Groupe Eurotunnel SA (0P72) Share Price

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

Date Open High Low Close* Volume
07/03/2014 9.05p 9.05p 8.75p 8.91p 3655
06/03/2014 8.50p 8.94p 8.50p 8.94p 4073
05/03/2014 8.61p 9.00p 8.59p 8.66p 5794
04/03/2014 8.50p 8.62p 8.49p 8.59p 20
03/03/2014 8.67p 8.67p 8.46p 8.58p 6990
28/02/2014 8.50p 8.73p 8.50p 8.64p 474
27/02/2014 8.50p 8.77p 8.50p 8.66p 6559
26/02/2014 8.73p 8.75p 8.59p 8.66p 3717
25/02/2014 8.51p 8.72p 8.50p 8.64p 139
24/02/2014 8.10p 8.54p 8.10p 8.54p 1141
21/02/2014 8.10p 8.50p 8.10p 8.31p 5642
20/02/2014 8.10p 8.44p 8.10p 8.31p 76974
19/02/2014 8.44p 8.44p 8.30p 8.30p 197
18/02/2014 8.37p 8.47p 8.31p 8.31p 8706
17/02/2014 8.35p 8.38p 8.26p 8.26p 2540
14/02/2014 8.17p 8.35p 8.12p 8.26p 64
13/02/2014 8.19p 8.19p 8.06p 8.16p 1567
12/02/2014 8.10p 8.20p 8.09p 8.18p 175
11/02/2014 8.13p 8.20p 8.09p 8.19p 723
10/02/2014 8.10p 8.16p 8.03p 8.14p 1697
07/02/2014 8.10p 8.25p 8.03p 8.14p 0
06/02/2014 8.19p 8.19p 8.04p 8.14p 602
05/02/2014 8.10p 8.20p 8.09p 8.18p 128
04/02/2014 8.10p 8.18p 8.08p 8.18p 2188
03/02/2014 8.10p 8.23p 8.09p 8.19p 6
31/01/2014 8.16p 8.20p 8.08p 8.18p 184
30/01/2014 8.20p 8.20p 8.04p 8.14p 54
29/01/2014 8.22p 8.31p 8.10p 8.19p 254
28/01/2014 8.10p 8.21p 8.08p 8.19p 491
27/01/2014 8.14p 8.18p 8.07p 8.13p 14091
24/01/2014 8.19p 8.19p 7.97p 8.13p 187
23/01/2014 8.10p 8.19p 8.09p 8.18p 2842
22/01/2014 8.10p 8.17p 8.06p 8.10p 3382
21/01/2014 8.14p 8.19p 8.11p 8.19p 900
20/01/2014 8.21p 8.21p 8.04p 8.14p 238
17/01/2014 8.10p 8.28p 8.09p 8.19p 0
16/01/2014 8.21p 8.21p 8.09p 8.18p 159
15/01/2014 8.10p 8.21p 8.10p 8.19p 679
14/01/2014 8.40p 8.40p 8.06p 8.19p 1327
13/01/2014 7.69p 8.36p 7.69p 8.28p 273
10/01/2014 7.88p 7.95p 7.78p 7.83p 135
09/01/2014 7.69p 7.85p 7.69p 7.80p 67
08/01/2014 7.69p 7.92p 7.69p 7.84p 111
07/01/2014 7.69p 7.80p 7.69p 7.80p 17
06/01/2014 7.80p 7.82p 7.67p 7.79p 2011
03/01/2014 7.72p 7.83p 7.72p 7.79p 369
02/01/2014 7.64p 7.73p 7.62p 7.72p 12631
31/12/2013 7.36p 7.63p 7.36p 7.53p 1007
30/12/2013 7.57p 7.62p 7.51p 7.51p 695
27/12/2013 7.46p 7.60p 7.46p 7.50p 576
24/12/2013 7.36p 7.55p 7.36p 7.45p 247
23/12/2013 7.38p 7.44p 7.33p 7.42p 75
20/12/2013 7.36p 7.49p 7.29p 7.40p 0
19/12/2013 7.29p 7.39p 7.29p 7.39p 682
18/12/2013 7.05p 7.30p 7.05p 7.19p 79
17/12/2013 7.23p 7.23p 7.10p 7.16p 1927
16/12/2013 7.05p 7.23p 7.05p 7.17p 7
13/12/2013 7.05p 7.14p 7.05p 7.14p 12
12/12/2013 7.05p 7.16p 7.05p 7.13p 106
11/12/2013 7.15p 7.18p 7.06p 7.13p 317
10/12/2013 7.05p 7.17p 7.05p 7.14p 37877
09/12/2013 7.10p 7.14p 7.05p 7.12p 205
06/12/2013 7.00p 7.10p 6.95p 7.10p 736
05/12/2013 7.01p 7.02p 6.86p 6.99p 586
04/12/2013 7.37p 7.37p 6.91p 6.99p 1433
03/12/2013 7.37p 7.37p 7.05p 7.14p 16854
02/12/2013 7.21p 7.26p 7.09p 7.26p 310
29/11/2013 7.10p 7.26p 7.10p 7.26p 222
28/11/2013 7.11p 7.20p 7.10p 7.20p 202
27/11/2013 7.11p 7.50p 7.06p 7.20p 0
26/11/2013 7.37p 7.37p 7.06p 7.20p 4873
25/11/2013 7.19p 7.22p 7.07p 7.22p 438
22/11/2013 7.14p 7.25p 7.08p 7.25p 371
21/11/2013 7.17p 7.22p 7.05p 7.22p 1670
20/11/2013 7.21p 7.23p 7.10p 7.23p 516
19/11/2013 7.37p 7.37p 7.07p 7.25p 1328
18/11/2013 7.29p 7.29p 7.13p 7.25p 620
15/11/2013 7.37p 7.37p 7.20p 7.30p 45
14/11/2013 7.44p 7.44p 7.23p 7.32p 379
13/11/2013 7.37p 7.55p 7.34p 7.43p 0
12/11/2013 7.37p 7.50p 7.37p 7.46p 176
11/11/2013 7.30p 7.72p 7.13p 7.40p 0
08/11/2013 7.30p 7.30p 7.13p 7.20p 22
07/11/2013 7.20p 7.25p 7.12p 7.15p 1738
06/11/2013 7.17p 7.21p 7.10p 7.15p 1500
05/11/2013 7.04p 7.16p 7.04p 7.13p 112
04/11/2013 7.12p 7.12p 7.02p 7.11p 673
01/11/2013 7.14p 7.36p 7.03p 7.12p 0
31/10/2013 7.04p 7.12p 7.03p 7.12p 443
30/10/2013 7.04p 7.10p 7.04p 7.10p 200
29/10/2013 7.04p 7.11p 7.03p 7.10p 10952
28/10/2013 7.11p 7.11p 6.95p 7.07p 18136
25/10/2013 7.17p 7.17p 7.03p 7.11p 7278
24/10/2013 7.13p 7.16p 7.03p 7.13p 124
23/10/2013 7.15p 7.16p 6.99p 7.11p 144
22/10/2013 7.29p 7.29p 7.13p 7.26p 185
21/10/2013 7.10p 7.24p 6.97p 6.97p 1125
18/10/2013 7.00p 7.11p 6.98p 7.06p 1242
17/10/2013 7.05p 7.05p 6.93p 7.03p 32
16/10/2013 7.06p 7.06p 6.99p 7.05p 155
15/10/2013 6.97p 7.05p 6.91p 7.05p 1700
14/10/2013 6.84p 6.88p 6.73p 6.88p 527
11/10/2013 6.97p 6.97p 6.76p 6.88p 272
10/10/2013 6.81p 7.01p 6.60p 6.97p 71
09/10/2013 6.63p 6.80p 6.60p 6.63p 62
08/10/2013 6.82p 6.82p 6.60p 6.63p 28
07/10/2013 6.70p 6.73p 6.63p 6.63p 76
04/10/2013 6.74p 6.75p 6.56p 6.63p 724
03/10/2013 6.86p 6.86p 6.63p 6.63p 735
02/10/2013 6.63p 6.80p 6.63p 6.63p 2475
01/10/2013 6.63p 6.88p 6.63p 6.63p 59
30/09/2013 6.26p 6.63p 6.26p 6.63p 80
27/09/2013 6.28p 6.28p 6.24p 6.26p 440
26/09/2013 6.28p 6.28p 6.19p 6.26p 504
25/09/2013 6.26p 6.29p 6.25p 6.26p 1106
24/09/2013 6.20p 6.26p 6.14p 6.26p 2845
23/09/2013 6.26p 6.26p 6.22p 6.26p 664
20/09/2013 6.09p 6.27p 6.00p 6.26p 513
19/09/2013 6.03p 6.06p 5.96p 5.96p 2019
18/09/2013 5.96p 6.02p 5.89p 5.96p 1548
17/09/2013 5.96p 6.13p 5.93p 5.96p 0
16/09/2013 6.05p 6.05p 5.96p 5.96p 189
13/09/2013 6.10p 6.44p 5.91p 5.96p 0
12/09/2013 6.05p 6.05p 5.95p 5.96p 60
11/09/2013 5.96p 6.11p 5.90p 5.96p 0
10/09/2013 6.01p 6.08p 5.92p 5.96p 125
09/09/2013 5.95p 5.96p 5.90p 5.96p 276
06/09/2013 5.95p 6.25p 5.57p 5.96p 2196
05/09/2013 5.64p 5.94p 5.57p 5.72p 6
04/09/2013 5.70p 5.72p 5.57p 5.72p 8305
03/09/2013 5.64p 5.72p 5.64p 5.72p 245
02/09/2013 5.63p 5.99p 5.57p 5.72p 28
30/08/2013 5.64p 5.99p 5.57p 5.72p 30
29/08/2013 5.66p 5.99p 5.58p 5.72p 8600
28/08/2013 5.66p 5.99p 5.59p 5.72p -337
27/08/2013 5.99p 5.99p 5.62p 5.65p 1972
23/08/2013 5.84p 5.99p 5.75p 5.99p 877
22/08/2013 5.99p 5.99p 5.78p 5.99p 11
21/08/2013 5.79p 5.99p 5.69p 5.99p 68
20/08/2013 5.89p 5.99p 5.70p 5.99p 1546
19/08/2013 5.97p 5.99p 5.83p 5.99p 162
16/08/2013 5.90p 5.99p 5.85p 5.99p 208
15/08/2013 5.99p 5.99p 5.83p 5.99p 295
14/08/2013 5.95p 5.99p 5.88p 5.99p 191
13/08/2013 5.98p 5.99p 5.86p 5.99p 242
12/08/2013 5.97p 5.99p 5.93p 5.99p 299
09/08/2013 5.95p 6.27p 5.82p 5.99p 0
08/08/2013 5.82p 5.99p 5.82p 5.99p 46
07/08/2013 5.85p 5.99p 5.71p 5.99p 2404
06/08/2013 5.99p 5.99p 5.82p 5.99p 1999
05/08/2013 5.99p 5.99p 5.87p 5.99p 355
02/08/2013 5.99p 5.99p 5.85p 5.99p 231
01/08/2013 5.90p 5.99p 5.85p 5.99p 75
31/07/2013 5.99p 5.99p 5.81p 5.99p 16
30/07/2013 5.99p 5.99p 5.75p 5.99p 618
29/07/2013 5.84p 5.99p 5.80p 5.99p 1039
26/07/2013 5.99p 5.99p 5.81p 5.99p 462
25/07/2013 5.99p 5.99p 5.80p 5.99p 61
24/07/2013 5.99p 5.99p 5.85p 5.99p 28
23/07/2013 5.99p 5.99p 5.86p 5.99p 1529
22/07/2013 5.99p 6.00p 5.89p 5.99p 515
19/07/2013 5.99p 6.02p 5.90p 5.99p 254
18/07/2013 5.90p 6.00p 5.86p 5.99p 317
17/07/2013 5.99p 5.99p 5.85p 5.99p 1028
16/07/2013 5.99p 5.99p 5.85p 5.99p 64
15/07/2013 5.93p 5.99p 5.86p 5.99p 1659
12/07/2013 5.97p 5.99p 5.85p 5.99p 6
11/07/2013 5.92p 5.99p 5.87p 5.99p 79
10/07/2013 5.85p 5.85p 5.71p 5.71p 1349
09/07/2013 5.80p 5.82p 5.71p 5.71p 435
08/07/2013 5.60p 5.78p 5.60p 5.71p 3327
05/07/2013 5.68p 5.71p 5.55p 5.71p 170
04/07/2013 5.58p 5.71p 5.58p 5.71p 144
03/07/2013 5.66p 5.71p 5.50p 5.71p 1273
02/07/2013 5.71p 5.71p 5.53p 5.71p 275
01/07/2013 5.84p 5.84p 5.59p 5.71p 309
28/06/2013 5.82p 5.88p 5.67p 5.71p 718
27/06/2013 5.72p 5.79p 5.59p 5.71p 271
26/06/2013 5.27p 5.71p 5.27p 5.71p 265
25/06/2013 5.16p 5.32p 5.11p 5.24p 852
24/06/2013 5.30p 5.30p 4.98p 5.24p 1289
21/06/2013 5.92p 5.92p 5.10p 5.24p 2209
20/06/2013 6.14p 6.14p 5.51p 5.92p 2116
19/06/2013 6.32p 6.67p 6.12p 6.20p 0
18/06/2013 6.30p 6.30p 6.20p 6.20p 78
17/06/2013 6.19p 6.26p 6.13p 6.20p 414
14/06/2013 6.08p 6.28p 6.06p 6.20p 540
13/06/2013 6.04p 6.20p 5.95p 6.20p 884
12/06/2013 6.06p 6.24p 6.02p 6.20p 2552
11/06/2013 6.11p 6.20p 6.03p 6.20p 321
10/06/2013 6.20p 6.20p 5.99p 6.20p 62
07/06/2013 6.03p 6.20p 5.92p 6.20p 8277
06/06/2013 6.20p 6.20p 5.96p 6.20p 12542
05/06/2013 6.11p 6.26p 6.04p 6.20p 955
04/06/2013 6.09p 6.20p 6.05p 6.20p 28
03/06/2013 6.44p 6.44p 6.02p 6.20p 1203
31/05/2013 6.26p 6.44p 6.13p 6.44p 98556
30/05/2013 6.44p 6.47p 6.17p 6.44p 2100
29/05/2013 6.44p 6.44p 6.14p 6.44p 21045
28/05/2013 6.44p 6.46p 6.15p 6.44p 4343

*Close Price adjusted for both dividends and splits