Groupe Eurotunnel SA (0P72) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Groupe Eurotunnel SA

Date Open High Low Close* Volume
20/09/2019 13.60p 13.85p 13.60p 13.81p 96223
19/09/2019 13.36p 13.65p 13.36p 13.56p 253477
18/09/2019 13.30p 13.37p 13.23p 13.35p 15872
17/09/2019 13.46p 13.46p 13.23p 13.27p 270533
16/09/2019 13.55p 13.60p 13.46p 13.47p 221713
13/09/2019 13.53p 13.63p 13.50p 13.63p 83878
12/09/2019 13.60p 13.61p 13.40p 13.57p 435616
11/09/2019 13.23p 13.49p 13.23p 13.40p 582548
10/09/2019 13.12p 13.28p 13.08p 13.24p 28295
09/09/2019 13.24p 13.26p 13.14p 13.17p 194480
06/09/2019 13.21p 13.38p 13.16p 13.31p 28197
05/09/2019 12.90p 13.20p 12.90p 13.18p 2234
04/09/2019 12.69p 12.90p 12.69p 12.89p 10796
03/09/2019 12.85p 12.86p 12.67p 12.69p 1677218
02/09/2019 12.83p 12.90p 12.79p 12.90p 12311
30/08/2019 12.69p 12.85p 12.69p 12.77p 642754
29/08/2019 12.30p 12.66p 12.30p 12.63p 492984
28/08/2019 12.55p 12.60p 12.34p 12.34p 168761
27/08/2019 12.36p 12.65p 12.30p 12.61p 27820
23/08/2019 12.55p 12.62p 12.49p 12.49p 383666
22/08/2019 12.55p 12.55p 12.43p 12.49p 149349
21/08/2019 12.47p 12.62p 12.47p 12.61p 11606
20/08/2019 12.52p 12.57p 12.49p 12.49p 30568
19/08/2019 12.53p 12.57p 12.50p 12.53p 22443
16/08/2019 12.39p 12.49p 12.37p 12.44p 172506
15/08/2019 12.40p 12.57p 12.40p 12.43p 52843
14/08/2019 12.67p 12.70p 12.41p 12.41p 55361
13/08/2019 12.85p 12.85p 12.59p 12.68p 36892
12/08/2019 13.06p 13.14p 12.87p 12.98p 65216
09/08/2019 13.15p 13.16p 13.00p 13.06p 108939
08/08/2019 12.89p 13.10p 12.89p 13.09p 128682
07/08/2019 12.80p 12.88p 12.77p 12.77p 151298
06/08/2019 12.65p 12.90p 12.65p 12.80p 468300
05/08/2019 12.93p 12.93p 12.69p 12.70p 127397
02/08/2019 13.01p 13.06p 12.92p 12.94p 69522
01/08/2019 13.02p 13.09p 13.00p 13.03p 464115
31/07/2019 13.24p 13.24p 13.05p 13.06p 67978
30/07/2019 13.35p 13.35p 13.20p 13.22p 20213
29/07/2019 13.35p 13.41p 13.30p 13.35p 36801
26/07/2019 13.36p 13.48p 13.36p 13.45p 148145
25/07/2019 13.55p 13.55p 13.36p 13.36p 12675
24/07/2019 13.45p 13.52p 13.37p 13.51p 26000
23/07/2019 13.52p 13.55p 13.36p 13.52p 68767
22/07/2019 13.55p 13.55p 13.47p 13.49p 4185
19/07/2019 13.59p 13.72p 13.53p 13.60p 30626
18/07/2019 13.60p 13.65p 13.56p 13.57p 13578
17/07/2019 13.65p 13.76p 13.60p 13.60p 6694
16/07/2019 13.65p 13.72p 13.58p 13.70p 4699
15/07/2019 13.65p 13.83p 13.65p 13.73p 7416
12/07/2019 13.70p 13.76p 13.69p 13.71p 3960
11/07/2019 13.70p 13.90p 13.70p 13.73p 6203
10/07/2019 13.74p 13.82p 13.72p 13.81p 41806
09/07/2019 13.85p 13.91p 13.75p 13.77p 17105
08/07/2019 13.85p 13.91p 13.80p 13.89p 94750
05/07/2019 14.05p 14.05p 13.85p 13.85p 1671
04/07/2019 14.11p 14.13p 14.04p 14.09p 1911
03/07/2019 13.95p 14.17p 13.95p 14.10p 70922
02/07/2019 13.97p 14.14p 13.96p 14.02p 71989
01/07/2019 14.02p 14.16p 13.72p 13.86p 64852
28/06/2019 13.90p 14.14p 13.85p 14.14p 143644
27/06/2019 13.98p 13.98p 13.81p 13.90p 116952
26/06/2019 14.26p 14.26p 13.85p 13.97p 20390
25/06/2019 14.05p 14.24p 14.05p 14.22p 8166
24/06/2019 13.90p 14.26p 13.90p 14.19p 264693
21/06/2019 14.26p 14.48p 13.68p 13.89p 883890
20/06/2019 14.28p 14.44p 14.28p 14.31p 1431338
19/06/2019 13.98p 14.30p 13.98p 14.30p 188117
18/06/2019 13.78p 14.01p 13.76p 13.98p 681919
17/06/2019 13.74p 13.85p 13.74p 13.84p 175874
14/06/2019 13.73p 13.85p 13.73p 13.78p 53183
13/06/2019 14.00p 14.00p 13.72p 13.73p 18325
12/06/2019 13.89p 14.06p 13.89p 14.06p 33345
11/06/2019 14.01p 14.06p 13.86p 13.98p 8032
10/06/2019 14.03p 14.16p 14.02p 14.02p 4762
07/06/2019 13.81p 14.06p 13.81p 14.03p 14849
06/06/2019 13.90p 14.01p 13.84p 13.84p 9033
05/06/2019 13.68p 13.97p 13.68p 13.94p 22674
04/06/2019 13.82p 13.84p 13.66p 13.76p 23782
03/06/2019 13.74p 13.90p 13.65p 13.89p 26795
31/05/2019 13.65p 13.81p 13.65p 13.80p 97178
30/05/2019 13.66p 13.78p 13.63p 13.69p 16668
29/05/2019 13.73p 13.79p 13.53p 13.68p 58464
28/05/2019 13.74p 13.81p 13.60p 13.69p 142693
24/05/2019 13.52p 13.58p 13.37p 13.55p 17602
23/05/2019 13.70p 13.70p 13.47p 13.55p 35716
22/05/2019 13.98p 14.02p 13.94p 13.95p 34199
21/05/2019 13.90p 14.11p 13.90p 14.10p 21581
20/05/2019 14.11p 14.11p 13.65p 13.90p 21161
17/05/2019 14.25p 14.30p 13.67p 14.16p 24787
16/05/2019 14.13p 14.29p 14.05p 14.24p 142919
15/05/2019 14.05p 14.09p 13.61p 14.06p 8107
14/05/2019 14.15p 14.24p 13.60p 14.05p 10008900
13/05/2019 14.23p 14.26p 13.68p 14.10p 37310
10/05/2019 14.05p 14.26p 13.72p 14.26p 37946
09/05/2019 14.15p 14.31p 13.65p 14.06p 52617
08/05/2019 14.25p 14.25p 14.08p 14.17p 16004
07/05/2019 14.28p 14.42p 13.90p 14.24p 10892
03/05/2019 14.25p 14.41p 13.88p 14.34p 13749
02/05/2019 14.30p 14.40p 13.82p 14.27p 29326
01/05/2019 14.05p 14.41p 14.41p 14.41p 0
30/04/2019 14.05p 14.52p 14.05p 14.41p 150270
29/04/2019 14.00p 14.84p 14.00p 14.64p 65832
26/04/2019 14.27p 14.84p 14.27p 14.83p 75331
25/04/2019 14.03p 14.29p 13.76p 14.20p 18616
24/04/2019 13.90p 14.25p 13.65p 14.24p 39204
23/04/2019 13.90p 14.00p 13.90p 13.94p 74577
18/04/2019 13.85p 14.03p 13.85p 14.02p 276689
17/04/2019 13.76p 13.93p 13.71p 13.90p 39131
16/04/2019 13.68p 13.82p 13.68p 13.82p 178011
15/04/2019 13.65p 13.73p 13.65p 13.69p 16068
12/04/2019 13.86p 13.92p 13.56p 13.67p 44719
11/04/2019 13.95p 14.00p 13.91p 13.94p 16256
10/04/2019 13.81p 13.91p 13.81p 13.90p 14692
09/04/2019 13.81p 13.91p 13.80p 13.85p 52397
08/04/2019 13.74p 13.77p 13.65p 13.76p 13107
05/04/2019 13.82p 13.87p 13.77p 13.85p 35040
04/04/2019 14.06p 14.13p 13.64p 13.73p 45406
03/04/2019 13.85p 14.41p 13.56p 14.06p 65156
02/04/2019 13.76p 13.88p 13.70p 13.81p 117735
01/04/2019 13.65p 13.76p 13.53p 13.73p 318443
29/03/2019 13.49p 13.58p 13.32p 13.47p 206436
28/03/2019 13.50p 13.52p 13.32p 13.41p 36141
27/03/2019 13.37p 13.44p 13.32p 13.43p 22580
26/03/2019 13.24p 13.37p 13.20p 13.33p 17317
25/03/2019 13.17p 13.25p 13.11p 13.19p 41128
22/03/2019 13.35p 13.38p 13.23p 13.24p 14738
21/03/2019 13.50p 13.50p 13.31p 13.35p 65581
20/03/2019 13.75p 13.81p 13.53p 13.56p 137203
19/03/2019 13.85p 13.90p 13.82p 13.87p 29994
18/03/2019 13.86p 13.90p 13.75p 13.84p 68522
15/03/2019 13.49p 13.77p 13.49p 13.77p 25394
14/03/2019 13.18p 13.47p 13.18p 13.44p 2745
13/03/2019 13.15p 13.23p 13.13p 13.21p 23769
12/03/2019 13.30p 13.45p 13.15p 13.19p 26537
11/03/2019 13.29p 13.44p 13.22p 13.33p 15506
08/03/2019 13.10p 13.38p 13.10p 13.37p 35669
07/03/2019 13.19p 13.19p 13.10p 13.16p 10219
06/03/2019 13.19p 13.23p 13.15p 13.18p 22149
05/03/2019 13.15p 13.27p 13.15p 13.26p 17555
04/03/2019 13.06p 13.21p 13.04p 13.20p 4317
01/03/2019 12.99p 13.25p 12.99p 13.13p 81906
28/02/2019 12.70p 12.99p 12.70p 12.96p 102379
27/02/2019 12.55p 12.77p 12.55p 12.76p 17507
26/02/2019 12.57p 12.69p 12.52p 12.62p 46862
25/02/2019 12.55p 12.61p 12.50p 12.60p 11299
22/02/2019 12.62p 12.62p 12.52p 12.53p 148300
21/02/2019 12.60p 12.71p 12.44p 12.59p 113577
20/02/2019 12.65p 12.73p 12.58p 12.61p 355824
19/02/2019 12.70p 12.77p 12.67p 12.68p 122522
18/02/2019 12.59p 12.73p 12.52p 12.68p 70303
15/02/2019 12.60p 12.62p 12.49p 12.61p 40514
14/02/2019 12.91p 12.94p 12.53p 12.57p 92418
13/02/2019 12.90p 12.92p 12.82p 12.91p 68439
12/02/2019 12.71p 12.88p 12.71p 12.86p 10149
11/02/2019 12.69p 12.84p 12.69p 12.77p 10510
08/02/2019 12.91p 12.91p 12.72p 12.73p 14885
07/02/2019 12.95p 12.95p 12.83p 12.89p 161162
06/02/2019 12.85p 12.95p 12.85p 12.88p 8431
05/02/2019 12.77p 12.93p 12.75p 12.87p 184390
04/02/2019 12.80p 12.82p 12.73p 12.80p 96679
01/02/2019 12.70p 12.84p 12.69p 12.80p 50905
31/01/2019 12.77p 12.84p 12.65p 12.74p 58706
30/01/2019 13.01p 13.10p 12.76p 12.79p 72192
29/01/2019 13.10p 13.16p 13.03p 13.10p 8793
28/01/2019 12.70p 13.20p 12.70p 13.06p 33036
25/01/2019 12.75p 12.89p 12.65p 12.68p 12302
24/01/2019 12.55p 12.78p 12.55p 12.77p 56012
23/01/2019 12.35p 12.63p 12.35p 12.59p 81327
22/01/2019 12.35p 12.55p 12.35p 12.38p 137319
21/01/2019 12.42p 12.45p 12.36p 12.40p 11602
18/01/2019 12.36p 12.53p 12.36p 12.48p 28669
17/01/2019 11.95p 12.39p 11.95p 12.36p 32690
16/01/2019 11.94p 12.05p 11.92p 11.92p 1218223
15/01/2019 11.95p 12.08p 11.93p 11.99p 131553
14/01/2019 11.70p 11.90p 11.70p 11.88p 19842
11/01/2019 11.90p 11.94p 11.73p 11.73p 25360
10/01/2019 11.80p 11.94p 11.74p 11.86p 26681
09/01/2019 11.87p 11.93p 11.80p 11.81p 41815
08/01/2019 11.65p 11.90p 11.65p 11.86p 188972
07/01/2019 11.85p 11.90p 11.65p 11.68p 37590
04/01/2019 11.85p 11.91p 11.78p 11.85p 2130
03/01/2019 11.85p 12.07p 11.85p 11.87p 104582
02/01/2019 11.65p 11.90p 11.65p 11.89p 3647
31/12/2018 11.61p 11.90p 11.61p 11.80p 747
28/12/2018 11.50p 11.64p 11.47p 11.62p 7646
27/12/2018 11.70p 11.70p 11.38p 11.45p 16368
24/12/2018 11.40p 11.90p 11.03p 11.43p 18
21/12/2018 11.70p 11.72p 11.44p 11.52p 145225
20/12/2018 11.95p 11.98p 11.74p 11.74p 90146
19/12/2018 11.98p 12.07p 11.93p 11.95p 89258
18/12/2018 11.55p 12.20p 11.55p 12.00p 327969
17/12/2018 11.42p 11.48p 11.33p 11.40p 52534
14/12/2018 11.30p 11.39p 11.26p 11.39p 19086
13/12/2018 11.34p 11.41p 11.28p 11.40p 96223
12/12/2018 11.10p 11.29p 11.10p 11.27p 626256
11/12/2018 11.15p 11.15p 10.97p 11.07p 30588
10/12/2018 11.15p 11.15p 10.93p 10.94p 73130
07/12/2018 11.42p 11.42p 11.10p 11.10p 16747
06/12/2018 11.42p 11.42p 11.03p 11.13p 30319
05/12/2018 11.15p 11.23p 11.08p 11.22p 46037

*Close Price adjusted for both dividends and splits