Groupe Eurotunnel SA (0P72) Share Price

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

Date Open High Low Close* Volume
09/05/2017 10.56p 10.56p 10.39p 10.39p 501209
08/05/2017 10.44p 10.55p 10.36p 10.51p 331641
05/05/2017 10.37p 10.41p 10.29p 10.40p 82641
04/05/2017 10.33p 10.37p 10.24p 10.35p 31315
03/05/2017 10.31p 10.34p 10.25p 10.32p 21412
02/05/2017 10.08p 10.32p 10.08p 10.30p 34733
28/04/2017 10.15p 10.15p 9.95p 10.07p 139870
27/04/2017 10.05p 10.15p 10.00p 10.07p 150944
26/04/2017 9.97p 10.05p 9.92p 10.03p 47522
25/04/2017 10.01p 10.08p 9.95p 9.97p 247350
24/04/2017 9.70p 10.04p 9.70p 10.00p 163149
21/04/2017 9.71p 9.73p 9.57p 9.64p 329452
20/04/2017 9.50p 9.72p 9.45p 9.72p 29059
19/04/2017 9.47p 9.50p 9.37p 9.47p 306708
18/04/2017 9.48p 9.48p 9.30p 9.47p 34258
13/04/2017 9.50p 9.50p 9.41p 9.46p 48210
12/04/2017 9.46p 9.56p 9.37p 9.49p 59788
11/04/2017 9.43p 9.47p 9.38p 9.46p 157462
10/04/2017 9.53p 9.54p 9.40p 9.46p 61387
07/04/2017 9.56p 9.56p 9.42p 9.51p 118095
06/04/2017 9.39p 9.53p 9.32p 9.51p 296525
05/04/2017 9.40p 9.40p 9.29p 9.36p 33568
04/04/2017 9.48p 9.48p 9.32p 9.40p 26764
03/04/2017 9.47p 9.50p 9.38p 9.48p 46909
31/03/2017 9.20p 9.43p 9.00p 9.40p 357775
30/03/2017 9.08p 9.16p 9.04p 9.14p 41980
29/03/2017 9.09p 9.21p 8.99p 9.06p 61832
28/03/2017 9.03p 9.11p 9.00p 9.05p 258158
27/03/2017 9.02p 9.03p 8.85p 9.01p 28984
24/03/2017 9.00p 9.03p 8.90p 9.03p 154716
23/03/2017 8.73p 8.99p 8.72p 8.97p 138279
22/03/2017 8.82p 8.85p 8.69p 8.77p 78011
21/03/2017 8.88p 8.93p 8.80p 8.85p 32901
20/03/2017 8.78p 8.86p 8.72p 8.85p 90402
17/03/2017 8.70p 8.81p 8.70p 8.79p 25442
16/03/2017 8.67p 8.82p 8.55p 8.67p 651951
15/03/2017 8.63p 8.63p 8.39p 8.61p 243508
14/03/2017 8.70p 8.70p 8.56p 8.65p 109144
13/03/2017 8.75p 8.79p 8.60p 8.67p 118278
10/03/2017 8.73p 8.80p 8.46p 8.76p 880444
09/03/2017 8.70p 8.73p 8.50p 8.70p 41086
08/03/2017 8.73p 8.75p 8.66p 8.74p 19864
07/03/2017 8.74p 8.74p 8.67p 8.74p 20806
06/03/2017 8.80p 8.80p 8.63p 8.76p 32593
03/03/2017 8.70p 8.81p 8.67p 8.77p 342708
02/03/2017 8.78p 8.78p 8.63p 8.71p 537010
01/03/2017 8.93p 8.93p 8.66p 8.81p 391016
28/02/2017 8.85p 8.85p 8.78p 8.79p 9827
27/02/2017 8.79p 8.83p 8.61p 8.83p 84135
24/02/2017 8.80p 8.81p 8.75p 8.80p 79456
23/02/2017 8.73p 8.81p 8.65p 8.81p 28061
22/02/2017 8.85p 8.85p 8.63p 8.75p 26841
21/02/2017 8.90p 8.90p 8.70p 8.81p 34704
20/02/2017 8.95p 9.00p 8.80p 8.90p 116301
17/02/2017 9.07p 9.07p 8.87p 8.99p 41726
16/02/2017 9.07p 9.09p 8.94p 9.05p 46551
15/02/2017 9.10p 9.12p 8.99p 9.10p 66595
14/02/2017 9.07p 9.16p 9.00p 9.09p 163626
13/02/2017 8.97p 9.19p 8.97p 9.13p 37942
10/02/2017 9.00p 9.00p 8.90p 8.99p 69613
09/02/2017 9.01p 9.01p 8.85p 8.98p 5401
08/02/2017 8.80p 8.99p 8.79p 8.95p 13279
07/02/2017 8.70p 8.80p 8.70p 8.76p 88863
06/02/2017 8.85p 8.85p 8.60p 8.71p 37150
03/02/2017 8.77p 8.86p 8.63p 8.85p 87123
02/02/2017 8.69p 8.73p 8.60p 8.72p 11655
01/02/2017 8.61p 8.69p 8.40p 8.68p 68164
31/01/2017 8.64p 8.72p 8.61p 8.67p 103611
30/01/2017 8.84p 8.84p 8.58p 8.64p 34575
27/01/2017 8.89p 8.89p 8.73p 8.82p 64766
26/01/2017 8.85p 9.08p 8.80p 8.87p 46929
25/01/2017 9.15p 9.15p 8.80p 8.80p 791195
24/01/2017 8.92p 9.13p 8.92p 9.09p 25066
23/01/2017 8.95p 8.99p 8.90p 8.99p 114034
20/01/2017 8.95p 8.99p 8.95p 8.96p 77665
19/01/2017 8.95p 9.00p 8.45p 8.98p 176854
18/01/2017 8.99p 9.05p 8.93p 9.05p 59276
17/01/2017 8.92p 9.06p 8.92p 9.04p 58713
16/01/2017 9.27p 9.27p 8.95p 8.95p 25290
13/01/2017 9.20p 9.30p 9.14p 9.29p 21851
12/01/2017 9.25p 9.30p 8.98p 9.21p 60716
11/01/2017 9.15p 9.23p 9.04p 9.22p 27889
10/01/2017 9.17p 9.27p 9.10p 9.17p 44767
09/01/2017 9.28p 9.31p 9.10p 9.19p 145239
06/01/2017 9.28p 9.30p 9.18p 9.28p 148461
05/01/2017 9.24p 9.30p 9.16p 9.25p 366066
04/01/2017 9.25p 9.25p 8.50p 9.21p 123898
03/01/2017 9.25p 9.30p 9.18p 9.23p 58376
30/12/2016 8.97p 9.09p 8.97p 9.09p 1946
29/12/2016 8.90p 9.02p 8.90p 8.97p 9798
28/12/2016 9.01p 9.01p 8.90p 8.92p 34802
23/12/2016 8.94p 8.94p 8.72p 8.83p 187
22/12/2016 9.00p 9.00p 8.83p 8.89p 21038
21/12/2016 8.88p 8.98p 8.81p 8.97p 27982
20/12/2016 9.06p 9.08p 8.87p 8.93p 185275
19/12/2016 8.90p 9.06p 8.90p 9.05p 133263
16/12/2016 8.85p 8.94p 8.82p 8.94p 620039
15/12/2016 8.85p 8.89p 8.78p 8.89p 129357
14/12/2016 8.91p 8.96p 8.81p 8.89p 533601
13/12/2016 8.85p 8.97p 8.85p 8.90p 130259
12/12/2016 8.63p 8.95p 8.63p 8.84p 281951
09/12/2016 8.46p 8.62p 8.42p 8.62p 83365
08/12/2016 8.47p 8.47p 8.35p 8.45p 339224
07/12/2016 8.48p 8.48p 8.39p 8.45p 38169
06/12/2016 8.38p 8.48p 8.32p 8.46p 1556171
05/12/2016 8.30p 8.40p 8.24p 8.37p 533833
02/12/2016 8.39p 8.39p 8.25p 8.35p 228595
01/12/2016 8.28p 8.35p 8.28p 8.34p 490342
30/11/2016 8.26p 8.30p 8.21p 8.30p 89580
29/11/2016 8.25p 8.26p 8.15p 8.24p 43269
28/11/2016 8.23p 8.25p 8.18p 8.24p 12287
25/11/2016 8.27p 8.27p 8.16p 8.23p 601021
24/11/2016 8.14p 8.26p 8.03p 8.25p 479722
23/11/2016 8.09p 8.09p 6.25p 8.02p 456693
22/11/2016 8.09p 8.15p 8.04p 8.10p 1688589
21/11/2016 8.25p 8.25p 8.09p 8.10p 933416
18/11/2016 8.28p 8.28p 8.18p 8.25p 51928
17/11/2016 8.23p 8.28p 8.17p 8.28p 20269
16/11/2016 8.28p 8.30p 8.22p 8.26p 136867
15/11/2016 8.23p 8.26p 8.10p 8.25p 66361
14/11/2016 8.36p 8.36p 8.16p 8.26p 182921
11/11/2016 8.45p 8.45p 8.27p 8.31p 176273
10/11/2016 8.72p 8.77p 8.43p 8.47p 444461
09/11/2016 8.26p 8.64p 8.26p 8.59p 126498
08/11/2016 8.50p 8.65p 8.50p 8.55p 261850
07/11/2016 8.56p 8.62p 8.49p 8.56p 196371
04/11/2016 8.55p 8.55p 8.28p 8.53p 147500
03/11/2016 8.30p 8.50p 8.29p 8.50p 425895
02/11/2016 8.43p 8.43p 8.26p 8.37p 3346
01/11/2016 8.53p 8.56p 8.45p 8.50p 139618
31/10/2016 8.59p 8.59p 8.45p 8.56p 7295
28/10/2016 8.63p 8.63p 8.00p 8.59p 132277
27/10/2016 8.73p 8.73p 8.59p 8.65p 69602
26/10/2016 8.65p 8.75p 8.65p 8.73p 131536
25/10/2016 8.55p 8.71p 8.55p 8.64p 29226
24/10/2016 8.53p 8.59p 8.48p 8.55p 321262
21/10/2016 8.50p 8.50p 8.40p 8.49p 16641
20/10/2016 8.63p 8.74p 8.35p 8.50p 306586
19/10/2016 8.65p 8.72p 8.50p 8.65p 874976
18/10/2016 8.42p 8.64p 8.42p 8.61p 728581
17/10/2016 8.40p 8.45p 8.38p 8.42p 35891
14/10/2016 8.45p 8.45p 8.27p 8.42p 96951
13/10/2016 8.63p 8.63p 8.42p 8.43p 67605
12/10/2016 8.55p 8.68p 8.54p 8.61p 257785
11/10/2016 8.65p 8.65p 8.51p 8.57p 101197
10/10/2016 8.47p 8.65p 8.47p 8.65p 217577
07/10/2016 8.90p 8.90p 8.46p 8.51p 172041
06/10/2016 9.11p 9.11p 8.82p 8.89p 142310
05/10/2016 9.35p 9.35p 8.98p 9.02p 145465
04/10/2016 9.53p 9.56p 9.30p 9.41p 355039
03/10/2016 9.60p 9.61p 9.40p 9.53p 109639
30/09/2016 9.57p 9.67p 9.51p 9.64p 201647
29/09/2016 9.65p 9.70p 9.62p 9.64p 59947
28/09/2016 9.56p 9.76p 9.56p 9.60p 163717
27/09/2016 9.62p 9.65p 9.42p 9.52p 265771
26/09/2016 9.67p 9.67p 9.50p 9.57p 14630
23/09/2016 9.73p 9.78p 9.71p 9.72p 51825
22/09/2016 9.65p 9.78p 9.65p 9.76p 27939
21/09/2016 9.67p 9.71p 9.54p 9.62p 144829
20/09/2016 9.58p 9.71p 9.58p 9.66p 31849
19/09/2016 9.45p 9.59p 9.45p 9.55p 135802
16/09/2016 9.50p 9.50p 9.45p 9.46p 120039
15/09/2016 9.72p 9.72p 9.49p 9.51p 111195
14/09/2016 9.75p 9.80p 9.71p 9.74p 60472
13/09/2016 9.70p 9.70p 9.57p 9.64p 11986
12/09/2016 9.73p 9.74p 9.58p 9.65p 52010
09/09/2016 9.90p 9.96p 9.83p 9.88p 33809
08/09/2016 10.00p 10.00p 9.87p 9.90p 287980
07/09/2016 10.00p 10.09p 9.91p 9.99p 327603
06/09/2016 10.09p 10.10p 10.00p 10.00p 70527
05/09/2016 10.13p 10.15p 10.00p 10.07p 50958
02/09/2016 10.04p 10.14p 9.87p 10.13p 119659
01/09/2016 9.87p 10.13p 9.87p 10.04p 313008
31/08/2016 9.95p 9.96p 9.86p 9.89p 260475
30/08/2016 9.95p 9.99p 9.90p 9.98p 14271
26/08/2016 10.00p 10.00p 9.86p 9.95p 9347
25/08/2016 10.12p 10.12p 9.91p 9.99p 54720
24/08/2016 9.99p 10.16p 9.99p 10.15p 15606
23/08/2016 9.87p 10.08p 9.87p 10.01p 13827
22/08/2016 9.88p 9.88p 9.76p 9.86p 48805
19/08/2016 9.95p 9.95p 9.89p 9.93p 2976
18/08/2016 9.85p 9.95p 9.85p 9.94p 161754
17/08/2016 9.87p 9.87p 9.76p 9.83p 11021
16/08/2016 9.95p 9.95p 9.88p 9.90p 10006
15/08/2016 9.95p 10.01p 9.90p 9.96p 98368
12/08/2016 9.87p 10.05p 9.87p 9.98p 28939
11/08/2016 9.83p 9.86p 9.72p 9.86p 11001
10/08/2016 9.86p 9.86p 9.81p 9.86p 122536
09/08/2016 9.67p 9.85p 9.67p 9.84p 16059
08/08/2016 9.69p 9.77p 9.67p 9.71p 9015
05/08/2016 9.54p 9.67p 9.54p 9.64p 18785
04/08/2016 9.40p 9.51p 9.34p 9.47p 78056
03/08/2016 9.29p 9.39p 9.29p 9.38p 92578
02/08/2016 9.22p 9.39p 9.19p 9.31p 63506
01/08/2016 9.27p 9.32p 9.21p 9.32p 168429
29/07/2016 9.20p 9.30p 9.20p 9.27p 12754
28/07/2016 9.22p 9.22p 9.10p 9.22p 85035
27/07/2016 9.21p 9.26p 9.20p 9.24p 54976
26/07/2016 9.29p 9.29p 9.10p 9.18p 7399
25/07/2016 9.25p 9.33p 9.15p 9.28p 4517

*Close Price adjusted for both dividends and splits