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
20/02/2018 1,007.00p 1,007.00p 990.50p 1,005.00p 0
19/02/2018 992.50p 996.00p 982.00p 990.50p 0
16/02/2018 1,002.50p 1,015.00p 976.00p 996.00p 0
15/02/2018 1,007.00p 1,012.50p 978.00p 996.00p 0
14/02/2018 1,015.00p 1,011.00p 996.00p 1,007.00p 0
13/02/2018 1,015.00p 1,017.50p 1,002.50p 1,007.00p 14
12/02/2018 992.50p 1,017.50p 991.50p 1,015.00p 0
09/02/2018 986.00p 1,005.00p 986.00p 998.00p 0
08/02/2018 1,017.50p 1,017.50p 1,001.50p 1,007.00p 0
07/02/2018 997.00p 1,017.50p 982.00p 1,017.50p 0
06/02/2018 990.50p 1,022.50p 968.00p 1,002.50p 0
05/02/2018 1,030.00p 1,037.50p 984.00p 1,022.50p 0
02/02/2018 1,045.00p 1,055.00p 1,030.00p 1,037.50p 0
01/02/2018 1,065.00p 1,062.50p 1,035.00p 1,045.00p 0
31/01/2018 1,045.00p 1,067.50p 1,040.00p 1,062.50p 0
30/01/2018 1,045.00p 1,062.50p 1,040.00p 1,062.50p 0
29/01/2018 1,055.00p 1,057.50p 1,050.00p 1,057.50p 0
26/01/2018 1,035.00p 1,055.00p 1,037.50p 1,055.00p 0
25/01/2018 1,035.00p 1,062.50p 1,035.00p 1,040.00p 0
24/01/2018 1,035.00p 1,042.50p 1,037.50p 1,040.00p 0
23/01/2018 1,040.00p 1,045.00p 1,027.50p 1,042.50p 0
22/01/2018 1,035.00p 1,042.50p 1,020.00p 1,042.50p 0
19/01/2018 1,025.00p 1,042.50p 1,015.00p 1,025.00p 2
18/01/2018 1,020.00p 1,027.50p 1,015.00p 1,020.00p 0
17/01/2018 1,020.00p 1,030.00p 1,002.50p 1,017.50p 0
16/01/2018 1,011.50p 1,025.00p 1,011.50p 1,015.00p 0
15/01/2018 1,007.00p 1,025.00p 1,001.50p 1,015.00p 0
12/01/2018 1,040.00p 1,040.00p 1,020.00p 1,025.00p 13
11/01/2018 1,060.00p 1,057.50p 1,040.00p 1,040.00p 0
10/01/2018 1,045.00p 1,057.50p 1,040.00p 1,057.50p 1
09/01/2018 1,020.00p 1,055.00p 1,022.50p 1,050.00p 3
08/01/2018 1,025.00p 1,042.50p 1,027.50p 1,037.50p 0
05/01/2018 1,020.00p 1,042.50p 1,025.00p 1,042.50p 0
04/01/2018 987.00p 1,075.00p 989.00p 1,035.00p 0
03/01/2018 980.00p 989.00p 980.00p 989.00p 0
02/01/2018 979.00p 997.38p 968.00p 980.00p 0
29/12/2017 981.25p 987.13p 968.25p 979.50p 0
28/12/2017 982.63p 988.85p 982.63p 987.13p 1
27/12/2017 975.88p 987.13p 975.88p 987.13p 4
22/12/2017 982.50p 987.63p 984.13p 985.38p 0
21/12/2017 993.88p 993.88p 981.34p 987.13p 4
20/12/2017 983.50p 990.05p 983.50p 987.50p 2
19/12/2017 979.88p 984.50p 979.88p 984.50p 2
18/12/2017 977.00p 985.75p 972.63p 983.25p 0
15/12/2017 979.38p 981.38p 960.50p 975.50p 0
14/12/2017 979.38p 980.75p 973.00p 978.00p 0
13/12/2017 980.50p 983.75p 977.00p 977.38p 0
12/12/2017 985.00p 984.38p 974.25p 979.75p 0
11/12/2017 974.00p 985.02p 974.00p 980.25p 12
08/12/2017 972.00p 977.88p 971.50p 977.50p 0
07/12/2017 971.75p 972.10p 971.50p 971.50p 1
06/12/2017 967.50p 973.25p 967.50p 971.38p 1
05/12/2017 967.63p 977.10p 967.63p 972.00p 4
04/12/2017 964.63p 972.46p 964.63p 969.00p 3
01/12/2017 969.00p 978.50p 961.38p 970.25p 0
30/11/2017 974.50p 978.00p 967.50p 977.50p 0
29/11/2017 978.00p 979.63p 975.50p 978.00p 0
28/11/2017 956.50p 977.50p 962.25p 976.88p 0
27/11/2017 975.13p 984.00p 965.88p 977.50p 0
24/11/2017 959.88p 975.50p 959.88p 975.50p 15
23/11/2017 974.00p 982.00p 973.50p 975.50p 0
22/11/2017 978.88p 980.38p 971.50p 973.50p 0
21/11/2017 968.00p 977.00p 964.00p 974.75p 0
20/11/2017 946.50p 964.00p 943.13p 964.00p 0
17/11/2017 912.13p 943.15p 912.13p 943.13p 10
16/11/2017 907.00p 918.38p 907.00p 918.38p 1
15/11/2017 897.88p 922.13p 896.38p 902.75p 0
14/11/2017 895.38p 924.50p 902.00p 915.38p 0
13/11/2017 914.88p 915.00p 903.43p 907.50p 67
10/11/2017 927.88p 927.88p 919.67p 919.75p 10
09/11/2017 929.88p 941.88p 914.88p 923.75p 0
08/11/2017 937.63p 937.63p 935.09p 937.50p 2
07/11/2017 944.88p 944.88p 936.50p 936.50p 6
06/11/2017 943.88p 950.13p 935.88p 939.75p 0
03/11/2017 943.88p 946.63p 935.88p 935.88p 2
02/11/2017 940.50p 957.50p 938.50p 941.00p 0
01/11/2017 928.38p 952.38p 929.38p 951.00p 0
31/10/2017 924.50p 935.37p 924.50p 933.25p 12
30/10/2017 920.00p 928.95p 920.00p 928.00p 6
27/10/2017 914.63p 919.00p 914.63p 919.00p 9
26/10/2017 912.63p 917.50p 899.88p 916.13p 0
25/10/2017 905.25p 917.54p 905.25p 912.63p 1
24/10/2017 919.50p 919.50p 907.84p 910.13p 4
23/10/2017 927.63p 927.63p 913.25p 913.25p 1
20/10/2017 926.63p 928.13p 918.63p 918.63p 0
19/10/2017 925.13p 925.13p 920.25p 920.25p 2
18/10/2017 944.38p 944.38p 937.50p 937.50p 6
17/10/2017 935.00p 939.51p 925.63p 925.63p 5
16/10/2017 921.50p 936.00p 922.63p 936.00p 0
13/10/2017 922.63p 928.50p 920.50p 926.50p 3
12/10/2017 923.75p 925.75p 921.50p 922.63p 1
11/10/2017 921.25p 928.88p 916.63p 923.63p 0
10/10/2017 921.50p 929.88p 922.88p 927.50p 3
09/10/2017 930.13p 936.75p 925.75p 929.88p 2
06/10/2017 919.25p 942.00p 919.38p 935.50p 0
05/10/2017 934.00p 933.88p 922.75p 930.88p 0
04/10/2017 928.88p 934.50p 921.00p 932.50p 0
03/10/2017 938.25p 937.63p 928.75p 929.38p 0
02/10/2017 940.00p 942.00p 932.13p 933.50p 7
29/09/2017 934.13p 942.00p 932.50p 942.00p 5
28/09/2017 934.13p 936.13p 932.50p 934.13p 0
27/09/2017 932.50p 935.25p 932.50p 932.88p 1
26/09/2017 926.63p 942.00p 926.88p 932.50p 1
25/09/2017 932.63p 936.50p 928.13p 931.25p 5
22/09/2017 929.75p 933.13p 926.88p 929.00p 0
21/09/2017 931.50p 936.38p 928.50p 933.13p 4
20/09/2017 934.00p 936.88p 921.50p 929.50p 0
19/09/2017 938.00p 939.63p 933.00p 936.88p 0
18/09/2017 929.88p 941.50p 928.75p 934.25p 0
15/09/2017 937.50p 937.75p 926.50p 931.88p 0
14/09/2017 938.75p 941.00p 922.75p 937.75p 0
13/09/2017 925.13p 935.88p 918.50p 930.13p 0
12/09/2017 901.50p 922.25p 899.00p 918.50p 0
11/09/2017 900.00p 910.25p 904.00p 907.63p 0
08/09/2017 892.88p 907.00p 894.25p 907.00p 0
07/09/2017 885.25p 900.38p 885.25p 897.75p 0
06/09/2017 879.38p 892.50p 877.63p 892.25p 0
05/09/2017 882.63p 889.25p 879.25p 879.25p 0
04/09/2017 867.00p 891.50p 867.63p 884.75p 0
01/09/2017 865.13p 895.38p 860.25p 890.25p 0
31/08/2017 856.50p 861.63p 856.50p 860.25p 0
30/08/2017 855.00p 864.38p 852.63p 859.63p 0
29/08/2017 870.00p 871.75p 852.63p 852.63p 0
25/08/2017 867.50p 877.25p 859.00p 871.75p 0
24/08/2017 864.88p 873.00p 862.63p 873.00p 0
23/08/2017 867.50p 877.25p 865.13p 870.50p 0
22/08/2017 859.13p 873.63p 859.38p 873.63p 0
21/08/2017 865.13p 867.38p 860.38p 863.38p 0
18/08/2017 872.50p 872.25p 865.38p 865.38p 0
17/08/2017 875.13p 875.13p 867.75p 867.75p 0
16/08/2017 873.00p 878.88p 872.25p 872.25p 0
15/08/2017 862.88p 874.75p 863.63p 874.75p 0
14/08/2017 859.88p 869.00p 852.00p 863.63p 0
11/08/2017 844.88p 863.63p 849.63p 852.00p 0
10/08/2017 883.50p 882.88p 853.50p 862.50p 0
09/08/2017 896.13p 896.25p 878.50p 878.50p 0
08/08/2017 897.63p 898.50p 896.25p 896.25p 0
07/08/2017 901.25p 903.25p 898.50p 898.50p 0
04/08/2017 897.38p 903.25p 895.75p 901.50p 0
03/08/2017 898.38p 901.75p 894.38p 898.13p 0
02/08/2017 903.50p 909.50p 895.38p 898.38p 0
01/08/2017 890.75p 909.50p 892.75p 909.50p 0
31/07/2017 885.00p 903.00p 885.50p 903.00p 0
28/07/2017 900.00p 907.25p 894.13p 894.13p 0
27/07/2017 900.00p 904.38p 882.13p 904.25p 0
26/07/2017 890.00p 889.13p 882.13p 882.13p 0
25/07/2017 879.88p 887.50p 882.38p 887.50p 0
24/07/2017 880.38p 890.00p 880.63p 886.63p 0
21/07/2017 896.63p 896.88p 880.88p 885.00p 0
20/07/2017 908.88p 911.88p 894.88p 894.88p 0
19/07/2017 901.00p 913.63p 901.25p 905.75p 0
18/07/2017 911.13p 916.00p 908.88p 913.63p 0
17/07/2017 925.13p 924.75p 911.38p 913.88p 0
14/07/2017 930.88p 925.88p 905.25p 924.75p 0
13/07/2017 924.50p 937.63p 915.63p 921.50p 0
12/07/2017 895.38p 932.50p 895.50p 928.63p 0
11/07/2017 895.88p 908.38p 895.88p 904.75p 0
10/07/2017 900.00p 905.25p 892.88p 905.25p 0
07/07/2017 900.00p 902.25p 888.88p 892.88p 0
06/07/2017 905.00p 905.88p 888.00p 892.88p 0
05/07/2017 905.00p 907.50p 900.25p 903.63p 0
04/07/2017 900.00p 911.13p 902.50p 907.50p 0
03/07/2017 900.00p 914.88p 903.50p 911.13p 0
30/06/2017 900.00p 912.38p 901.00p 903.50p 0
29/06/2017 914.88p 929.25p 889.00p 904.00p 0
28/06/2017 908.38p 931.50p 909.25p 929.25p 0
27/06/2017 937.50p 939.75p 916.38p 931.50p 0
26/06/2017 946.88p 946.88p 930.50p 939.50p 0
23/06/2017 925.13p 942.00p 927.38p 939.00p 0
22/06/2017 932.88p 938.88p 928.38p 932.63p 0
21/06/2017 932.75p 935.75p 927.63p 933.25p 0
20/06/2017 948.88p 945.63p 933.00p 933.00p 0
19/06/2017 944.88p 947.50p 933.75p 941.13p 0
16/06/2017 936.50p 945.38p 921.50p 939.75p 0
15/06/2017 917.00p 944.00p 917.25p 925.88p 0
14/06/2017 922.75p 940.63p 915.88p 940.25p 0
13/06/2017 921.75p 922.75p 912.00p 919.50p 0
12/06/2017 924.00p 924.00p 915.13p 918.13p 2
09/06/2017 938.25p 944.25p 908.75p 916.88p 0
08/06/2017 939.00p 944.88p 929.13p 938.50p 0
07/06/2017 939.50p 948.50p 930.50p 938.88p 0
06/06/2017 955.00p 957.50p 934.63p 936.25p 0
05/06/2017 934.75p 957.00p 923.38p 950.00p 0
02/06/2017 926.88p 931.75p 917.25p 925.38p 0
01/06/2017 922.50p 931.13p 922.50p 922.63p 0
31/05/2017 914.38p 933.50p 918.50p 931.13p 0
30/05/2017 909.88p 927.88p 903.50p 925.38p 0
26/05/2017 905.50p 907.00p 903.00p 907.00p 0
25/05/2017 903.00p 904.50p 903.00p 903.00p 0
24/05/2017 900.25p 904.50p 897.63p 904.50p 0
23/05/2017 900.00p 906.50p 884.75p 904.13p 0
22/05/2017 866.38p 904.50p 866.13p 893.13p 0
19/05/2017 870.00p 875.50p 871.88p 875.50p 0
18/05/2017 876.50p 884.63p 869.13p 873.00p 0
17/05/2017 892.88p 892.88p 874.95p 884.63p 1
16/05/2017 878.63p 895.63p 877.50p 895.63p 0
15/05/2017 863.88p 882.50p 855.00p 877.50p 0
12/05/2017 825.38p 862.38p 815.63p 855.00p 0
11/05/2017 818.50p 832.50p 813.63p 815.63p 0
10/05/2017 843.88p 835.25p 808.00p 821.25p 0

*Close Price adjusted for both dividends and splits