Financiere De L'Odet SA (0OPN) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Financiere De L'Odet SA

Date Open High Low Close* Volume
04/12/2018 785.00p 800.00p 775.00p 785.00p 0
03/12/2018 777.00p 808.00p 777.00p 800.00p 5
30/11/2018 800.00p 801.00p 779.00p 787.00p 0
29/11/2018 793.00p 815.00p 788.00p 791.00p 0
28/11/2018 804.00p 813.00p 788.00p 791.00p 0
27/11/2018 791.00p 810.00p 789.00p 810.00p 0
26/11/2018 785.00p 808.00p 785.00p 805.00p 0
23/11/2018 800.00p 806.00p 783.00p 785.00p 4
22/11/2018 820.00p 826.00p 783.00p 787.00p 0
21/11/2018 777.00p 804.00p 777.00p 798.00p 0
20/11/2018 783.00p 798.00p 764.00p 793.00p 0
19/11/2018 783.00p 807.00p 781.00p 798.00p 0
16/11/2018 793.00p 826.00p 781.00p 803.00p 0
15/11/2018 775.00p 787.00p 775.00p 779.00p 0
14/11/2018 783.00p 791.00p 771.00p 781.00p 0
13/11/2018 783.00p 789.00p 771.00p 781.00p 0
12/11/2018 783.00p 785.00p 771.00p 771.00p 0
09/11/2018 789.00p 793.00p 771.00p 777.00p 0
08/11/2018 785.00p 793.00p 775.00p 787.00p 4
07/11/2018 789.00p 791.00p 775.00p 779.00p 3
06/11/2018 789.00p 789.00p 769.00p 769.00p 0
05/11/2018 795.00p 795.00p 775.00p 787.00p 0
02/11/2018 777.00p 802.00p 775.00p 787.00p 0
01/11/2018 777.00p 781.00p 771.00p 779.00p 0
31/10/2018 779.00p 787.00p 775.00p 779.00p 0
30/10/2018 769.00p 789.00p 765.00p 781.00p 0
29/10/2018 757.00p 777.00p 735.00p 773.00p 0
26/10/2018 761.00p 768.00p 753.00p 765.00p 0
25/10/2018 749.00p 765.00p 742.00p 765.00p 0
24/10/2018 753.00p 766.00p 745.00p 753.00p 0
23/10/2018 771.00p 773.00p 743.00p 745.00p 0
22/10/2018 783.00p 787.00p 771.00p 773.00p 0
19/10/2018 791.00p 790.00p 765.00p 773.00p 0
18/10/2018 781.00p 796.00p 781.00p 783.00p 0
17/10/2018 789.00p 797.00p 779.00p 783.00p 0
16/10/2018 763.00p 795.00p 757.00p 781.00p 0
15/10/2018 757.00p 763.00p 752.00p 761.00p 0
12/10/2018 765.00p 767.00p 747.00p 762.00p 0
11/10/2018 777.00p 783.00p 752.00p 759.00p 0
10/10/2018 787.00p 787.00p 781.00p 783.00p 0
09/10/2018 797.00p 802.00p 783.00p 792.00p 0
08/10/2018 802.00p 802.00p 782.00p 795.00p 0
05/10/2018 800.00p 804.00p 791.00p 802.00p 0
04/10/2018 797.00p 807.00p 789.00p 795.00p 0
03/10/2018 802.00p 808.00p 785.00p 807.00p 0
02/10/2018 804.00p 809.00p 783.00p 792.00p 0
01/10/2018 785.00p 812.00p 791.00p 802.00p 0
28/09/2018 814.00p 816.00p 795.00p 812.00p 0
27/09/2018 824.00p 824.00p 810.00p 816.00p 0
26/09/2018 824.00p 828.00p 822.00p 823.00p 0
25/09/2018 824.00p 828.00p 822.00p 828.00p 0
24/09/2018 822.00p 826.00p 819.00p 822.00p 0
21/09/2018 818.00p 824.00p 814.00p 824.00p 0
20/09/2018 797.00p 822.00p 797.00p 822.00p 0
19/09/2018 816.00p 818.00p 793.00p 801.00p 0
18/09/2018 814.00p 816.00p 793.00p 800.00p 0
17/09/2018 824.00p 826.00p 800.00p 806.00p 0
14/09/2018 818.00p 824.00p 810.00p 820.00p 1
13/09/2018 827.00p 828.00p 814.00p 820.00p 0
12/09/2018 820.00p 823.00p 820.00p 822.00p 208
11/09/2018 826.00p 830.00p 813.00p 822.00p 0
10/09/2018 822.00p 830.00p 820.00p 826.00p 0
07/09/2018 844.00p 844.00p 820.00p 830.00p 0
06/09/2018 854.00p 858.00p 844.00p 844.00p 0
05/09/2018 862.00p 867.00p 851.00p 853.00p 0
04/09/2018 852.00p 864.00p 847.00p 860.00p 0
03/09/2018 889.00p 887.00p 843.00p 848.00p 0
31/08/2018 877.00p 881.00p 867.00p 872.00p 0
30/08/2018 875.00p 882.00p 871.00p 880.00p 0
29/08/2018 881.00p 881.00p 880.00p 880.00p 4
28/08/2018 869.00p 879.00p 871.00p 875.00p 0
24/08/2018 867.00p 878.00p 867.00p 875.00p 0
23/08/2018 873.00p 877.00p 866.00p 870.00p 0
22/08/2018 860.00p 881.00p 860.00p 872.00p 0
21/08/2018 864.00p 874.00p 863.00p 874.00p 0
20/08/2018 852.00p 867.00p 852.00p 863.00p 0
17/08/2018 852.00p 860.00p 849.00p 860.00p 0
16/08/2018 842.00p 856.00p 844.00p 854.00p 0
15/08/2018 852.00p 860.00p 841.00p 852.00p 0
14/08/2018 852.00p 860.00p 848.00p 860.00p 0
13/08/2018 850.00p 860.00p 847.00p 860.00p 0
10/08/2018 864.00p 867.00p 853.00p 860.00p 0
09/08/2018 858.00p 868.00p 858.00p 867.00p 0
08/08/2018 860.00p 864.00p 852.00p 862.00p 0
07/08/2018 854.00p 860.00p 848.00p 860.00p 0
06/08/2018 860.00p 860.00p 843.00p 856.00p 0
03/08/2018 844.00p 858.00p 842.00p 854.00p 0
02/08/2018 842.00p 847.00p 841.00p 847.00p 0
01/08/2018 844.00p 847.00p 838.00p 846.00p 0
31/07/2018 832.00p 847.00p 832.00p 847.00p 3
30/07/2018 838.00p 835.00p 824.00p 833.00p 0
27/07/2018 838.00p 844.00p 830.00p 834.00p 0
26/07/2018 826.00p 833.00p 821.00p 830.00p 0
25/07/2018 814.00p 828.00p 815.00p 821.00p 0
24/07/2018 814.00p 819.00p 809.00p 819.00p 0
23/07/2018 816.00p 816.00p 805.00p 809.00p 0
20/07/2018 812.00p 816.00p 807.00p 811.00p 2
19/07/2018 812.00p 818.00p 807.00p 807.00p 0
18/07/2018 812.00p 812.00p 797.00p 811.00p 0
17/07/2018 810.00p 810.00p 793.00p 797.00p 0
16/07/2018 806.00p 814.00p 799.00p 799.00p 0
13/07/2018 812.00p 814.00p 808.00p 811.00p 0
12/07/2018 810.00p 814.00p 801.00p 809.00p 0
11/07/2018 812.00p 811.00p 800.00p 803.00p 2
10/07/2018 820.00p 814.00p 806.00p 809.00p 0
09/07/2018 814.00p 816.00p 801.00p 810.00p 12
06/07/2018 810.00p 811.00p 787.00p 804.00p 0
05/07/2018 828.00p 830.00p 808.00p 808.00p 0
04/07/2018 820.00p 829.00p 815.00p 820.00p 0
03/07/2018 824.00p 826.00p 811.00p 819.00p 0
02/07/2018 820.00p 820.00p 814.04p 817.00p 7
29/06/2018 822.00p 826.00p 813.00p 821.00p 0
28/06/2018 818.00p 842.00p 814.00p 817.00p 0
27/06/2018 822.00p 835.00p 810.00p 832.00p 11
26/06/2018 875.00p 860.00p 830.00p 832.00p 0
25/06/2018 867.00p 867.00p 837.00p 837.00p 0
22/06/2018 863.00p 875.00p 858.00p 860.00p 0
21/06/2018 871.00p 876.00p 858.00p 864.00p 0
20/06/2018 864.00p 887.00p 864.00p 873.00p 0
19/06/2018 869.00p 873.00p 856.00p 860.00p 0
18/06/2018 867.00p 883.00p 862.00p 871.00p 0
15/06/2018 871.00p 887.00p 871.00p 883.00p 0
14/06/2018 864.00p 874.00p 856.00p 874.00p 0
13/06/2018 840.00p 872.00p 854.00p 868.00p 15
12/06/2018 867.00p 871.00p 856.00p 858.00p 6
11/06/2018 875.00p 885.00p 856.00p 860.00p 0
08/06/2018 881.00p 901.00p 873.00p 881.00p 0
07/06/2018 897.00p 913.00p 876.00p 899.00p 0
06/06/2018 901.00p 907.00p 875.00p 889.00p 4
05/06/2018 909.00p 915.00p 905.00p 905.00p 3
04/06/2018 899.00p 915.00p 901.00p 905.00p 0
01/06/2018 899.00p 917.00p 895.00p 909.00p 0
31/05/2018 883.00p 907.00p 889.00p 895.00p 0
30/05/2018 897.00p 905.00p 889.00p 889.00p 0
29/05/2018 919.00p 937.00p 907.00p 911.00p 0
25/05/2018 940.00p 948.00p 935.00p 937.00p 0
24/05/2018 953.00p 953.00p 936.00p 946.00p 0
23/05/2018 960.00p 964.00p 949.00p 952.00p 0
22/05/2018 960.00p 972.00p 960.00p 964.00p 2
21/05/2018 956.00p 970.00p 952.00p 970.00p 0
18/05/2018 968.00p 968.00p 953.00p 954.00p 0
17/05/2018 968.00p 978.00p 956.00p 964.00p 0
16/05/2018 954.00p 976.00p 946.00p 966.00p 20
15/05/2018 970.00p 986.00p 953.00p 968.00p 0
14/05/2018 960.00p 986.00p 960.00p 986.00p 4511
11/05/2018 950.00p 980.00p 943.00p 966.00p 25
10/05/2018 942.00p 951.00p 940.00p 951.00p 0
09/05/2018 939.00p 942.00p 939.00p 942.00p 4
08/05/2018 931.00p 942.00p 926.00p 938.00p 0
04/05/2018 923.00p 940.00p 922.00p 926.00p 4
03/05/2018 942.00p 950.00p 931.00p 936.00p 5
02/05/2018 919.00p 952.00p 921.00p 949.00p 0
01/05/2018 927.00p 928.00p 928.00p 928.00p 0
30/04/2018 927.00p 959.00p 925.00p 928.00p 0
27/04/2018 942.00p 960.00p 942.00p 959.00p 4
26/04/2018 881.00p 956.00p 882.00p 948.00p 0
25/04/2018 970.00p 976.00p 948.00p 949.00p 0
24/04/2018 1,011.50p 1,015.00p 955.00p 966.00p 0
23/04/2018 1,011.50p 1,015.00p 1,006.00p 1,015.00p 0
20/04/2018 1,020.00p 1,022.50p 1,011.50p 1,015.00p 0
19/04/2018 1,011.50p 1,022.50p 1,007.00p 1,022.50p 0
18/04/2018 1,011.50p 1,017.50p 1,006.00p 1,017.50p 0
17/04/2018 1,007.00p 1,017.50p 1,007.00p 1,017.50p 0
16/04/2018 1,007.00p 1,011.50p 1,002.50p 1,007.00p 0
13/04/2018 1,010.50p 1,017.50p 998.00p 1,007.00p 0
12/04/2018 1,015.00p 1,020.00p 1,001.50p 1,017.50p 0
11/04/2018 1,015.00p 1,022.50p 1,012.50p 1,020.00p 0
10/04/2018 1,006.00p 1,022.50p 1,007.00p 1,022.50p 0
09/04/2018 1,011.50p 1,015.00p 1,001.50p 1,012.50p 0
06/04/2018 1,045.00p 1,042.50p 1,005.00p 1,015.00p 0
05/04/2018 1,007.00p 1,035.00p 1,005.00p 1,035.00p 0
04/04/2018 1,015.00p 1,017.50p 986.00p 1,007.00p 0
03/04/2018 1,006.00p 1,035.00p 1,001.50p 1,001.50p 0
29/03/2018 1,000.50p 1,011.50p 987.00p 1,007.00p 0
28/03/2018 1,007.00p 1,015.00p 1,000.50p 1,002.50p 0
27/03/2018 1,020.00p 1,030.00p 1,006.00p 1,015.00p 0
26/03/2018 996.00p 1,015.00p 1,000.50p 1,007.00p 0
23/03/2018 1,035.00p 1,035.00p 992.50p 1,012.50p 0
22/03/2018 1,050.00p 1,057.50p 1,030.00p 1,030.00p 0
21/03/2018 1,075.00p 1,082.50p 1,052.50p 1,057.50p 0
20/03/2018 1,070.00p 1,070.00p 1,052.50p 1,065.00p 0
19/03/2018 1,065.00p 1,080.00p 1,045.00p 1,052.50p 0
16/03/2018 1,070.00p 1,075.00p 1,065.00p 1,070.00p 76
15/03/2018 1,065.00p 1,085.00p 1,055.00p 1,075.00p 0
14/03/2018 1,045.00p 1,085.00p 1,047.50p 1,072.50p 0
13/03/2018 1,055.00p 1,087.50p 1,050.00p 1,085.00p 0
12/03/2018 1,045.00p 1,072.50p 1,042.50p 1,067.50p 0
09/03/2018 1,055.00p 1,055.00p 1,035.00p 1,055.00p 0
08/03/2018 1,035.00p 1,045.00p 1,020.00p 1,045.00p 0
07/03/2018 1,025.00p 1,045.00p 1,020.00p 1,040.00p 0
06/03/2018 1,035.00p 1,060.00p 1,027.50p 1,035.00p 0
05/03/2018 1,055.00p 1,060.00p 1,020.00p 1,027.50p 0
02/03/2018 1,070.00p 1,075.00p 1,025.00p 1,030.00p 0
01/03/2018 1,060.00p 1,087.50p 1,062.50p 1,075.00p 0
28/02/2018 1,050.00p 1,087.50p 1,062.50p 1,087.50p 12
27/02/2018 1,065.00p 1,087.50p 1,057.50p 1,087.50p 0
26/02/2018 1,035.00p 1,067.50p 1,035.00p 1,060.00p 0
23/02/2018 1,030.00p 1,045.00p 1,032.50p 1,045.00p 0
22/02/2018 1,000.50p 1,035.00p 1,001.50p 1,032.50p 0
21/02/2018 1,005.00p 1,015.00p 992.50p 1,012.50p 0

*Close Price adjusted for both dividends and splits