012 26.75p 27.49p 25.00p 26.75p 0
26/11/2012 25.55p 27.30p 25.00p 26.75p 0
23/11/2012 25.55p 26.66p 25.00p 25.55p 0
22/11/2012 25.55p 26.39p 25.00p 25.55p 0
21/11/2012 25.55p 26.29p 25.00p 25.55p 0
20/11/2012 26.06p 26.29p 25.08p 25.55p 0
19/11/2012 25.55p 26.27p 25.08p 25.55p 0
16/11/2012 25.55p 25.55p 25.42p 25.55p 28
15/11/2012 25.55p 27.28p 24.91p 25.55p 0
14/11/2012 25.83p 27.28p 24.91p 25.55p 0
13/11/2012 26.75p 27.28p 24.91p 25.55p 0
12/11/2012 26.75p 27.28p 25.80p 26.75p 0
09/11/2012 26.75p 27.24p 25.99p 26.75p 0
08/11/2012 26.75p 27.22p 26.02p 26.75p 0
07/11/2012 26.75p 27.17p 26.17p 26.75p 0

*Close Price adjusted for both dividends and splits