Lagardere SCA (0HB2) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Lagardere SCA

Date Open High Low Close* Volume
04/12/2018 24.73p 24.78p 24.14p 24.17p 14117
03/12/2018 24.98p 25.22p 24.96p 24.97p 1124
30/11/2018 25.05p 25.13p 24.96p 24.99p 3834
29/11/2018 25.35p 25.36p 25.15p 25.15p 1330
28/11/2018 25.20p 25.33p 25.20p 25.33p 1960
27/11/2018 25.04p 25.28p 25.04p 25.26p 4128
26/11/2018 25.03p 25.25p 25.03p 25.23p 6981
23/11/2018 24.85p 25.03p 24.85p 25.00p 15974
22/11/2018 24.85p 25.52p 24.85p 24.88p 4611
21/11/2018 24.60p 25.11p 24.60p 25.08p 23976
20/11/2018 25.00p 25.00p 24.74p 24.74p 399
19/11/2018 25.46p 25.46p 24.99p 25.02p 14493
16/11/2018 25.40p 25.66p 25.28p 25.28p 2217
15/11/2018 25.73p 25.73p 25.12p 25.22p 2986
14/11/2018 25.17p 25.56p 25.03p 25.49p 11591
13/11/2018 25.23p 25.25p 25.15p 25.24p 23106
12/11/2018 25.00p 25.05p 24.84p 25.05p 269
09/11/2018 25.44p 25.66p 25.08p 25.08p 6444
08/11/2018 25.00p 26.15p 25.00p 25.75p 6788
07/11/2018 25.01p 25.05p 24.60p 24.73p 18121
06/11/2018 24.21p 25.07p 24.21p 25.02p 34045
05/11/2018 24.50p 24.60p 24.14p 24.22p 26882
02/11/2018 24.31p 24.65p 24.10p 24.61p 2122
01/11/2018 24.40p 24.40p 24.05p 24.05p 5865
31/10/2018 24.08p 24.34p 24.08p 24.25p 37307
30/10/2018 24.38p 24.38p 24.00p 24.05p 15708
29/10/2018 24.16p 24.47p 23.96p 24.22p 903
26/10/2018 24.23p 24.23p 23.82p 23.94p 25045
25/10/2018 24.25p 24.46p 24.24p 24.28p 1804
24/10/2018 24.67p 24.80p 24.44p 24.51p 12552
23/10/2018 25.00p 25.18p 24.73p 24.73p 3503
22/10/2018 24.60p 25.24p 24.60p 25.07p 4988
19/10/2018 25.25p 25.25p 24.73p 24.91p 6687
18/10/2018 25.40p 25.88p 25.40p 25.50p 80688
17/10/2018 25.02p 25.83p 25.02p 25.64p 21444
16/10/2018 26.00p 26.00p 25.36p 25.36p 7314
15/10/2018 25.23p 25.50p 25.18p 25.48p 11471
12/10/2018 25.01p 25.37p 25.01p 25.29p 3594
11/10/2018 25.25p 25.47p 25.08p 25.08p 4701
10/10/2018 25.51p 25.90p 25.37p 25.56p 8037
09/10/2018 25.20p 25.79p 25.20p 25.70p 8978
08/10/2018 25.91p 26.05p 25.80p 25.86p 6054
05/10/2018 25.93p 26.14p 25.81p 25.82p 9590
04/10/2018 26.09p 26.09p 25.83p 25.83p 33837
03/10/2018 26.36p 26.36p 26.19p 26.26p 19679
02/10/2018 26.50p 26.50p 26.19p 26.23p 1323
01/10/2018 26.50p 26.67p 26.50p 26.67p 2959
28/09/2018 26.65p 26.65p 26.41p 26.51p 10986
27/09/2018 26.07p 26.57p 26.07p 26.57p 2546
26/09/2018 26.00p 26.32p 26.00p 26.25p 4315
25/09/2018 25.87p 26.24p 25.87p 26.13p 14264
24/09/2018 25.85p 25.89p 25.79p 25.89p 1002
21/09/2018 26.34p 26.34p 25.72p 25.75p 21851
20/09/2018 26.41p 26.76p 26.16p 26.21p 8656
19/09/2018 26.60p 26.65p 26.60p 26.65p 21579
18/09/2018 26.21p 26.62p 26.21p 26.62p 9957
17/09/2018 26.10p 26.42p 26.10p 26.33p 3672
14/09/2018 25.35p 26.11p 25.35p 26.10p 11355
13/09/2018 25.78p 25.78p 25.45p 25.45p 1339
12/09/2018 25.50p 25.72p 25.50p 25.72p 116
11/09/2018 25.70p 25.70p 25.23p 25.23p 1264
10/09/2018 25.02p 25.45p 25.02p 25.44p 1559
07/09/2018 25.00p 25.11p 25.00p 25.07p 634
06/09/2018 24.91p 25.14p 24.80p 25.06p 7224
05/09/2018 25.31p 25.31p 24.97p 24.97p 3466
04/09/2018 25.64p 25.64p 25.26p 25.26p 2995
03/09/2018 25.28p 25.50p 25.28p 25.44p 12423
31/08/2018 25.57p 25.57p 25.38p 25.38p 1843
30/08/2018 25.40p 25.48p 25.30p 25.45p 94756
29/08/2018 25.69p 25.69p 25.43p 25.43p 64060
28/08/2018 25.75p 25.78p 25.73p 25.77p 27258
24/08/2018 25.78p 25.78p 25.60p 25.66p 132138
23/08/2018 25.69p 25.73p 25.65p 25.65p 5314
22/08/2018 25.25p 25.62p 25.25p 25.60p 3401
21/08/2018 24.98p 25.42p 24.98p 25.39p 3039
20/08/2018 24.99p 25.12p 24.99p 25.10p 12615
17/08/2018 24.91p 24.99p 24.81p 24.90p 17925
16/08/2018 24.75p 24.89p 24.53p 24.89p 18359
15/08/2018 24.60p 24.88p 24.35p 24.35p 6723
14/08/2018 24.91p 24.91p 24.67p 24.69p 131293
13/08/2018 24.91p 24.91p 24.61p 24.70p 442
10/08/2018 24.95p 24.95p 24.68p 24.80p 19883
09/08/2018 24.92p 24.92p 24.72p 24.91p 4538
08/08/2018 24.75p 24.87p 24.57p 24.82p 7897
07/08/2018 24.55p 24.80p 24.50p 24.51p 103693
06/08/2018 24.98p 24.98p 24.70p 24.78p 84287
03/08/2018 24.94p 24.94p 24.78p 24.91p 31167
02/08/2018 24.66p 24.85p 24.66p 24.75p 18551
01/08/2018 24.91p 24.99p 24.72p 24.72p 2053
31/07/2018 24.58p 25.04p 24.58p 25.04p 8397
30/07/2018 24.93p 25.18p 24.89p 24.91p 220158
27/07/2018 24.05p 24.92p 24.05p 24.91p 28850
26/07/2018 23.41p 23.83p 23.18p 23.26p 3329
25/07/2018 23.78p 23.78p 23.39p 23.39p 8779
24/07/2018 24.00p 24.00p 23.68p 23.68p 420
23/07/2018 23.85p 23.91p 23.69p 23.74p 17678
20/07/2018 23.91p 23.91p 23.69p 23.85p 15711
19/07/2018 24.06p 24.10p 23.83p 23.88p 9086
18/07/2018 24.00p 24.10p 23.97p 24.08p 18103
17/07/2018 23.86p 23.99p 23.79p 23.99p 11977
16/07/2018 24.17p 24.73p 23.99p 24.00p 13227
13/07/2018 24.00p 24.01p 23.72p 23.78p 7408
12/07/2018 23.21p 23.85p 23.21p 23.78p 30252
11/07/2018 23.00p 23.22p 22.95p 23.22p 10828
10/07/2018 22.50p 22.61p 22.50p 22.61p 765
09/07/2018 22.40p 22.62p 22.40p 22.55p 4688
06/07/2018 22.44p 22.53p 22.44p 22.50p 721
05/07/2018 22.25p 22.55p 22.25p 22.55p 11962
04/07/2018 22.61p 22.63p 22.57p 22.57p 2386
03/07/2018 22.44p 22.61p 22.44p 22.61p 513999
02/07/2018 22.56p 22.56p 22.40p 22.43p 11876
29/06/2018 22.57p 22.91p 22.57p 22.71p 15609
28/06/2018 23.05p 23.23p 22.82p 22.85p 896
27/06/2018 23.20p 23.34p 23.20p 23.31p 892
26/06/2018 23.20p 23.36p 23.20p 23.28p 294
25/06/2018 23.21p 23.55p 23.21p 23.40p 9889
22/06/2018 23.02p 23.32p 23.02p 23.31p 8073
21/06/2018 23.33p 23.43p 23.08p 23.12p 13063
20/06/2018 23.25p 23.30p 23.02p 23.25p 242
19/06/2018 23.05p 23.07p 23.01p 23.07p 830
18/06/2018 23.50p 23.50p 23.19p 23.19p 2017
15/06/2018 23.77p 24.01p 23.65p 23.66p 22443
14/06/2018 23.63p 23.87p 23.63p 23.84p 60000
13/06/2018 23.70p 23.98p 23.63p 23.78p 17259
12/06/2018 24.20p 24.20p 23.75p 23.75p 2148
11/06/2018 24.00p 24.19p 24.00p 24.11p 13177
08/06/2018 23.81p 23.89p 23.64p 23.86p 4783
07/06/2018 23.75p 23.85p 23.72p 23.83p 3859
06/06/2018 23.65p 23.74p 23.53p 23.66p 11089
05/06/2018 23.74p 23.74p 23.55p 23.59p 9404
04/06/2018 23.69p 23.71p 23.57p 23.57p 2451
01/06/2018 23.06p 23.59p 23.06p 23.40p 131951
31/05/2018 22.58p 23.10p 22.58p 22.85p 95209
30/05/2018 22.25p 22.52p 22.25p 22.52p 1058
29/05/2018 22.81p 22.81p 22.40p 22.56p 3902
25/05/2018 22.75p 22.90p 22.75p 22.85p 3594
24/05/2018 22.64p 23.13p 22.64p 22.85p 20888
23/05/2018 22.92p 23.38p 22.64p 22.75p 22966
22/05/2018 23.06p 23.53p 22.90p 23.00p 1615
21/05/2018 22.94p 23.17p 22.94p 23.17p 139027
18/05/2018 23.06p 23.23p 22.98p 22.98p 16462
17/05/2018 23.34p 23.43p 23.24p 23.24p 5429
16/05/2018 23.05p 23.05p 22.94p 22.98p 1136
15/05/2018 23.00p 23.09p 22.63p 23.05p 22569
14/05/2018 23.16p 23.44p 23.16p 23.22p 28137
11/05/2018 23.18p 23.49p 23.18p 23.30p 2669
10/05/2018 23.09p 23.09p 22.97p 23.06p 17675
09/05/2018 23.09p 23.09p 22.70p 22.91p 53482
08/05/2018 22.66p 23.05p 22.66p 23.01p 65752
04/05/2018 24.80p 25.16p 23.91p 24.20p 133293
03/05/2018 25.70p 25.70p 24.38p 24.41p 66692
02/05/2018 23.68p 23.90p 23.67p 23.78p 439183
01/05/2018 23.60p 23.67p 23.67p 23.67p 0
30/04/2018 23.60p 23.76p 23.59p 23.67p 1616
27/04/2018 23.82p 23.82p 23.64p 23.67p 1421
26/04/2018 23.28p 23.81p 23.28p 23.81p 6664
25/04/2018 23.15p 23.34p 23.15p 23.31p 48868
24/04/2018 23.26p 23.26p 22.97p 23.11p 46315
23/04/2018 23.35p 23.81p 23.15p 23.20p 73179
20/04/2018 23.58p 23.58p 23.34p 23.34p 42564
19/04/2018 23.05p 23.57p 23.05p 23.52p 8768
18/04/2018 23.51p 23.51p 23.07p 23.07p 2154
17/04/2018 23.20p 23.44p 23.20p 23.44p 24234
16/04/2018 23.23p 23.23p 23.08p 23.08p 4886
13/04/2018 23.40p 23.40p 23.14p 23.18p 8489
12/04/2018 23.53p 23.79p 23.14p 23.43p 6342
11/04/2018 23.48p 23.48p 23.19p 23.25p 10613
10/04/2018 23.26p 23.33p 23.08p 23.29p 3570
09/04/2018 23.43p 23.57p 23.24p 23.27p 9894
06/04/2018 23.31p 23.42p 23.18p 23.41p 11455
05/04/2018 23.06p 23.33p 23.06p 23.24p 5762
04/04/2018 23.50p 23.50p 22.93p 22.97p 15875
03/04/2018 23.20p 23.20p 22.84p 22.86p 10087
29/03/2018 23.50p 23.51p 23.19p 23.19p 4611
28/03/2018 23.11p 23.59p 23.11p 23.47p 5950
27/03/2018 23.42p 23.54p 23.13p 23.13p 1037
26/03/2018 22.98p 23.42p 22.98p 23.35p 5698
23/03/2018 22.83p 22.98p 22.83p 22.98p 12960
22/03/2018 22.93p 23.03p 22.81p 22.86p 1707
21/03/2018 23.25p 23.25p 23.03p 23.03p 14216
20/03/2018 23.40p 23.40p 23.13p 23.13p 4129
19/03/2018 23.21p 23.67p 23.08p 23.11p 36367
16/03/2018 23.00p 23.15p 22.90p 23.08p 37657
15/03/2018 22.69p 22.88p 22.59p 22.88p 14260
14/03/2018 22.72p 22.72p 22.65p 22.65p 15137
13/03/2018 22.62p 22.62p 22.44p 22.57p 32287
12/03/2018 22.58p 22.60p 22.47p 22.58p 2107
09/03/2018 23.49p 23.49p 22.22p 22.30p 9304
08/03/2018 24.10p 24.25p 24.09p 24.09p 172000
07/03/2018 24.01p 24.22p 23.99p 24.22p 2526
06/03/2018 24.02p 24.18p 24.00p 24.00p 416
05/03/2018 24.18p 24.18p 23.79p 23.97p 937
02/03/2018 24.02p 24.02p 23.80p 23.86p 615
01/03/2018 24.27p 24.30p 24.13p 24.30p 1006
28/02/2018 24.31p 24.42p 24.24p 24.29p 856
27/02/2018 24.41p 24.49p 24.31p 24.34p 4978
26/02/2018 24.50p 24.56p 24.47p 24.47p 6785
23/02/2018 24.53p 24.53p 24.38p 24.40p 1631
22/02/2018 24.57p 24.61p 24.40p 24.61p 31429
21/02/2018 24.74p 24.74p 24.67p 24.70p 21100

*Close Price adjusted for both dividends and splits