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
09/05/2017 820.00p 827.88p 819.75p 826.13p 0
08/05/2017 825.13p 828.50p 813.38p 824.75p 0
05/05/2017 809.88p 822.50p 803.75p 822.50p 0
04/05/2017 802.00p 807.00p 798.25p 803.75p 0
03/05/2017 805.00p 804.38p 798.88p 799.63p 0
02/05/2017 794.13p 804.00p 793.63p 802.25p 0
28/04/2017 801.88p 800.00p 791.50p 800.00p 0
27/04/2017 800.00p 802.50p 794.38p 794.38p 0
26/04/2017 771.75p 804.50p 770.00p 802.00p 0
25/04/2017 771.25p 776.13p 760.13p 776.13p 0
24/04/2017 743.88p 775.75p 740.25p 774.00p 0
21/04/2017 739.25p 742.00p 737.25p 740.25p 0
20/04/2017 744.38p 745.50p 740.25p 741.63p 0
19/04/2017 750.50p 756.50p 740.50p 744.88p 0
18/04/2017 755.00p 764.38p 744.88p 756.50p 0
13/04/2017 769.00p 769.00p 761.63p 764.13p 0
12/04/2017 767.00p 770.25p 761.38p 761.63p 0
11/04/2017 764.88p 771.50p 763.38p 763.38p 0
10/04/2017 770.00p 779.88p 768.63p 771.50p 0
07/04/2017 775.13p 780.38p 772.75p 779.88p 0
06/04/2017 782.13p 783.13p 771.25p 776.63p 0
05/04/2017 782.88p 789.75p 780.13p 781.50p 0
04/04/2017 785.00p 791.50p 777.63p 787.63p 0
03/04/2017 781.88p 791.50p 776.13p 791.50p 0
31/03/2017 778.13p 785.50p 769.00p 785.50p 0
30/03/2017 775.13p 784.88p 772.50p 778.13p 0
29/03/2017 779.88p 786.25p 771.50p 780.38p 0
28/03/2017 771.00p 778.63p 764.63p 771.50p 0
27/03/2017 764.88p 772.50p 757.63p 772.50p 0
24/03/2017 767.50p 772.25p 752.00p 765.13p 0
23/03/2017 751.50p 773.00p 751.50p 764.88p 0
22/03/2017 770.00p 775.38p 757.50p 763.00p 0
21/03/2017 785.13p 783.13p 765.50p 768.50p 0
20/03/2017 775.88p 787.63p 771.88p 780.50p 0
17/03/2017 772.00p 778.88p 769.50p 771.88p 0
16/03/2017 768.00p 781.50p 768.50p 771.50p 0
15/03/2017 781.88p 786.00p 769.50p 776.50p 0
14/03/2017 800.00p 802.50p 762.13p 776.38p 0
13/03/2017 786.25p 792.00p 768.50p 782.63p 0
10/03/2017 775.38p 786.88p 773.63p 782.50p 0
09/03/2017 757.00p 776.13p 757.00p 774.88p 0
08/03/2017 750.00p 767.50p 745.88p 761.63p 0
07/03/2017 762.38p 763.13p 757.25p 757.25p 0
06/03/2017 753.00p 765.13p 749.00p 763.13p 0
03/03/2017 763.13p 767.50p 754.00p 764.88p 0
02/03/2017 769.75p 767.88p 756.75p 763.25p 0
01/03/2017 756.00p 767.00p 730.88p 761.38p 0
28/02/2017 761.13p 768.13p 757.63p 758.13p 0
27/02/2017 767.75p 786.50p 760.50p 764.75p 0
24/02/2017 798.00p 803.25p 776.50p 779.38p 0
23/02/2017 791.88p 807.75p 791.00p 803.00p 0
22/02/2017 796.88p 800.50p 787.50p 798.63p 0
21/02/2017 800.00p 800.00p 788.38p 792.25p 0
20/02/2017 803.00p 808.13p 795.63p 797.88p 0
17/02/2017 812.38p 813.13p 805.63p 805.63p 0
16/02/2017 817.00p 813.75p 810.38p 813.13p 0
15/02/2017 811.38p 815.50p 811.50p 813.38p 0
14/02/2017 807.00p 813.63p 807.00p 813.63p 0
13/02/2017 803.00p 811.25p 804.13p 808.75p 0
10/02/2017 800.25p 807.13p 787.25p 804.13p 0
09/02/2017 783.50p 799.75p 778.25p 797.00p 0
08/02/2017 788.25p 790.13p 776.88p 778.25p 0
07/02/2017 801.75p 802.63p 776.88p 776.88p 0
06/02/2017 809.88p 810.50p 798.25p 798.25p 0
03/02/2017 810.13p 812.63p 806.13p 807.38p 0
02/02/2017 810.25p 809.88p 802.75p 809.88p 0
01/02/2017 808.88p 811.63p 807.50p 807.63p 0
31/01/2017 807.50p 812.63p 806.88p 808.88p 0
30/01/2017 817.63p 825.00p 806.88p 812.63p 0
27/01/2017 813.38p 820.50p 810.00p 817.63p 0
26/01/2017 812.38p 825.88p 808.38p 816.63p 0
25/01/2017 794.88p 809.63p 790.50p 808.38p 0
24/01/2017 791.00p 797.75p 782.50p 797.75p 0
23/01/2017 791.00p 796.50p 789.63p 793.88p 0
20/01/2017 782.88p 795.50p 780.25p 794.13p 0
19/01/2017 777.13p 781.75p 776.88p 781.25p 0
18/01/2017 776.13p 782.00p 774.00p 781.75p 0
17/01/2017 778.63p 781.50p 776.25p 777.50p 0
16/01/2017 782.88p 779.63p 776.38p 778.63p 0
13/01/2017 776.50p 782.50p 768.25p 779.25p 0
12/01/2017 780.88p 778.63p 768.13p 774.13p 0
11/01/2017 773.25p 779.13p 771.00p 777.25p 0
10/01/2017 779.88p 788.00p 767.50p 771.50p 0
09/01/2017 781.88p 784.50p 777.50p 777.50p 0
06/01/2017 775.13p 785.38p 773.50p 781.63p 0
05/01/2017 778.88p 778.88p 775.00p 775.00p 7
04/01/2017 760.13p 770.25p 758.88p 768.50p 0
03/01/2017 734.50p 766.13p 728.38p 760.88p 0
30/12/2016 727.63p 734.25p 724.88p 728.38p 0
29/12/2016 735.00p 737.13p 720.50p 727.25p 0
28/12/2016 730.38p 734.63p 726.38p 733.75p 0
23/12/2016 717.00p 727.88p 720.50p 726.38p 0
22/12/2016 731.13p 732.25p 723.00p 727.88p 0
21/12/2016 729.88p 734.13p 728.50p 732.25p 0
20/12/2016 723.50p 728.50p 723.50p 728.50p 0
19/12/2016 725.13p 731.63p 719.13p 724.75p 0
16/12/2016 728.50p 729.63p 719.13p 727.38p 0
15/12/2016 722.00p 736.00p 723.75p 729.63p 0
14/12/2016 720.00p 727.88p 716.75p 724.13p 0
13/12/2016 722.75p 734.88p 721.38p 727.88p 0
12/12/2016 740.00p 737.50p 721.38p 721.38p 0
09/12/2016 711.88p 727.50p 706.25p 724.25p 0
08/12/2016 709.88p 709.13p 701.00p 706.25p 0
07/12/2016 669.50p 707.50p 661.63p 701.00p 0
06/12/2016 675.13p 674.38p 657.63p 661.63p 0
05/12/2016 661.88p 669.50p 657.50p 663.38p 0
02/12/2016 669.75p 679.63p 647.75p 657.50p 0
01/12/2016 698.88p 698.38p 664.00p 674.00p 0
30/11/2016 655.00p 687.38p 662.38p 686.75p 0
29/11/2016 664.88p 677.00p 662.50p 677.00p 0
28/11/2016 675.88p 671.00p 658.75p 664.00p 0
25/11/2016 655.00p 668.38p 655.50p 662.63p 0
24/11/2016 663.88p 666.38p 655.63p 658.13p 0
23/11/2016 670.00p 669.38p 658.88p 661.75p 0
22/11/2016 644.88p 669.00p 642.75p 666.88p 0
21/11/2016 625.13p 643.00p 619.63p 643.00p 0
18/11/2016 625.13p 629.13p 622.00p 626.63p 0
17/11/2016 646.88p 645.13p 613.50p 622.00p 0
16/11/2016 638.00p 653.75p 639.13p 642.00p 0
15/11/2016 685.00p 681.50p 634.38p 653.75p 0
14/11/2016 677.88p 680.88p 673.75p 675.63p 0
11/11/2016 671.00p 684.50p 673.75p 676.13p 0
10/11/2016 655.00p 692.88p 647.88p 674.00p 0
09/11/2016 649.38p 657.50p 647.75p 654.50p 0
08/11/2016 655.00p 655.00p 650.01p 653.25p 1
07/11/2016 655.00p 664.13p 648.63p 652.63p 0
04/11/2016 659.38p 657.75p 643.63p 651.75p 0
03/11/2016 657.63p 664.88p 655.38p 657.75p 0
02/11/2016 664.88p 664.88p 655.06p 658.00p 1
01/11/2016 664.88p 669.75p 658.50p 664.13p 0
31/10/2016 664.88p 671.00p 653.63p 665.13p 0
28/10/2016 661.88p 666.63p 661.00p 663.25p 0
27/10/2016 678.88p 677.00p 658.13p 663.50p 0
26/10/2016 684.00p 687.38p 672.25p 677.00p 0
25/10/2016 685.00p 693.38p 677.88p 687.38p 0
24/10/2016 700.00p 698.75p 686.25p 686.25p 0
21/10/2016 707.00p 707.88p 687.25p 695.13p 0
20/10/2016 707.00p 705.25p 702.00p 704.50p 0
19/10/2016 698.38p 712.75p 699.25p 703.25p 0
18/10/2016 697.88p 708.63p 696.63p 700.63p 0
17/10/2016 670.00p 713.63p 670.75p 702.00p 0
14/10/2016 719.38p 724.25p 713.63p 713.63p 0
13/10/2016 724.50p 725.75p 721.75p 721.75p 0
12/10/2016 722.00p 727.25p 716.63p 722.75p 0
11/10/2016 726.00p 726.88p 722.00p 722.13p 0
10/10/2016 723.00p 735.63p 724.00p 726.13p 0
07/10/2016 725.25p 731.38p 723.13p 724.00p 0
06/10/2016 735.75p 739.50p 722.50p 724.00p 0
05/10/2016 725.13p 751.00p 724.00p 737.00p 0
04/10/2016 722.00p 740.50p 720.38p 727.38p 0
03/10/2016 720.00p 727.63p 719.00p 726.38p 0
30/09/2016 741.50p 745.13p 721.00p 726.13p 0
29/09/2016 752.00p 746.63p 732.63p 736.25p 0
28/09/2016 724.00p 752.00p 724.50p 743.13p 0
27/09/2016 742.38p 748.63p 727.25p 727.25p 0
26/09/2016 753.50p 754.00p 741.25p 744.63p 0
23/09/2016 740.50p 763.38p 740.50p 744.50p 0
22/09/2016 732.50p 754.50p 727.00p 748.00p 0
21/09/2016 727.50p 733.00p 726.13p 728.88p 0
20/09/2016 727.50p 728.88p 720.75p 726.13p 0
19/09/2016 729.88p 730.63p 724.63p 725.63p 0
16/09/2016 724.75p 736.38p 726.00p 730.63p 0
15/09/2016 739.63p 735.75p 726.63p 730.13p 0
14/09/2016 740.00p 738.50p 729.13p 732.25p 0
13/09/2016 734.00p 736.50p 727.38p 729.13p 0
12/09/2016 738.13p 739.88p 733.25p 736.25p 0
09/09/2016 733.50p 739.00p 729.88p 737.75p 0
08/09/2016 758.88p 756.88p 728.63p 735.38p 0
07/09/2016 760.88p 763.38p 742.13p 742.13p 0
06/09/2016 751.00p 763.63p 751.00p 761.25p 0
05/09/2016 755.00p 762.63p 739.88p 752.75p 0
02/09/2016 767.00p 770.50p 739.00p 762.63p 0
01/09/2016 773.75p 786.00p 755.00p 770.00p 0
31/08/2016 791.00p 791.00p 772.00p 779.13p 0
30/08/2016 790.50p 794.75p 787.88p 788.50p 0
26/08/2016 791.50p 794.13p 787.88p 787.88p 0
25/08/2016 797.13p 798.13p 788.75p 794.13p 0
24/08/2016 789.50p 795.88p 787.00p 789.50p 0
23/08/2016 774.00p 793.63p 771.50p 791.63p 0
22/08/2016 770.00p 779.63p 770.50p 771.50p 0
19/08/2016 777.38p 778.38p 768.13p 771.50p 0
18/08/2016 776.13p 781.13p 768.13p 768.13p 0
17/08/2016 773.00p 784.25p 775.88p 775.88p 0
16/08/2016 767.50p 786.63p 768.00p 777.75p 0
15/08/2016 763.88p 774.00p 765.38p 771.00p 0
12/08/2016 763.88p 773.25p 755.63p 766.38p 0
11/08/2016 757.00p 764.88p 746.13p 755.63p 0
10/08/2016 765.63p 764.63p 748.63p 755.75p 0
09/08/2016 760.38p 768.00p 745.88p 760.88p 0
08/08/2016 764.00p 767.38p 752.13p 765.13p 0
05/08/2016 751.00p 763.50p 748.38p 757.75p 0
04/08/2016 746.88p 760.88p 744.13p 757.50p 0
03/08/2016 732.50p 760.38p 733.13p 744.13p 0
02/08/2016 770.50p 771.75p 739.50p 760.38p 0
01/08/2016 779.88p 773.25p 744.88p 754.63p 0
29/07/2016 770.00p 774.75p 737.00p 754.00p 0
28/07/2016 764.88p 774.88p 764.00p 766.75p 0
27/07/2016 749.38p 764.00p 747.13p 764.00p 0
26/07/2016 746.50p 753.00p 734.50p 747.13p 0
25/07/2016 740.00p 747.00p 741.13p 744.38p 0

*Close Price adjusted for both dividends and splits