Lagardere SCA (0HB2) Share Price

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

Date Open High Low Close* Volume
09/05/2017 27.32p 27.76p 27.32p 27.72p 16843
08/05/2017 27.70p 27.70p 27.32p 27.40p 371640
05/05/2017 28.97p 28.97p 28.70p 28.89p 710662
04/05/2017 28.50p 28.84p 28.19p 28.70p 29652
03/05/2017 28.47p 28.49p 28.35p 28.35p 561321
02/05/2017 28.10p 28.45p 28.10p 28.37p 88152
28/04/2017 28.17p 28.23p 27.93p 28.17p 22514
27/04/2017 27.91p 28.17p 27.83p 28.06p 236526
26/04/2017 27.91p 28.07p 27.80p 27.96p 193524
25/04/2017 27.15p 28.10p 27.15p 27.95p 19145
24/04/2017 27.23p 28.16p 27.23p 28.16p 58423
21/04/2017 27.06p 27.23p 27.00p 27.07p 423209
20/04/2017 27.16p 27.42p 27.16p 27.35p 9993
19/04/2017 27.32p 27.35p 27.11p 27.24p 11152
18/04/2017 27.50p 27.62p 27.25p 27.43p 13366
13/04/2017 27.58p 27.73p 27.52p 27.54p 24368
12/04/2017 27.55p 27.89p 27.55p 27.84p 84805
11/04/2017 27.58p 27.69p 27.55p 27.60p 25107
10/04/2017 27.60p 27.78p 27.60p 27.67p 38817
07/04/2017 27.25p 27.65p 27.25p 27.59p 22827
06/04/2017 27.45p 27.55p 27.12p 27.55p 18468
05/04/2017 27.10p 27.45p 27.10p 27.32p 80922
04/04/2017 27.13p 27.51p 27.13p 27.44p 16911
03/04/2017 27.47p 27.50p 27.18p 27.23p 9971
31/03/2017 26.78p 27.61p 26.78p 27.52p 95591
30/03/2017 26.86p 26.99p 26.62p 26.90p 30485
29/03/2017 26.82p 26.82p 26.55p 26.59p 29869
28/03/2017 26.60p 26.76p 26.53p 26.68p 24767
27/03/2017 26.09p 26.13p 25.97p 26.03p 20344
24/03/2017 25.94p 26.18p 25.92p 26.05p 32557
23/03/2017 25.50p 25.95p 25.49p 25.87p 39466
22/03/2017 25.40p 25.53p 25.35p 25.50p 47714
21/03/2017 25.92p 25.92p 25.46p 25.48p 26248
20/03/2017 25.75p 25.96p 25.74p 25.87p 32791
17/03/2017 25.65p 25.92p 25.65p 25.88p 9457
16/03/2017 25.80p 25.83p 25.69p 25.72p 59162
15/03/2017 26.02p 26.02p 25.76p 25.83p 43553
14/03/2017 26.03p 26.13p 25.86p 25.86p 46510
13/03/2017 26.20p 26.31p 26.13p 26.25p 13467
10/03/2017 26.81p 26.81p 26.11p 26.14p 23949
09/03/2017 24.91p 26.85p 24.91p 26.75p 155256
08/03/2017 24.33p 24.37p 24.23p 24.34p 20525
07/03/2017 24.40p 24.40p 24.16p 24.30p 10223
06/03/2017 24.04p 24.33p 24.04p 24.26p 10683
03/03/2017 24.06p 24.42p 24.06p 24.22p 12953
02/03/2017 24.16p 24.34p 24.16p 24.27p 31231
01/03/2017 23.75p 24.33p 23.75p 24.27p 3225
28/02/2017 23.38p 23.74p 23.38p 23.68p 44564
27/02/2017 23.48p 23.51p 23.22p 23.51p 22632
24/02/2017 23.61p 23.66p 23.43p 23.50p 3731
23/02/2017 23.77p 23.82p 23.71p 23.77p 12110
22/02/2017 23.99p 24.02p 23.63p 23.64p 18840
21/02/2017 23.70p 23.78p 23.70p 23.74p 14052
20/02/2017 23.60p 23.90p 23.60p 23.74p 18517
17/02/2017 24.00p 24.00p 23.63p 23.69p 16793
16/02/2017 23.97p 23.98p 23.77p 23.90p 3820
15/02/2017 24.20p 24.20p 23.99p 24.05p 48836
14/02/2017 24.50p 24.50p 24.09p 24.26p 19678
13/02/2017 24.50p 24.58p 24.39p 24.41p 44910
10/02/2017 23.80p 24.70p 23.80p 24.51p 73199
09/02/2017 23.31p 23.53p 23.31p 23.52p 42225
08/02/2017 23.40p 23.40p 23.32p 23.38p 13491
07/02/2017 23.31p 23.50p 23.31p 23.41p 67180
06/02/2017 23.50p 23.55p 23.32p 23.38p 10658
03/02/2017 23.26p 23.58p 23.26p 23.51p 8919
02/02/2017 23.40p 23.54p 23.38p 23.38p 7308
01/02/2017 23.17p 23.51p 23.17p 23.43p 17087
31/01/2017 23.60p 23.60p 23.21p 23.30p 8616
30/01/2017 23.50p 23.60p 23.43p 23.56p 34619
27/01/2017 24.04p 24.04p 23.71p 23.76p 10906
26/01/2017 23.95p 23.97p 23.72p 23.84p 36518
25/01/2017 24.40p 24.40p 24.00p 24.02p 24933
24/01/2017 24.70p 24.72p 24.67p 24.72p 10000
23/01/2017 24.70p 24.76p 24.55p 24.70p 4863
20/01/2017 24.65p 24.80p 24.57p 24.78p 34569
19/01/2017 24.81p 24.90p 24.72p 24.80p 59886
18/01/2017 25.36p 25.40p 25.18p 25.20p 27447
17/01/2017 25.45p 25.58p 25.29p 25.57p 29178
16/01/2017 25.33p 25.62p 25.33p 25.48p 25784
13/01/2017 25.03p 25.50p 24.69p 25.38p 15908
12/01/2017 25.55p 25.55p 25.35p 25.40p 13769
11/01/2017 25.61p 25.73p 25.58p 25.65p 24287
10/01/2017 25.51p 25.74p 25.51p 25.58p 61545
09/01/2017 25.72p 25.72p 25.52p 25.57p 38289
06/01/2017 25.75p 25.89p 25.71p 25.80p 18811
05/01/2017 26.00p 26.11p 25.82p 25.86p 55187
04/01/2017 26.10p 26.28p 25.95p 25.95p 25610
03/01/2017 26.75p 26.75p 26.24p 26.26p 30088
30/12/2016 26.31p 26.38p 26.31p 26.38p 290
29/12/2016 26.01p 26.31p 26.01p 26.24p 1182
28/12/2016 26.17p 26.25p 26.12p 26.14p 15487
23/12/2016 25.98p 26.11p 25.98p 26.03p 148
22/12/2016 25.99p 26.22p 25.93p 26.00p 34197
21/12/2016 26.10p 26.24p 26.10p 26.24p 38764
20/12/2016 25.60p 26.22p 25.60p 26.16p 51004
19/12/2016 25.70p 25.79p 25.66p 25.72p 30945
16/12/2016 25.84p 25.84p 25.64p 25.67p 102920
15/12/2016 25.50p 25.88p 25.50p 25.69p 63256
14/12/2016 25.40p 25.86p 25.40p 25.75p 17308
13/12/2016 24.11p 24.85p 24.11p 24.78p 21582
12/12/2016 24.33p 24.48p 24.11p 24.21p 18738
09/12/2016 23.84p 24.45p 23.84p 24.44p 11311
08/12/2016 23.52p 23.97p 23.52p 23.93p 182259
07/12/2016 23.31p 23.53p 23.17p 23.50p 10855
06/12/2016 23.00p 23.24p 22.92p 23.24p 363956
05/12/2016 22.73p 22.96p 22.73p 22.91p 10131
02/12/2016 22.81p 22.89p 22.74p 22.84p 11333
01/12/2016 23.15p 23.33p 22.90p 22.90p 13425
30/11/2016 22.91p 23.27p 22.91p 23.22p 28104
29/11/2016 22.63p 23.05p 22.63p 23.00p 22131
28/11/2016 23.27p 23.27p 22.69p 22.69p 11417
25/11/2016 22.75p 23.03p 22.75p 22.94p 13045
24/11/2016 22.80p 22.85p 22.75p 22.85p 21442
23/11/2016 22.80p 22.82p 22.76p 22.80p 21779
22/11/2016 23.05p 23.05p 22.77p 22.81p 45568
21/11/2016 23.00p 23.00p 22.71p 22.84p 14128
18/11/2016 23.20p 23.20p 22.99p 23.02p 11064
17/11/2016 23.09p 23.14p 22.92p 23.08p 18189
16/11/2016 23.13p 23.19p 23.02p 23.03p 15529
15/11/2016 23.00p 23.20p 23.00p 23.19p 21161
14/11/2016 23.02p 23.70p 23.02p 23.13p 28753
11/11/2016 23.20p 23.43p 23.00p 23.05p 20270
10/11/2016 23.41p 23.57p 22.98p 23.04p 15357
09/11/2016 22.58p 22.94p 22.47p 22.83p 38781
08/11/2016 23.00p 23.00p 22.75p 22.77p 49560
07/11/2016 22.97p 23.03p 22.87p 22.88p 88569
04/11/2016 22.92p 22.92p 22.68p 22.85p 28609
03/11/2016 22.86p 23.06p 22.86p 22.97p 21048
02/11/2016 23.10p 23.10p 22.96p 23.00p 10353
01/11/2016 23.31p 23.36p 23.07p 23.22p 51327
31/10/2016 23.00p 23.25p 22.93p 23.20p 25178
28/10/2016 22.50p 22.80p 22.50p 22.80p 18657
27/10/2016 22.60p 22.60p 22.36p 22.41p 26874
26/10/2016 22.34p 22.57p 22.33p 22.57p 1657
25/10/2016 22.50p 22.65p 22.40p 22.40p 18477
24/10/2016 22.20p 22.76p 22.20p 22.60p 4442
21/10/2016 22.20p 22.41p 22.20p 22.38p 1575
20/10/2016 22.50p 22.56p 22.26p 22.27p 16725
19/10/2016 22.34p 22.57p 22.34p 22.52p 20301
18/10/2016 22.39p 22.39p 22.35p 22.35p 2714
17/10/2016 22.23p 22.23p 22.04p 22.11p 39019
14/10/2016 22.13p 22.44p 22.13p 22.35p 15483
13/10/2016 22.24p 22.24p 21.80p 21.92p 20291
12/10/2016 22.26p 22.26p 22.19p 22.23p 18874
11/10/2016 22.03p 22.54p 22.03p 22.15p 55245
10/10/2016 22.21p 22.33p 22.21p 22.26p 100783
07/10/2016 22.50p 22.52p 22.30p 22.33p 56378
06/10/2016 22.50p 22.73p 22.50p 22.65p 6463
05/10/2016 22.50p 22.66p 22.50p 22.60p 32883
04/10/2016 22.58p 22.81p 22.58p 22.67p 115182
03/10/2016 22.58p 22.75p 22.58p 22.67p 44854
30/09/2016 22.52p 22.74p 22.33p 22.72p 136899
29/09/2016 22.68p 22.76p 22.58p 22.58p 37819
28/09/2016 22.25p 22.64p 22.25p 22.57p 34213
27/09/2016 22.46p 22.46p 21.97p 22.25p 21977
26/09/2016 22.42p 22.42p 22.10p 22.16p 7149
23/09/2016 22.38p 22.57p 22.31p 22.33p 9964
22/09/2016 22.50p 22.66p 22.37p 22.64p 43561
21/09/2016 22.55p 22.55p 22.28p 22.28p 8422
20/09/2016 22.23p 22.59p 22.07p 22.43p 12596
19/09/2016 22.31p 22.48p 22.17p 22.25p 12136
16/09/2016 22.02p 22.25p 22.02p 22.24p 68616
15/09/2016 22.00p 22.01p 21.98p 21.98p 8274
14/09/2016 22.21p 22.30p 22.00p 22.02p 43445
13/09/2016 22.23p 22.59p 22.20p 22.20p 51327
12/09/2016 22.25p 22.26p 22.20p 22.22p 8837
09/09/2016 22.50p 22.65p 22.50p 22.60p 5046
08/09/2016 22.62p 22.81p 22.56p 22.56p 5545
07/09/2016 22.51p 22.62p 22.51p 22.61p 7746
06/09/2016 22.77p 22.77p 22.60p 22.60p 4524
05/09/2016 22.26p 22.70p 22.26p 22.66p 7781
02/09/2016 21.95p 22.24p 21.83p 22.19p 9118
01/09/2016 21.81p 22.15p 21.81p 22.03p 10985
31/08/2016 22.00p 22.26p 21.86p 21.88p 36726
30/08/2016 22.03p 22.27p 22.03p 22.27p 34395
26/08/2016 22.03p 22.22p 22.00p 22.14p 66282
25/08/2016 22.20p 22.20p 22.01p 22.06p 25766
24/08/2016 22.40p 22.40p 22.23p 22.24p 19925
23/08/2016 22.20p 22.28p 22.20p 22.28p 13967
22/08/2016 21.91p 22.11p 21.91p 22.10p 14940
19/08/2016 22.23p 22.23p 21.96p 21.98p 254444
18/08/2016 22.14p 22.28p 22.14p 22.28p 5669
17/08/2016 22.31p 22.31p 22.06p 22.07p 7227
16/08/2016 22.50p 22.50p 22.37p 22.44p 3415
15/08/2016 22.50p 22.64p 22.50p 22.56p 25159
12/08/2016 22.41p 22.61p 22.41p 22.61p 4360
11/08/2016 22.49p 22.54p 22.49p 22.50p 50891
10/08/2016 22.49p 22.55p 22.44p 22.48p 8355
09/08/2016 22.27p 22.64p 22.27p 22.61p 54570
08/08/2016 22.32p 22.49p 22.32p 22.35p 44794
05/08/2016 22.33p 22.56p 22.33p 22.43p 125869
04/08/2016 22.42p 22.70p 22.30p 22.33p 52902
03/08/2016 22.50p 22.51p 22.31p 22.33p 36689
02/08/2016 22.60p 22.60p 22.36p 22.56p 18241
01/08/2016 22.62p 22.68p 22.46p 22.68p 20537
29/07/2016 21.45p 22.84p 21.45p 22.82p 25092
28/07/2016 21.44p 21.44p 21.31p 21.33p 3859
27/07/2016 21.14p 21.42p 21.14p 21.36p 10145
26/07/2016 21.18p 21.18p 21.12p 21.17p 1060
25/07/2016 21.17p 21.20p 21.17p 21.20p 11943

*Close Price adjusted for both dividends and splits