Groupe Eurotunnel SA (0P72) Share Price

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

Date Open High Low Close* Volume
24/05/2013 6.44p 6.44p 6.18p 6.44p 4449
23/05/2013 6.36p 6.44p 6.23p 6.44p 351
22/05/2013 6.41p 6.44p 6.34p 6.44p 820
21/05/2013 6.44p 6.44p 6.34p 6.44p 71
20/05/2013 6.44p 6.44p 6.33p 6.44p 201
17/05/2013 6.44p 6.44p 6.30p 6.44p 285
16/05/2013 6.44p 6.44p 6.27p 6.44p 366
15/05/2013 6.44p 6.45p 6.33p 6.44p 8763
14/05/2013 6.39p 6.44p 6.31p 6.44p 54
13/05/2013 6.43p 6.52p 6.28p 6.44p 612
10/05/2013 6.44p 6.55p 6.30p 6.44p 47
09/05/2013 6.15p 6.50p 6.15p 6.44p 185
08/05/2013 6.15p 6.36p 6.15p 6.15p 46
07/05/2013 6.34p 6.34p 6.15p 6.15p 89
03/05/2013 6.31p 6.31p 6.15p 6.15p 92
02/05/2013 6.34p 6.34p 6.15p 6.15p 1784
01/05/2013 6.45p 6.45p 6.30p 6.30p 291
30/04/2013 6.35p 6.39p 6.14p 6.15p 2026
29/04/2013 6.25p 6.35p 6.14p 6.15p 422
26/04/2013 6.15p 6.22p 6.00p 6.15p 1332
25/04/2013 6.15p 6.28p 6.06p 6.15p 240
24/04/2013 6.15p 6.18p 6.12p 6.15p 229
23/04/2013 6.13p 6.28p 6.06p 6.15p 108
22/04/2013 6.15p 6.15p 6.09p 6.15p 603
19/04/2013 6.12p 6.15p 6.06p 6.15p 279
18/04/2013 6.15p 6.25p 6.03p 6.15p 145
17/04/2013 6.15p 6.29p 6.01p 6.15p 0
16/04/2013 6.15p 6.29p 6.04p 6.15p 3189
15/04/2013 6.31p 6.31p 6.15p 6.15p 152
12/04/2013 6.15p 6.34p 6.12p 6.15p 386
11/04/2013 6.15p 6.22p 6.14p 6.15p 489
10/04/2013 6.15p 6.23p 6.07p 6.15p 3088
09/04/2013 6.11p 6.27p 6.04p 6.15p 465
08/04/2013 6.10p 6.24p 6.01p 6.15p 106
05/04/2013 6.15p 6.15p 6.00p 6.15p 34
04/04/2013 6.18p 6.27p 6.06p 6.15p 75
03/04/2013 6.24p 6.24p 6.05p 6.15p 3185
02/04/2013 6.21p 6.44p 6.18p 6.44p 1161
28/03/2013 6.44p 6.44p 6.16p 6.44p 1368
27/03/2013 6.36p 6.44p 6.14p 6.44p 65
26/03/2013 6.45p 6.45p 6.25p 6.44p 2860
25/03/2013 6.53p 6.53p 6.39p 6.44p 1492
22/03/2013 6.75p 6.76p 6.46p 6.75p 3022
21/03/2013 6.45p 6.83p 6.45p 6.75p 1057
20/03/2013 6.61p 6.67p 6.43p 6.45p 289
19/03/2013 6.59p 6.59p 6.43p 6.45p 35
18/03/2013 6.45p 6.54p 6.37p 6.45p 2767
15/03/2013 6.45p 6.51p 6.28p 6.45p 141237
14/03/2013 6.37p 6.45p 6.31p 6.45p 340
13/03/2013 6.43p 6.53p 6.29p 6.45p 519
12/03/2013 6.51p 6.55p 6.32p 6.45p 469
11/03/2013 6.51p 6.51p 6.36p 6.45p 190
08/03/2013 6.45p 6.53p 6.37p 6.45p 1809
07/03/2013 6.50p 6.50p 6.45p 6.45p 348
06/03/2013 6.45p 6.52p 6.37p 6.45p 3169
05/03/2013 6.48p 6.49p 6.45p 6.45p 126
04/03/2013 6.45p 6.45p 6.30p 6.45p 83
01/03/2013 6.47p 6.47p 6.23p 6.45p 696
28/02/2013 6.45p 6.48p 6.31p 6.45p 6009
27/02/2013 6.31p 6.45p 6.10p 6.45p 188586
26/02/2013 6.30p 6.45p 6.20p 6.45p 166
25/02/2013 6.45p 6.47p 6.25p 6.45p 22787
22/02/2013 6.45p 6.45p 6.27p 6.45p 5035
21/02/2013 6.53p 6.53p 6.30p 6.45p 16856
20/02/2013 6.50p 6.53p 6.30p 6.53p 1469
19/02/2013 6.41p 6.53p 6.37p 6.53p 11731
18/02/2013 6.53p 6.53p 6.35p 6.53p 352
15/02/2013 6.53p 6.53p 6.30p 6.53p 137
14/02/2013 6.53p 6.53p 6.29p 6.53p 162
13/02/2013 6.53p 6.53p 6.35p 6.53p 59
12/02/2013 6.53p 6.53p 6.39p 6.53p 1262
11/02/2013 6.53p 6.64p 6.41p 6.53p 14
08/02/2013 6.25p 6.53p 6.25p 6.53p 1109
07/02/2013 6.35p 6.35p 6.25p 6.25p 340
06/02/2013 6.25p 6.36p 6.25p 6.25p 2121
05/02/2013 6.25p 6.44p 6.20p 6.25p 507
04/02/2013 6.25p 6.35p 6.19p 6.25p 488
01/02/2013 6.27p 6.34p 6.22p 6.25p 2396
31/01/2013 6.30p 6.30p 6.08p 6.25p 4146
30/01/2013 6.25p 6.30p 6.17p 6.25p 50
29/01/2013 6.25p 6.30p 6.20p 6.25p 1269
28/01/2013 6.25p 6.44p 6.22p 6.25p 2131
25/01/2013 6.43p 6.43p 6.25p 6.25p 1131
24/01/2013 6.25p 6.44p 6.22p 6.25p 908
23/01/2013 6.25p 6.39p 6.25p 6.25p 361
22/01/2013 6.36p 6.36p 6.15p 6.25p 251038
21/01/2013 6.25p 6.25p 6.20p 6.25p 356
18/01/2013 6.00p 6.25p 6.00p 6.25p 1916
17/01/2013 6.00p 6.08p 5.93p 6.00p 350094
16/01/2013 6.00p 6.01p 5.94p 6.00p 50045
15/01/2013 6.00p 6.00p 5.91p 6.00p 40332
14/01/2013 6.00p 6.00p 5.84p 6.00p 872
11/01/2013 6.00p 6.02p 5.94p 6.00p 87682
10/01/2013 6.00p 6.00p 5.90p 6.00p 671
09/01/2013 6.00p 6.00p 5.93p 6.00p 403510
08/01/2013 6.00p 6.00p 5.89p 6.00p 301426
07/01/2013 6.00p 6.00p 5.92p 6.00p 22
04/01/2013 6.00p 6.00p 5.91p 6.00p 2793
03/01/2013 6.00p 6.00p 5.92p 6.00p 1690
02/01/2013 5.88p 6.00p 5.88p 6.00p 5
31/12/2012 5.72p 5.88p 5.67p 5.85p 0
28/12/2012 5.72p 5.72p 5.69p 5.72p 130
27/12/2012 5.72p 5.72p 5.66p 5.72p 47
24/12/2012 5.70p 5.72p 5.63p 5.72p 323
21/12/2012 5.72p 5.72p 5.62p 5.72p 29
20/12/2012 5.72p 5.72p 5.68p 5.72p 97
19/12/2012 5.72p 5.72p 5.68p 5.72p 8
18/12/2012 5.72p 5.74p 5.65p 5.72p 15079
17/12/2012 5.72p 5.72p 5.67p 5.72p 185
14/12/2012 5.72p 5.84p 5.61p 5.72p 395
13/12/2012 5.72p 5.74p 5.68p 5.72p 499
12/12/2012 5.72p 5.72p 5.66p 5.72p 49
11/12/2012 5.72p 5.76p 5.72p 5.72p 39
10/12/2012 5.72p 5.72p 5.59p 5.72p 347
07/12/2012 5.72p 6.00p 5.71p 5.72p 6091
06/12/2012 5.72p 5.74p 5.67p 5.72p 4013
05/12/2012 5.72p 5.81p 5.69p 5.72p 14588
04/12/2012 5.72p 5.72p 5.66p 5.72p 981
03/12/2012 5.72p 5.72p 5.67p 5.72p 290
30/11/2012 5.72p 5.72p 5.55p 5.72p 83
29/11/2012 5.72p 5.72p 5.61p 5.72p 929
28/11/2012 5.72p 5.72p 5.59p 5.72p 644
27/11/2012 5.72p 5.72p 5.57p 5.72p 41375
26/11/2012 5.72p 5.72p 5.53p 5.72p 108
23/11/2012 5.72p 5.72p 5.50p 5.72p 448
22/11/2012 5.72p 5.72p 5.55p 5.72p 368
21/11/2012 5.72p 5.72p 5.62p 5.72p 61952
20/11/2012 5.72p 5.73p 5.72p 5.72p 6028
19/11/2012 5.46p 5.72p 5.46p 5.72p 179
16/11/2012 5.78p 5.78p 5.46p 5.46p 232
15/11/2012 5.78p 5.78p 5.45p 5.78p 138
14/11/2012 5.75p 5.78p 5.64p 5.78p 357
13/11/2012 5.78p 5.78p 5.59p 5.78p 314
12/11/2012 5.78p 5.87p 5.75p 5.78p 50817
09/11/2012 6.10p 6.10p 5.78p 5.78p 22974
08/11/2012 6.10p 6.10p 5.77p 6.10p 31
07/11/2012 6.10p 6.10p 5.89p 6.10p 819

*Close Price adjusted for both dividends and splits