Groupe Eurotunnel SA (0P72) Share Price

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

Date Open High Low Close* Volume
20/02/2018 10.74p 10.74p 10.62p 10.64p 110893
19/02/2018 10.80p 10.81p 10.74p 10.78p 5116
16/02/2018 10.75p 10.90p 10.75p 10.83p 7411
15/02/2018 10.65p 10.75p 10.65p 10.72p 3276
14/02/2018 10.53p 10.70p 10.42p 10.61p 572156
13/02/2018 10.58p 10.58p 10.47p 10.49p 1696
12/02/2018 10.60p 10.61p 10.50p 10.56p 24667
09/02/2018 10.55p 10.61p 10.45p 10.45p 192637
08/02/2018 10.80p 10.80p 10.54p 10.55p 2328
07/02/2018 10.72p 10.76p 10.72p 10.76p 6293
06/02/2018 10.71p 10.77p 10.61p 10.68p 98205
05/02/2018 11.12p 11.12p 10.96p 10.96p 119090
02/02/2018 11.24p 11.24p 11.09p 11.09p 98968
01/02/2018 11.35p 11.35p 11.23p 11.23p 248410
31/01/2018 11.21p 11.31p 11.21p 11.26p 21877
30/01/2018 11.24p 11.24p 11.23p 11.23p 15671
29/01/2018 11.27p 11.32p 11.24p 11.28p 8493
26/01/2018 11.18p 11.30p 11.18p 11.29p 29992
25/01/2018 11.15p 11.15p 11.06p 11.14p 7150
24/01/2018 11.13p 11.19p 11.05p 11.13p 10021754
23/01/2018 11.22p 11.23p 11.12p 11.13p 8740
22/01/2018 11.13p 11.22p 11.13p 11.22p 28687
19/01/2018 11.08p 11.68p 11.05p 11.14p 144442
18/01/2018 11.02p 11.05p 11.02p 11.05p 6106
17/01/2018 11.05p 11.05p 10.94p 10.98p 5142
16/01/2018 10.89p 11.09p 10.89p 11.07p 32241
15/01/2018 10.86p 10.87p 10.86p 10.87p 6649
12/01/2018 10.94p 10.94p 10.85p 10.85p 200000
11/01/2018 11.04p 11.04p 10.91p 10.94p 309922
10/01/2018 11.11p 11.16p 11.05p 11.05p 704350
09/01/2018 10.96p 11.13p 10.96p 11.13p 18
08/01/2018 10.99p 11.05p 10.99p 10.99p 2105357
05/01/2018 11.03p 11.03p 10.99p 10.99p 756084
04/01/2018 10.90p 11.04p 10.90p 11.02p 437763
03/01/2018 10.71p 10.85p 10.71p 10.84p 201773
02/01/2018 10.71p 10.71p 10.65p 10.69p 160061
29/12/2017 10.75p 10.75p 10.72p 10.72p 739
28/12/2017 10.77p 10.85p 10.73p 10.73p 171187
27/12/2017 10.72p 10.78p 10.72p 10.78p 12578
22/12/2017 10.77p 10.77p 10.73p 10.74p 4836
21/12/2017 10.80p 10.83p 10.75p 10.76p 256911
20/12/2017 10.81p 10.86p 10.80p 10.81p 82699
19/12/2017 10.78p 10.90p 10.77p 10.81p 900365
18/12/2017 10.73p 10.84p 10.68p 10.81p 138730
15/12/2017 10.61p 10.73p 10.52p 10.71p 314364
14/12/2017 10.66p 10.76p 10.57p 10.60p 543875
13/12/2017 10.66p 10.77p 10.55p 10.66p 240143
12/12/2017 10.85p 10.85p 10.32p 10.65p 776152
11/12/2017 10.97p 10.98p 10.85p 10.85p 595223
08/12/2017 11.05p 11.06p 10.93p 10.94p 92862
07/12/2017 11.02p 11.05p 10.90p 11.02p 208562
06/12/2017 10.97p 11.06p 10.94p 11.02p 142483
05/12/2017 10.98p 11.06p 10.90p 11.00p 123256
04/12/2017 11.06p 11.09p 10.85p 11.00p 169753
01/12/2017 11.18p 11.18p 11.00p 11.06p 211844
30/11/2017 11.01p 11.17p 11.01p 11.16p 728488
29/11/2017 10.94p 11.10p 10.94p 10.98p 174698
28/11/2017 10.93p 10.99p 10.88p 10.97p 38153
27/11/2017 11.05p 11.10p 10.90p 10.95p 129386
24/11/2017 11.07p 11.09p 10.49p 11.03p 38106
23/11/2017 11.07p 11.12p 11.05p 11.11p 11164
22/11/2017 10.97p 11.12p 10.97p 11.05p 82687
21/11/2017 10.99p 10.99p 10.80p 10.98p 118278
20/11/2017 10.93p 10.98p 10.85p 10.98p 74947
17/11/2017 10.96p 10.96p 10.81p 10.90p 64816
16/11/2017 10.55p 10.97p 10.55p 10.95p 191071
15/11/2017 10.83p 10.83p 10.45p 10.63p 8871
14/11/2017 10.87p 10.87p 10.70p 10.83p 11291
13/11/2017 10.99p 10.99p 10.70p 10.86p 26318
10/11/2017 10.95p 10.99p 10.84p 10.98p 24803
09/11/2017 11.00p 11.00p 10.79p 10.91p 49420
08/11/2017 10.81p 11.02p 10.80p 10.98p 448820
07/11/2017 10.81p 10.82p 10.70p 10.81p 89531
06/11/2017 10.83p 10.83p 10.70p 10.80p 91684
03/11/2017 10.79p 10.84p 10.73p 10.82p 23721
02/11/2017 10.73p 10.80p 10.63p 10.77p 5432
01/11/2017 10.78p 10.80p 10.66p 10.74p 22512
31/10/2017 10.78p 10.79p 10.65p 10.77p 56789
30/10/2017 10.71p 10.80p 10.63p 10.80p 211360
27/10/2017 10.73p 10.75p 10.64p 10.74p 557583
26/10/2017 10.51p 10.72p 10.45p 10.70p 256535
25/10/2017 10.55p 10.60p 10.45p 10.51p 434308
24/10/2017 10.67p 10.67p 10.48p 10.56p 49233
23/10/2017 10.66p 10.68p 10.55p 10.68p 4172
20/10/2017 10.75p 10.75p 10.61p 10.65p 1043412
19/10/2017 10.71p 10.73p 10.59p 10.69p 1099456
18/10/2017 10.66p 10.78p 10.58p 10.69p 1126778
17/10/2017 10.73p 10.74p 10.62p 10.68p 695039
16/10/2017 10.70p 10.79p 10.52p 10.69p 276818
13/10/2017 10.66p 10.66p 10.38p 10.51p 200420
12/10/2017 10.53p 11.11p 10.54p 10.66p 48872
11/10/2017 10.48p 11.05p 10.46p 10.55p 130226
10/10/2017 10.30p 10.86p 10.27p 10.47p 89968
09/10/2017 10.24p 10.81p 10.23p 10.27p 26472
06/10/2017 10.22p 10.78p 10.23p 10.23p 86022
05/10/2017 10.18p 10.73p 10.18p 10.23p 147020
04/10/2017 10.16p 10.72p 10.06p 10.19p 398196
03/10/2017 10.20p 10.75p 10.15p 10.18p 64770
02/10/2017 10.20p 10.76p 10.06p 10.19p 74195
29/09/2017 10.24p 10.80p 10.06p 10.19p 56411
28/09/2017 10.11p 10.67p 10.13p 10.20p 29941
27/09/2017 10.10p 10.66p 10.06p 10.13p 6258
26/09/2017 10.07p 10.62p 10.03p 10.12p 109745
25/09/2017 9.99p 10.54p 10.00p 10.05p 55501
22/09/2017 10.07p 10.63p 9.97p 10.00p 97360
21/09/2017 10.20p 10.77p 10.00p 10.09p 49632
20/09/2017 10.20p 10.77p 10.08p 10.20p 68741
19/09/2017 10.36p 10.94p 10.08p 10.20p 210900
18/09/2017 10.38p 10.95p 10.35p 10.35p 400765
15/09/2017 10.27p 10.84p 10.26p 10.37p 763955
14/09/2017 10.32p 10.89p 10.30p 10.30p 42715
13/09/2017 10.29p 10.86p 10.22p 10.32p 51390
12/09/2017 10.36p 10.93p 10.28p 10.28p 541691
11/09/2017 10.19p 10.75p 10.16p 10.35p 92689
08/09/2017 10.14p 10.69p 10.10p 10.16p 55518
07/09/2017 10.00p 10.58p 10.07p 10.15p 27848
06/09/2017 10.04p 10.60p 10.02p 10.08p 29325
05/09/2017 10.02p 10.57p 9.93p 10.06p 78349
04/09/2017 10.01p 10.56p 9.89p 10.01p 145679
01/09/2017 10.02p 10.57p 9.98p 10.03p 32873
31/08/2017 9.80p 10.36p 9.81p 10.02p 112512
30/08/2017 9.70p 10.26p 9.70p 9.81p 39434
29/08/2017 9.77p 10.31p 9.68p 9.70p 50906
25/08/2017 9.78p 10.32p 9.77p 9.79p 41687
24/08/2017 9.75p 10.27p 9.67p 9.80p 53895
23/08/2017 9.77p 10.30p 9.74p 9.76p 93887
22/08/2017 9.77p 10.31p 9.76p 9.76p 19460
21/08/2017 9.75p 10.28p 9.75p 9.78p 53909
18/08/2017 9.75p 10.26p 9.64p 9.75p 214145
17/08/2017 9.73p 10.25p 9.69p 9.77p 128400
16/08/2017 9.65p 10.20p 9.63p 9.73p 42727
15/08/2017 9.60p 10.13p 9.60p 9.63p 43543
14/08/2017 9.51p 10.03p 9.51p 9.61p 35122
11/08/2017 9.63p 10.16p 9.48p 9.51p 76367
10/08/2017 9.58p 10.10p 9.51p 9.63p 73553
09/08/2017 9.49p 10.02p 9.47p 9.57p 31756
08/08/2017 9.53p 10.05p 9.50p 9.50p 56357
07/08/2017 9.57p 10.10p 9.53p 9.53p 6914
04/08/2017 9.48p 9.98p 9.44p 9.58p 99682
03/08/2017 9.52p 10.03p 9.46p 9.48p 68453
02/08/2017 9.50p 10.01p 9.49p 9.49p 26106
01/08/2017 9.37p 9.89p 9.34p 9.51p 126021
31/07/2017 9.40p 9.74p 9.32p 9.34p 12985
28/07/2017 9.37p 9.88p 9.25p 9.37p 19717
27/07/2017 9.27p 9.78p 9.23p 9.35p 118085
26/07/2017 9.19p 9.71p 9.16p 9.27p 208484
25/07/2017 9.60p 10.13p 9.22p 9.22p 133611
24/07/2017 9.47p 9.99p 9.34p 9.45p 114369
21/07/2017 9.47p 9.99p 9.44p 9.44p 41208
20/07/2017 9.55p 10.08p 9.46p 9.46p 56214
19/07/2017 9.52p 10.05p 9.50p 9.58p 15286
18/07/2017 9.51p 10.03p 9.47p 9.51p 102583
17/07/2017 9.52p 10.04p 9.49p 9.53p 162286
14/07/2017 9.51p 10.03p 9.49p 9.51p 59441
13/07/2017 9.48p 10.00p 9.38p 9.50p 34424
12/07/2017 9.40p 9.91p 9.38p 9.51p 183118
11/07/2017 9.42p 9.94p 9.39p 9.39p 82358
10/07/2017 9.48p 10.00p 9.41p 9.42p 29767
07/07/2017 9.44p 9.96p 9.40p 9.45p 126350
06/07/2017 9.53p 10.05p 9.39p 9.42p 37885
05/07/2017 9.49p 10.00p 9.42p 9.54p 14892
04/07/2017 9.48p 10.00p 9.41p 9.52p 30061
03/07/2017 9.35p 9.87p 9.36p 9.50p 57350
30/06/2017 9.39p 9.88p 9.35p 9.37p 111002
29/06/2017 9.65p 10.16p 9.22p 9.35p 495087
28/06/2017 9.69p 10.22p 9.58p 9.61p 28073
27/06/2017 9.83p 10.25p 9.68p 9.68p 92151
26/06/2017 9.63p 10.17p 9.63p 9.83p 451323
23/06/2017 9.67p 10.20p 9.52p 9.64p 121414
22/06/2017 9.75p 10.28p 9.64p 9.69p 0
21/06/2017 9.66p 10.19p 9.55p 9.77p 0
20/06/2017 10.28p 10.75p 9.54p 9.72p 0
19/06/2017 10.21p 10.77p 10.15p 10.29p 0
16/06/2017 10.10p 10.25p 10.10p 10.23p 139586
15/06/2017 10.17p 10.17p 9.80p 10.09p 196179
14/06/2017 10.16p 10.21p 10.12p 10.19p 63238
13/06/2017 10.20p 10.20p 10.08p 10.15p 259620
12/06/2017 10.26p 10.33p 10.11p 10.19p 49686
09/06/2017 10.25p 10.45p 9.96p 10.24p 271431
08/06/2017 10.42p 10.46p 10.38p 10.45p 177250
07/06/2017 10.45p 10.48p 10.38p 10.41p 129122
06/06/2017 10.67p 10.67p 10.41p 10.44p 17726
05/06/2017 10.69p 10.69p 10.49p 10.65p 329108
02/06/2017 10.70p 10.74p 10.61p 10.69p 66230
01/06/2017 10.51p 10.68p 10.51p 10.66p 83443
31/05/2017 10.52p 10.54p 10.41p 10.48p 138513
30/05/2017 10.41p 10.50p 10.35p 10.48p 20570
26/05/2017 10.53p 10.55p 10.40p 10.50p 225997
25/05/2017 10.44p 10.52p 10.36p 10.47p 462952
24/05/2017 10.39p 10.41p 10.34p 10.40p 69425
23/05/2017 10.61p 10.66p 10.50p 10.61p 93903
22/05/2017 10.32p 10.62p 10.28p 10.57p 143720
19/05/2017 10.07p 10.27p 10.00p 10.23p 16414
18/05/2017 10.17p 10.17p 9.98p 10.06p 463196
17/05/2017 10.22p 10.22p 10.09p 10.13p 35571
16/05/2017 10.29p 10.30p 10.13p 10.19p 208653
15/05/2017 10.32p 10.33p 10.18p 10.27p 79520
12/05/2017 10.29p 10.32p 10.16p 10.31p 42271
11/05/2017 10.44p 10.44p 10.15p 10.27p 35485
10/05/2017 10.43p 10.45p 10.32p 10.42p 32922

*Close Price adjusted for both dividends and splits