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
19/12/2014 820.00p 832.50p 818.50p 1,057.25p 0
18/12/2014 835.75p 835.75p 815.63p 1,057.25p 0
17/12/2014 809.88p 826.63p 801.75p 1,057.25p 0
16/12/2014 847.88p 847.88p 778.63p 1,057.25p 0
15/12/2014 843.88p 851.50p 836.75p 1,057.25p 0
12/12/2014 850.00p 855.00p 842.00p 1,057.25p 0
11/12/2014 846.63p 871.00p 846.38p 1,057.25p 0
10/12/2014 874.00p 884.00p 846.38p 1,057.25p 0
09/12/2014 912.38p 917.50p 863.13p 1,057.25p 0
08/12/2014 920.00p 920.75p 914.00p 1,057.25p 0
05/12/2014 919.00p 921.38p 917.25p 1,057.25p 0
04/12/2014 928.38p 930.50p 899.13p 1,057.25p 0
03/12/2014 932.38p 933.75p 926.75p 1,057.25p 0
02/12/2014 935.50p 942.75p 926.75p 1,057.25p 0
01/12/2014 942.38p 945.00p 928.75p 1,057.25p 0
28/11/2014 939.50p 943.50p 937.00p 1,057.25p 0
27/11/2014 919.50p 937.13p 919.50p 1,057.25p 0
26/11/2014 944.88p 944.88p 929.50p 1,057.25p 0
25/11/2014 942.88p 942.88p 934.00p 1,057.25p 0
24/11/2014 948.88p 948.88p 922.50p 1,057.25p 0
21/11/2014 926.63p 928.88p 910.38p 1,057.25p 0
20/11/2014 933.75p 936.75p 920.25p 1,057.25p 0
19/11/2014 939.00p 940.38p 922.50p 1,057.25p 0
18/11/2014 948.88p 948.88p 932.63p 1,057.25p 0
17/11/2014 928.88p 947.13p 928.88p 1,057.25p 0
14/11/2014 932.13p 946.50p 929.38p 1,057.25p 0
13/11/2014 926.38p 942.38p 924.88p 1,057.25p 0
12/11/2014 935.00p 935.00p 923.50p 1,057.25p 0
11/11/2014 935.00p 935.00p 926.00p 1,057.25p 0
10/11/2014 944.88p 946.38p 921.63p 1,057.25p 0
07/11/2014 948.88p 950.00p 941.00p 1,057.25p 0
06/11/2014 929.88p 943.63p 925.38p 1,057.25p 0
05/11/2014 917.00p 937.63p 906.50p 1,057.25p 0
04/11/2014 879.88p 938.00p 876.25p 1,057.25p 0
03/11/2014 859.88p 877.13p 845.38p 1,057.25p 0
31/10/2014 835.50p 855.00p 830.88p 1,057.25p 0
30/10/2014 836.75p 836.75p 820.25p 1,057.25p 0
29/10/2014 834.50p 834.50p 816.00p 1,057.25p 0
28/10/2014 804.00p 832.38p 804.00p 1,057.25p 0
27/10/2014 821.00p 829.13p 794.00p 1,057.25p 0
24/10/2014 828.63p 837.50p 808.00p 1,057.25p 0
23/10/2014 815.88p 835.13p 800.00p 1,057.25p 0
22/10/2014 827.13p 831.88p 797.25p 1,057.25p 0
21/10/2014 800.00p 833.13p 780.13p 1,057.25p 0
20/10/2014 775.88p 802.50p 766.63p 1,057.25p 0
17/10/2014 801.50p 833.38p 800.00p 1,057.25p 0
16/10/2014 835.00p 840.00p 795.13p 1,057.25p 0
15/10/2014 844.88p 844.88p 823.75p 1,057.25p 0
14/10/2014 835.00p 847.88p 826.75p 1,057.25p 0
13/10/2014 841.00p 855.00p 825.38p 1,057.25p 0
10/10/2014 840.50p 866.13p 826.75p 1,057.25p 0
09/10/2014 859.88p 867.75p 828.38p 1,057.25p 0
08/10/2014 875.13p 890.13p 833.13p 1,057.25p 0
07/10/2014 936.00p 938.38p 877.38p 1,057.25p 0
06/10/2014 986.50p 997.88p 919.63p 1,057.25p 0
03/10/2014 993.88p 997.88p 976.00p 1,057.25p 0
02/10/2014 992.88p 997.88p 976.00p 1,057.25p 0
01/10/2014 992.13p 997.88p 974.00p 1,057.25p 0
30/09/2014 990.00p 997.88p 976.00p 1,057.25p 0
29/09/2014 1,000.00p 1,002.50p 975.50p 1,057.25p 0
26/09/2014 991.88p 1,001.00p 980.00p 1,057.25p 0
25/09/2014 987.00p 999.75p 976.50p 1,057.25p 0
24/09/2014 1,009.63p 1,057.00p 979.00p 1,057.25p 0
23/09/2014 1,024.50p 1,057.00p 1,012.13p 1,057.25p 0
22/09/2014 1,031.63p 1,057.00p 1,019.25p 1,057.25p 0
19/09/2014 1,028.38p 1,057.00p 1,018.75p 1,057.25p 0
18/09/2014 1,025.13p 1,057.00p 1,022.75p 1,057.25p 0
17/09/2014 1,020.50p 1,057.00p 1,020.50p 1,057.25p 0
16/09/2014 1,026.63p 1,057.00p 1,018.63p 1,057.25p 0
15/09/2014 1,029.13p 1,057.00p 1,023.25p 1,057.25p 0
12/09/2014 1,031.88p 1,057.00p 1,024.38p 1,057.25p 0
11/09/2014 1,040.00p 1,057.00p 1,024.75p 1,057.25p 0
10/09/2014 1,031.88p 1,057.00p 1,023.50p 1,057.25p 0
09/09/2014 1,054.00p 1,057.00p 1,024.25p 1,057.25p 0
08/09/2014 1,064.88p 1,064.88p 1,039.63p 1,057.25p 0
05/09/2014 1,069.75p 1,072.38p 1,038.88p 1,057.25p 0
04/09/2014 1,047.38p 1,063.38p 1,039.25p 1,057.25p 0
03/09/2014 1,041.50p 1,062.88p 1,033.50p 1,057.25p 0
02/09/2014 1,069.75p 1,069.75p 1,030.50p 1,057.25p 0
01/09/2014 1,078.88p 1,078.88p 1,035.63p 1,057.25p 0
29/08/2014 1,072.50p 1,075.88p 1,042.88p 1,057.25p 0
28/08/2014 1,075.88p 1,081.75p 1,047.50p 1,057.25p 0
27/08/2014 1,065.13p 1,078.63p 1,045.13p 1,057.25p 0
26/08/2014 1,067.50p 1,078.00p 1,047.00p 1,057.25p 0
22/08/2014 1,043.88p 1,063.63p 1,012.63p 1,057.25p 0
21/08/2014 1,053.50p 1,054.38p 1,012.63p 1,057.25p 0
20/08/2014 1,049.75p 1,053.88p 1,012.63p 1,057.25p 0
19/08/2014 1,045.88p 1,048.50p 1,010.75p 1,057.25p 0
18/08/2014 1,047.38p 1,049.25p 1,010.00p 1,057.25p 0
15/08/2014 1,047.38p 1,047.38p 1,009.25p 1,057.25p 0
14/08/2014 1,044.38p 1,044.38p 1,010.00p 1,057.25p 0
13/08/2014 1,027.38p 1,037.25p 1,005.63p 1,057.25p 0
12/08/2014 1,027.38p 1,028.75p 1,001.13p 1,057.25p 0
11/08/2014 1,029.88p 1,030.00p 1,001.13p 1,057.25p 0
08/08/2014 1,039.75p 1,040.00p 1,001.13p 1,057.25p 0
07/08/2014 1,034.00p 1,044.00p 1,007.38p 1,057.25p 0
06/08/2014 1,042.63p 1,057.25p 968.50p 1,057.25p 0
05/08/2014 1,041.00p 1,057.25p 968.50p 1,057.25p 0
04/08/2014 1,039.00p 1,057.25p 968.50p 1,057.25p 0
01/08/2014 1,035.00p 1,057.25p 968.50p 1,057.25p 0
31/07/2014 1,046.38p 1,057.25p 968.50p 1,057.25p 0
30/07/2014 1,044.88p 1,057.25p 968.50p 1,057.25p 0
29/07/2014 1,041.88p 1,057.25p 968.50p 1,057.25p 0
28/07/2014 1,035.00p 1,057.25p 968.50p 1,057.25p 0
25/07/2014 1,025.13p 1,057.25p 968.50p 1,057.25p 0
24/07/2014 1,027.88p 1,057.25p 968.50p 1,057.25p 0
23/07/2014 1,018.50p 1,057.25p 968.50p 1,057.25p 0
22/07/2014 1,019.25p 1,057.25p 968.50p 1,057.25p 0
21/07/2014 1,015.88p 1,057.25p 968.50p 1,057.25p 0
18/07/2014 1,010.63p 1,057.25p 968.50p 1,057.25p 0
17/07/2014 1,009.88p 1,057.25p 968.50p 1,057.25p 0
16/07/2014 1,000.00p 1,057.25p 968.50p 1,057.25p 0
15/07/2014 1,000.00p 1,057.25p 968.50p 1,057.25p 0
14/07/2014 1,000.00p 1,057.25p 968.50p 1,057.25p 0
11/07/2014 1,000.00p 1,057.25p 968.50p 1,057.25p 0
10/07/2014 1,022.00p 1,057.25p 968.50p 1,057.25p 0
09/07/2014 1,020.00p 1,057.25p 992.38p 1,057.25p 0
08/07/2014 1,035.00p 1,057.25p 992.38p 1,057.25p 0
07/07/2014 1,044.88p 1,057.25p 992.38p 1,057.25p 0
04/07/2014 1,044.88p 1,057.25p 992.38p 1,057.25p 0
03/07/2014 1,035.00p 1,057.25p 992.38p 1,057.25p 0
02/07/2014 1,036.75p 1,057.25p 992.38p 1,057.25p 0
01/07/2014 1,031.38p 1,057.25p 992.38p 1,057.25p 0
30/06/2014 1,012.38p 1,057.25p 992.38p 1,057.25p 0
27/06/2014 1,009.88p 1,057.25p 992.38p 1,057.25p 0
26/06/2014 1,010.13p 1,057.25p 992.38p 1,057.25p 0
25/06/2014 1,019.00p 1,057.25p 992.38p 1,057.25p 0
24/06/2014 1,012.63p 1,057.25p 992.88p 1,057.25p 0
23/06/2014 1,014.88p 1,057.25p 992.88p 1,057.25p 0
20/06/2014 1,011.88p 1,057.25p 992.88p 1,057.25p 0
19/06/2014 1,014.88p 1,057.25p 996.13p 1,057.25p 0
18/06/2014 1,018.00p 1,018.00p 1,012.63p 1,057.25p 10
17/06/2014 999.38p 1,057.25p 980.38p 1,057.25p 0
16/06/2014 1,020.00p 1,057.25p 988.50p 1,057.25p 0
13/06/2014 1,016.13p 1,057.25p 994.13p 1,057.25p 0
12/06/2014 1,012.63p 1,057.25p 994.13p 1,057.25p 0
11/06/2014 1,015.88p 1,057.25p 994.13p 1,057.25p 0
10/06/2014 1,041.88p 1,057.25p 994.13p 1,057.25p 0
09/06/2014 1,023.00p 1,057.25p 994.13p 1,057.25p 0
06/06/2014 1,017.75p 1,057.25p 994.13p 1,057.25p 0
05/06/2014 1,013.13p 1,057.25p 994.13p 1,057.25p 0
04/06/2014 1,012.38p 1,013.63p 994.13p 1,057.25p 69
03/06/2014 1,025.13p 1,025.13p 1,012.63p 1,057.25p 48
02/06/2014 1,014.88p 1,068.38p 968.13p 1,057.25p 0
30/05/2014 1,031.38p 1,068.38p 968.13p 1,057.25p 0
29/05/2014 1,021.50p 1,068.38p 968.13p 1,057.25p 0
28/05/2014 1,036.00p 1,068.38p 968.13p 1,057.25p 0
27/05/2014 1,041.50p 1,068.38p 968.13p 1,057.25p 0
23/05/2014 1,025.13p 1,068.38p 968.13p 1,057.25p 0
22/05/2014 1,018.38p 1,068.38p 968.13p 1,057.25p 0
21/05/2014 1,040.00p 1,068.38p 968.13p 1,057.25p 0
20/05/2014 1,050.00p 1,068.38p 968.13p 1,057.25p 0
19/05/2014 1,050.00p 1,068.38p 968.13p 1,057.25p 0
16/05/2014 1,041.00p 1,068.38p 968.13p 1,057.25p 0
15/05/2014 1,035.00p 1,068.38p 968.13p 1,057.25p 0
14/05/2014 1,055.00p 1,066.13p 968.13p 1,057.25p 0
13/05/2014 1,019.13p 1,063.13p 968.13p 1,015.00p 0
12/05/2014 996.13p 1,020.25p 968.13p 975.00p 0
09/05/2014 995.88p 999.00p 968.13p 975.00p 10
08/05/2014 1,003.00p 1,039.50p 235.00p 975.00p 0
07/05/2014 1,004.25p 1,039.50p 235.00p 975.00p 0
06/05/2014 1,000.00p 1,039.50p 235.00p 975.00p 0
02/05/2014 994.88p 1,039.50p 235.00p 975.00p 0
01/05/2014 975.00p 1,039.50p 235.00p 975.00p 0
30/04/2014 992.38p 1,039.50p 235.00p 975.00p 0
29/04/2014 979.38p 1,039.50p 235.00p 975.00p 0
28/04/2014 952.00p 1,039.50p 235.00p 975.00p 0
25/04/2014 975.88p 1,039.50p 235.00p 975.00p 0
24/04/2014 979.88p 1,039.50p 235.00p 975.00p 0
23/04/2014 981.38p 1,039.50p 235.00p 975.00p 0
22/04/2014 973.00p 1,039.50p 235.00p 975.00p 0
17/04/2014 975.13p 1,039.50p 235.00p 975.00p 0
16/04/2014 952.00p 1,039.50p 235.00p 975.00p 0
15/04/2014 961.88p 1,039.50p 235.00p 975.00p 0
14/04/2014 950.00p 1,039.50p 235.00p 975.00p 0
11/04/2014 985.00p 1,039.50p 235.00p 947.25p 0
10/04/2014 975.13p 1,039.50p 235.00p 1,003.13p 0
09/04/2014 978.13p 1,039.50p 235.00p 1,003.13p 0
08/04/2014 964.88p 1,039.50p 235.00p 1,003.13p 0
07/04/2014 985.00p 1,039.50p 235.00p 1,003.13p 0
04/04/2014 992.88p 1,039.50p 235.00p 1,003.13p 0
03/04/2014 1,007.00p 1,039.50p 235.00p 1,003.13p 0
02/04/2014 1,025.13p 1,039.50p 235.00p 1,003.13p 0
01/04/2014 1,005.50p 1,039.50p 235.00p 1,003.13p 0
31/03/2014 1,035.00p 1,039.50p 235.00p 1,003.13p 0
28/03/2014 1,028.88p 1,039.50p 235.00p 1,003.13p 0
27/03/2014 1,005.00p 1,039.50p 235.00p 1,003.13p 0
26/03/2014 1,005.25p 1,037.00p 235.00p 1,003.13p 0
25/03/2014 1,011.38p 1,037.00p 235.00p 1,003.13p 0
24/03/2014 1,003.00p 1,037.00p 235.00p 1,003.13p 0
21/03/2014 1,034.00p 1,037.00p 235.00p 1,037.00p 0
20/03/2014 1,037.00p 1,037.00p 235.00p 1,037.00p 0
19/03/2014 998.88p 1,023.63p 235.00p 984.38p 0
18/03/2014 956.00p 994.75p 235.00p 984.38p 0
17/03/2014 946.38p 960.63p 235.00p 935.00p 0
14/03/2014 953.50p 960.63p 235.00p 935.00p 0
13/03/2014 945.38p 960.63p 235.00p 935.00p 0
12/03/2014 946.38p 960.63p 235.00p 935.00p 0
11/03/2014 951.00p 960.63p 235.00p 935.00p 0
10/03/2014 946.88p 960.63p 235.00p 935.00p 0

*Close Price adjusted for both dividends and splits