Groupe Eurotunnel SA (0P72) Share Price

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

Date Open High Low Close* Volume
22/07/2016 9.40p 9.40p 9.11p 9.19p 25871
21/07/2016 9.72p 9.72p 9.36p 9.39p 18150
20/07/2016 9.82p 9.82p 9.62p 9.71p 15842
19/07/2016 9.70p 9.84p 9.70p 9.84p 44366
18/07/2016 9.60p 9.72p 9.59p 9.71p 74317
15/07/2016 9.72p 9.72p 9.64p 9.64p 68105
14/07/2016 9.48p 9.76p 9.45p 9.74p 45227
13/07/2016 9.50p 9.57p 9.43p 9.49p 19065
12/07/2016 9.35p 9.70p 9.35p 9.56p 49431
11/07/2016 9.15p 9.35p 9.15p 9.35p 11324
08/07/2016 8.95p 9.06p 8.95p 9.06p 27170
07/07/2016 8.60p 8.93p 8.60p 8.93p 124654
06/07/2016 9.03p 9.03p 8.58p 8.60p 95679
05/07/2016 9.52p 9.52p 8.99p 9.05p 29549
04/07/2016 9.50p 9.50p 9.35p 9.43p 56315
01/07/2016 9.67p 9.67p 9.42p 9.42p 5985
30/06/2016 9.68p 9.68p 9.28p 9.55p 88407
29/06/2016 9.00p 9.60p 9.00p 9.55p 488172
28/06/2016 8.69p 9.06p 8.69p 8.91p 58423
27/06/2016 10.00p 10.00p 8.28p 8.28p 18804
24/06/2016 4.50p 10.33p 4.50p 10.02p 11926
23/06/2016 11.25p 11.76p 11.25p 11.73p 62688
22/06/2016 11.30p 11.43p 11.25p 11.32p 3632
21/06/2016 11.34p 11.43p 11.30p 11.30p 3493
20/06/2016 11.10p 11.42p 11.10p 11.35p 12654
17/06/2016 10.57p 10.86p 10.57p 10.86p 92189
16/06/2016 10.48p 10.56p 10.40p 10.55p 18413
15/06/2016 10.46p 10.59p 10.46p 10.59p 7596
14/06/2016 10.76p 10.76p 10.50p 10.55p 6741
13/06/2016 11.00p 11.00p 10.78p 10.81p 18324
10/06/2016 11.27p 11.27p 11.02p 11.04p 101215
09/06/2016 11.26p 11.29p 11.23p 11.27p 325
08/06/2016 11.42p 11.44p 11.25p 11.25p 2841
07/06/2016 11.20p 11.46p 11.20p 11.43p 2904
06/06/2016 11.35p 11.35p 11.05p 11.21p 1026
03/06/2016 11.46p 11.54p 11.39p 11.39p 3164
02/06/2016 11.45p 11.51p 11.33p 11.48p 1991
01/06/2016 11.57p 11.57p 11.35p 11.47p 12239
31/05/2016 11.60p 11.60p 11.55p 11.57p 7332
27/05/2016 11.65p 11.68p 11.63p 11.65p 128
26/05/2016 11.54p 11.60p 11.54p 11.60p 598
25/05/2016 11.65p 11.65p 11.45p 11.53p 610
24/05/2016 11.48p 11.59p 11.41p 11.59p 1189
23/05/2016 11.68p 11.68p 11.64p 11.65p 26061
20/05/2016 11.62p 11.70p 11.62p 11.68p 28821
19/05/2016 11.60p 11.65p 11.57p 11.65p 9467
18/05/2016 11.40p 11.62p 11.39p 11.57p 4122
17/05/2016 11.40p 11.51p 11.40p 11.44p 32759
16/05/2016 11.30p 11.41p 11.30p 11.40p 13378
13/05/2016 11.22p 11.34p 11.22p 11.31p 4859
12/05/2016 11.20p 11.44p 11.00p 11.31p 33378
11/05/2016 11.17p 11.26p 11.04p 11.26p 1755233
10/05/2016 11.10p 11.27p 11.10p 11.22p 1304481
09/05/2016 11.00p 11.18p 10.98p 11.12p 538514
06/05/2016 11.16p 11.16p 10.87p 11.01p 556959
05/05/2016 11.12p 11.24p 11.02p 11.16p 182048
04/05/2016 11.12p 11.26p 11.00p 11.13p 7329
03/05/2016 11.12p 11.13p 10.99p 11.13p 105120
29/04/2016 11.06p 11.15p 10.98p 11.12p 7644
28/04/2016 11.00p 11.13p 10.98p 11.05p 28466
27/04/2016 10.83p 11.18p 10.83p 11.16p 505309
26/04/2016 10.75p 10.86p 10.72p 10.86p 272365
25/04/2016 10.75p 10.80p 10.75p 10.78p 9937
22/04/2016 10.60p 10.88p 10.60p 10.82p 475205
21/04/2016 10.40p 10.65p 10.29p 10.65p 147185
20/04/2016 10.02p 10.32p 10.02p 10.31p 240216
19/04/2016 9.97p 10.08p 9.93p 10.05p 8131
18/04/2016 9.86p 9.97p 9.83p 9.97p 7836
15/04/2016 10.05p 10.06p 9.79p 9.92p 59958
14/04/2016 10.00p 10.07p 9.94p 10.06p 30768
13/04/2016 9.87p 10.03p 9.87p 10.02p 51305
12/04/2016 9.77p 9.90p 9.69p 9.84p 43231
11/04/2016 9.80p 10.05p 9.69p 9.80p 2401
08/04/2016 9.46p 9.76p 9.46p 9.73p 5346
07/04/2016 9.42p 9.42p 9.25p 9.35p 3114
06/04/2016 9.38p 9.50p 9.29p 9.43p 6373
05/04/2016 9.74p 9.74p 9.28p 9.46p 1178
04/04/2016 9.68p 9.89p 9.62p 9.74p 5766
01/04/2016 9.80p 9.86p 9.64p 9.77p 48893
31/03/2016 9.85p 9.86p 9.82p 9.86p 19946
30/03/2016 9.74p 9.89p 9.71p 9.92p 8888
29/03/2016 9.80p 9.80p 9.64p 9.71p 15132
24/03/2016 9.52p 9.84p 9.41p 9.83p 2937
23/03/2016 9.69p 9.69p 9.53p 9.53p 153
22/03/2016 9.90p 10.01p 9.51p 9.61p 2983
21/03/2016 10.02p 10.12p 9.88p 10.01p 1146
18/03/2016 9.89p 10.03p 9.89p 10.00p 1400
17/03/2016 9.95p 9.95p 9.70p 9.82p 246
16/03/2016 10.05p 10.05p 9.81p 9.94p 218
15/03/2016 10.04p 10.04p 9.96p 10.01p 9244
14/03/2016 10.00p 10.08p 9.90p 10.06p 7808
11/03/2016 9.78p 10.02p 9.78p 10.00p 4583
10/03/2016 9.71p 9.85p 9.60p 9.75p 67
09/03/2016 9.67p 9.70p 9.57p 9.69p 64
08/03/2016 9.90p 9.90p 9.57p 9.69p 613
07/03/2016 9.80p 10.30p 9.73p 9.85p 10615
04/03/2016 9.88p 9.90p 9.86p 9.90p 8467
03/03/2016 9.72p 9.84p 9.69p 9.82p 1519
02/03/2016 9.70p 9.78p 9.64p 9.75p 83955
01/03/2016 9.27p 9.77p 9.27p 9.77p 17711
29/02/2016 9.25p 9.26p 9.13p 9.23p 62644
26/02/2016 9.25p 9.29p 9.24p 9.29p 4106
25/02/2016 9.20p 9.20p 9.14p 9.15p 5014
24/02/2016 9.61p 9.62p 8.86p 8.96p 1496
23/02/2016 9.60p 9.69p 9.50p 9.62p 175
22/02/2016 9.34p 9.64p 9.34p 9.62p 1200
19/02/2016 9.57p 9.57p 9.21p 9.32p 9763
18/02/2016 9.69p 9.69p 9.46p 9.53p 75
17/02/2016 9.60p 9.75p 9.55p 9.70p 97
16/02/2016 9.70p 9.70p 9.52p 9.62p 4791
15/02/2016 9.65p 9.67p 9.59p 9.60p 3882
12/02/2016 9.25p 9.60p 9.25p 9.53p 9374
11/02/2016 9.70p 9.74p 9.25p 9.31p 1511
10/02/2016 9.65p 9.85p 9.65p 9.74p 7800
09/02/2016 10.04p 10.04p 9.52p 9.64p 10169
08/02/2016 10.27p 10.27p 10.01p 10.01p 1253
05/02/2016 10.17p 10.34p 10.16p 10.28p 3932
04/02/2016 10.25p 10.25p 10.05p 10.19p 863
03/02/2016 10.42p 10.42p 10.23p 10.20p 24260
02/02/2016 10.52p 10.52p 10.29p 10.43p 503
01/02/2016 10.59p 10.59p 10.49p 10.49p 1864
29/01/2016 10.42p 10.59p 10.41p 10.48p 10513
28/01/2016 10.27p 10.41p 10.24p 10.41p 94594
27/01/2016 10.02p 10.25p 9.90p 10.25p 53165
26/01/2016 9.90p 10.04p 9.82p 10.04p 2038
25/01/2016 10.08p 10.08p 9.85p 9.98p 11490
22/01/2016 9.57p 10.10p 9.57p 10.10p 430
21/01/2016 9.34p 9.66p 9.34p 9.66p 29710
20/01/2016 9.59p 9.59p 9.39p 9.47p 5040
19/01/2016 9.75p 9.87p 9.52p 9.61p 7104
18/01/2016 9.70p 9.83p 9.59p 9.71p 2892
15/01/2016 10.06p 10.06p 9.80p 9.80p 1243
14/01/2016 10.17p 10.21p 9.99p 10.03p 24193
13/01/2016 10.35p 10.35p 10.27p 10.27p 6850
12/01/2016 10.27p 10.41p 10.12p 10.26p 21960
11/01/2016 10.25p 10.45p 10.25p 10.38p 1230
08/01/2016 10.65p 10.70p 10.49p 10.63p 324
07/01/2016 10.80p 10.80p 10.55p 10.56p 1183
06/01/2016 11.16p 11.16p 10.85p 10.84p 4714
05/01/2016 11.15p 11.24p 10.98p 11.06p 151708
04/01/2016 11.47p 11.47p 10.98p 11.09p 3364
31/12/2015 11.30p 11.94p 10.84p 11.38p 200
30/12/2015 11.31p 11.31p 11.10p 11.30p 7257
29/12/2015 11.14p 11.40p 11.10p 11.27p 24111
24/12/2015 11.10p 11.72p 10.95p 11.10p 0
23/12/2015 11.00p 11.12p 10.97p 11.12p 1915
22/12/2015 11.13p 11.62p 10.86p 11.02p 0
21/12/2015 11.22p 11.25p 11.07p 11.14p 11831
18/12/2015 11.37p 11.37p 11.11p 11.29p 12592
17/12/2015 11.31p 11.32p 11.18p 11.29p 3049
16/12/2015 11.32p 11.32p 11.20p 11.22p 811
15/12/2015 11.23p 11.26p 11.11p 11.28p 7011
14/12/2015 11.49p 11.49p 11.05p 11.19p 25744
11/12/2015 11.70p 11.70p 11.27p 11.42p 105495
10/12/2015 11.68p 11.71p 11.49p 11.63p 640
09/12/2015 11.65p 11.74p 11.63p 11.71p 370
08/12/2015 11.87p 11.87p 11.38p 11.56p 2484
07/12/2015 11.81p 11.90p 11.81p 11.86p 11111
04/12/2015 11.71p 11.81p 11.65p 11.81p 2406
03/12/2015 11.98p 12.00p 11.51p 11.70p 2915
02/12/2015 11.98p 12.00p 11.84p 11.98p 1421
01/12/2015 12.10p 12.10p 11.94p 11.94p 1569
30/11/2015 12.00p 12.11p 11.93p 12.06p 43400
27/11/2015 11.90p 12.06p 11.90p 12.06p 1485
26/11/2015 11.86p 12.00p 11.86p 11.95p 1040
25/11/2015 11.90p 11.90p 11.84p 11.90p 6
24/11/2015 12.13p 12.13p 11.86p 11.91p 2092
23/11/2015 12.25p 12.25p 12.12p 12.14p 3956
20/11/2015 12.23p 12.29p 12.23p 12.27p 779
19/11/2015 12.28p 12.30p 12.10p 12.16p 11871
18/11/2015 12.27p 12.32p 12.26p 12.26p 1701
17/11/2015 11.95p 12.35p 11.95p 12.31p 1110
16/11/2015 12.08p 12.08p 11.95p 11.97p 15293
13/11/2015 12.43p 12.43p 12.25p 12.29p 107251
12/11/2015 12.50p 12.60p 12.41p 12.41p 9470
11/11/2015 12.49p 12.59p 12.35p 12.49p 25152
10/11/2015 12.44p 12.50p 12.33p 12.49p 2578
09/11/2015 12.85p 12.85p 12.44p 12.44p 19882
06/11/2015 12.80p 12.86p 12.60p 12.86p 2927
05/11/2015 12.63p 12.81p 12.61p 12.81p 9278
04/11/2015 12.72p 12.72p 12.45p 12.61p 3418
03/11/2015 12.78p 12.78p 12.62p 12.69p 20426
02/11/2015 12.75p 12.87p 12.60p 12.76p 37093
30/10/2015 12.93p 12.93p 12.59p 12.69p 24126
29/10/2015 12.80p 12.90p 12.72p 12.90p 3254
28/10/2015 12.51p 12.91p 12.31p 12.86p 13
27/10/2015 12.38p 12.41p 12.27p 12.31p 4632
26/10/2015 12.44p 12.49p 12.24p 12.40p 8915
23/10/2015 12.30p 12.49p 12.30p 12.49p 26833
22/10/2015 11.56p 12.28p 11.50p 12.27p 7624
21/10/2015 11.77p 11.81p 11.62p 11.81p 53
20/10/2015 11.70p 11.80p 11.70p 11.79p 195171
19/10/2015 11.73p 11.73p 11.68p 11.71p 8730
16/10/2015 11.97p 11.97p 11.68p 11.77p 9285
15/10/2015 11.98p 11.98p 11.87p 11.89p 31
14/10/2015 12.02p 12.02p 11.94p 11.94p 1177
13/10/2015 12.17p 12.17p 12.00p 12.05p 2727
12/10/2015 12.51p 12.51p 12.03p 12.19p 5669
09/10/2015 12.63p 12.63p 12.32p 12.48p 6676
08/10/2015 12.58p 12.61p 12.43p 12.57p 1190

*Close Price adjusted for both dividends and splits