Lagardere SCA (0HB2) Share Price

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

Date Open High Low Close* Volume
19/12/2014 21.86p 21.87p 21.84p 24.26p 46466
18/12/2014 21.58p 21.94p 21.58p 24.26p 3565
17/12/2014 21.00p 21.43p 21.00p 24.26p 732
16/12/2014 20.70p 21.39p 20.70p 24.26p 0
15/12/2014 21.29p 21.29p 20.92p 24.26p 5569
12/12/2014 21.88p 21.88p 21.30p 24.26p 1322
11/12/2014 21.82p 21.94p 21.82p 24.26p 1171
10/12/2014 22.03p 22.55p 21.50p 24.26p 0
09/12/2014 22.14p 22.21p 22.06p 24.26p 126
08/12/2014 22.46p 22.76p 22.04p 24.26p 0
05/12/2014 22.25p 22.67p 22.22p 24.26p 1699
04/12/2014 22.60p 23.05p 21.94p 24.26p 0
03/12/2014 22.32p 22.70p 22.32p 24.26p 1488
02/12/2014 22.39p 22.45p 22.10p 24.26p 450
01/12/2014 22.78p 22.78p 22.09p 24.26p 222
28/11/2014 22.45p 22.80p 22.45p 24.26p 3184
27/11/2014 22.36p 22.49p 22.14p 24.26p 101
26/11/2014 22.20p 22.38p 22.02p 24.26p 9
25/11/2014 22.20p 22.36p 22.03p 24.26p 238
24/11/2014 21.82p 22.20p 21.74p 24.26p 9500
21/11/2014 20.92p 21.75p 20.92p 24.26p 2556
20/11/2014 21.34p 21.34p 20.77p 24.26p 142
19/11/2014 21.52p 21.52p 21.31p 24.26p 2769
18/11/2014 21.44p 21.55p 21.11p 24.26p 5199
17/11/2014 21.35p 21.52p 21.23p 24.26p 3282
14/11/2014 20.53p 21.49p 20.53p 24.26p 10261
13/11/2014 19.94p 19.99p 19.66p 24.26p 4137
12/11/2014 20.70p 20.70p 19.68p 24.26p 5902
11/11/2014 20.46p 20.63p 20.31p 24.26p 7093
10/11/2014 20.11p 20.46p 20.11p 24.26p 15718
07/11/2014 19.77p 20.14p 19.77p 24.26p 275
06/11/2014 19.00p 19.73p 19.00p 24.26p 3598
05/11/2014 19.00p 19.34p 19.00p 24.26p 873
04/11/2014 19.45p 19.45p 18.68p 24.26p 1508
03/11/2014 19.31p 19.41p 19.11p 24.26p 733
31/10/2014 19.15p 19.47p 19.13p 24.26p 7
30/10/2014 18.81p 19.11p 18.81p 24.26p 2272
29/10/2014 19.15p 19.28p 18.98p 24.26p 775
28/10/2014 19.26p 19.26p 18.82p 24.26p 18
27/10/2014 19.17p 19.18p 18.82p 24.26p 4072
24/10/2014 19.20p 19.22p 18.92p 24.26p 234
23/10/2014 19.31p 19.36p 19.07p 24.26p 440
22/10/2014 18.61p 19.34p 18.61p 24.26p 2692
21/10/2014 19.10p 19.10p 18.72p 24.26p 4813
20/10/2014 18.53p 18.80p 18.53p 24.26p 5505
17/10/2014 18.09p 18.99p 18.09p 24.26p 0
16/10/2014 17.91p 18.60p 17.91p 24.26p 2909
15/10/2014 19.21p 19.21p 18.47p 24.26p 1698
14/10/2014 19.10p 19.25p 18.95p 24.26p 156
13/10/2014 18.91p 19.42p 18.88p 24.26p 2126
10/10/2014 19.70p 19.70p 18.91p 24.26p 3830
09/10/2014 20.75p 21.02p 19.48p 24.26p 0
08/10/2014 20.97p 20.97p 20.32p 24.26p 2359
07/10/2014 21.35p 21.35p 20.54p 24.26p 28332
06/10/2014 21.44p 21.50p 21.15p 24.26p 5885
03/10/2014 21.14p 21.42p 21.14p 24.26p 5588
02/10/2014 21.40p 21.40p 20.86p 24.26p 2752
01/10/2014 21.16p 21.44p 21.16p 24.26p 3787
30/09/2014 20.80p 21.25p 20.80p 24.26p 462
29/09/2014 20.73p 20.74p 20.69p 24.26p 136
26/09/2014 20.88p 21.13p 20.69p 24.26p 3197
25/09/2014 20.67p 20.83p 20.67p 24.26p 7930
24/09/2014 20.66p 20.72p 20.58p 24.26p 2057
23/09/2014 21.01p 21.01p 20.59p 24.26p 311
22/09/2014 21.43p 21.43p 20.92p 24.26p 279
19/09/2014 21.40p 21.40p 20.88p 24.26p 30111
18/09/2014 20.84p 21.40p 20.84p 24.26p 5572
17/09/2014 20.84p 21.08p 20.75p 24.26p 1543
16/09/2014 20.84p 20.92p 20.60p 24.26p 25255
15/09/2014 20.70p 21.01p 20.47p 24.26p 25
12/09/2014 20.78p 21.35p 20.78p 24.26p 27463
11/09/2014 20.99p 20.99p 20.24p 24.26p 5550
10/09/2014 21.80p 22.01p 20.71p 24.26p 0
09/09/2014 21.11p 21.61p 21.11p 24.26p 5341
08/09/2014 20.82p 21.23p 20.82p 24.26p 3428
05/09/2014 21.00p 21.25p 21.00p 24.26p 1690
04/09/2014 20.80p 20.98p 20.80p 24.26p 4479
03/09/2014 20.70p 20.94p 20.55p 24.26p 41
02/09/2014 20.69p 20.72p 20.67p 24.26p 67182
01/09/2014 20.92p 21.35p 20.39p 24.26p 0
29/08/2014 21.07p 21.07p 20.64p 24.26p 2732
28/08/2014 21.10p 21.15p 20.79p 24.26p 538
27/08/2014 21.25p 21.25p 21.01p 24.26p 7416
26/08/2014 21.09p 21.29p 20.91p 24.26p 32
22/08/2014 20.97p 20.97p 20.91p 24.26p 25914
21/08/2014 20.86p 20.94p 20.63p 24.26p 764
20/08/2014 20.86p 20.86p 20.50p 24.26p 203
19/08/2014 20.88p 21.22p 20.86p 24.26p 527
18/08/2014 21.03p 21.05p 20.70p 24.26p 360
15/08/2014 21.00p 21.42p 20.56p 24.26p 0
14/08/2014 20.85p 21.32p 20.85p 24.26p 979
13/08/2014 21.06p 21.06p 20.65p 24.26p 394
12/08/2014 20.77p 21.17p 20.76p 24.26p 2541
11/08/2014 20.48p 20.73p 20.48p 24.26p 7270
08/08/2014 20.63p 20.63p 20.14p 24.26p 1959
07/08/2014 20.93p 20.93p 20.36p 24.26p 2564
06/08/2014 20.94p 20.94p 20.48p 24.26p 4011
05/08/2014 21.05p 21.32p 20.98p 24.26p 39308
04/08/2014 21.69p 21.69p 20.99p 24.26p 7329
01/08/2014 22.58p 22.58p 21.43p 24.26p 1002
31/07/2014 22.93p 22.93p 22.09p 24.26p 1058
30/07/2014 22.97p 22.97p 22.95p 24.26p 1226
29/07/2014 22.89p 23.13p 22.73p 24.26p 636
28/07/2014 23.08p 23.08p 22.55p 24.26p 570
25/07/2014 23.80p 23.80p 23.14p 24.26p 28899
24/07/2014 23.48p 23.77p 23.35p 24.26p 6813
23/07/2014 23.21p 23.49p 23.13p 24.26p 3688
22/07/2014 23.56p 23.56p 23.15p 24.26p 872
21/07/2014 23.60p 23.60p 23.09p 24.26p 1536
18/07/2014 23.57p 23.58p 23.24p 24.26p 6474
17/07/2014 23.86p 23.86p 23.33p 24.26p 14
16/07/2014 23.58p 23.70p 23.58p 24.26p 26493
15/07/2014 23.83p 23.83p 23.17p 24.26p 22609
14/07/2014 23.50p 23.81p 23.50p 24.26p 2015
11/07/2014 23.14p 23.44p 23.11p 24.26p 547
10/07/2014 24.00p 24.75p 23.03p 24.26p 0
09/07/2014 24.27p 24.75p 23.60p 24.26p 0
08/07/2014 24.41p 24.41p 24.19p 24.26p 934
07/07/2014 24.10p 24.84p 24.00p 24.26p 0
04/07/2014 24.58p 24.84p 24.16p 24.26p 0
03/07/2014 24.16p 24.50p 24.16p 24.26p 1108
02/07/2014 24.01p 24.17p 23.73p 24.26p 1308
01/07/2014 23.87p 24.16p 23.78p 24.26p 2902
30/06/2014 23.98p 23.98p 23.42p 24.26p 389
27/06/2014 23.80p 23.90p 23.51p 24.26p 781
26/06/2014 23.89p 23.90p 23.82p 24.26p 12081
25/06/2014 24.00p 24.48p 23.55p 24.26p 0
24/06/2014 24.10p 24.14p 23.67p 24.26p 672
23/06/2014 24.32p 24.32p 23.97p 24.26p 15923
20/06/2014 24.69p 24.69p 24.32p 24.26p 5539
19/06/2014 24.59p 24.70p 24.33p 24.26p 178
18/06/2014 24.10p 24.48p 24.10p 24.26p 189
17/06/2014 24.56p 24.56p 24.08p 24.26p 0
16/06/2014 24.56p 24.56p 24.08p 24.26p 1336
13/06/2014 25.06p 25.44p 24.11p 24.26p 0
12/06/2014 25.14p 25.44p 24.98p 24.26p 8716
11/06/2014 25.44p 25.92p 24.26p 24.26p 0
10/06/2014 25.43p 25.84p 24.26p 24.26p 0
09/06/2014 25.00p 25.66p 25.00p 24.26p 1534
06/06/2014 25.31p 25.75p 24.26p 24.26p 0
05/06/2014 25.25p 25.55p 24.26p 24.26p 0
04/06/2014 24.99p 25.08p 24.70p 24.26p 1092
03/06/2014 25.12p 25.12p 24.48p 24.26p 5726
02/06/2014 25.15p 25.32p 25.08p 24.26p 1634
30/05/2014 25.89p 25.89p 25.38p 24.26p 3450
29/05/2014 26.16p 26.16p 25.45p 24.26p 7373
28/05/2014 26.46p 26.52p 26.01p 24.26p 1534
27/05/2014 25.49p 26.28p 25.49p 24.26p 11830
23/05/2014 25.14p 25.73p 25.14p 24.26p 37216
22/05/2014 24.95p 25.14p 24.74p 24.26p 1528
21/05/2014 24.83p 25.18p 24.26p 24.26p 0
20/05/2014 24.69p 24.77p 24.35p 24.26p 3389
19/05/2014 24.17p 24.57p 24.17p 24.26p 3713
16/05/2014 24.01p 24.41p 24.01p 24.26p 5290
15/05/2014 24.23p 24.80p 24.09p 24.26p 14613
14/05/2014 24.77p 24.77p 24.26p 24.26p 749
13/05/2014 24.27p 24.42p 24.00p 24.24p 1008
12/05/2014 24.09p 24.85p 24.09p 24.41p 1317
09/05/2014 23.93p 24.35p 23.93p 24.17p 86
08/05/2014 27.09p 27.09p 23.85p 23.85p 998
07/05/2014 30.76p 31.18p 30.76p 30.93p 1007
06/05/2014 31.31p 31.31p 30.40p 30.81p 5036
02/05/2014 29.64p 30.71p 29.03p 29.48p 0
01/05/2014 30.09p 30.23p 29.03p 29.48p 0
30/04/2014 30.23p 30.23p 29.70p 29.48p 354
29/04/2014 29.44p 30.13p 29.44p 29.48p 422
28/04/2014 29.89p 30.46p 29.03p 29.48p 0
25/04/2014 29.45p 30.04p 29.03p 29.48p 0
24/04/2014 29.38p 29.93p 29.38p 29.60p 211
23/04/2014 29.37p 29.80p 29.32p 29.53p 1237
22/04/2014 29.18p 29.74p 29.18p 29.50p 152
17/04/2014 28.98p 29.33p 28.89p 29.33p 71
16/04/2014 28.55p 28.80p 27.93p 28.80p 0
15/04/2014 28.73p 28.73p 27.93p 28.35p 4258
14/04/2014 28.44p 29.08p 28.05p 28.50p 0
11/04/2014 28.74p 29.08p 28.12p 28.58p 0
10/04/2014 28.86p 28.86p 28.33p 28.80p 2793
09/04/2014 28.94p 28.94p 28.19p 28.64p 2798
08/04/2014 28.75p 28.75p 28.16p 28.60p 1754
07/04/2014 29.00p 29.36p 28.33p 28.75p 0
04/04/2014 28.99p 29.33p 28.38p 28.88p 0
03/04/2014 29.00p 29.00p 28.38p 28.80p 1160
02/04/2014 29.25p 29.82p 28.41p 28.81p 0
01/04/2014 28.93p 29.82p 28.41p 29.19p 0
31/03/2014 29.34p 29.82p 28.41p 28.82p 0
28/03/2014 29.34p 29.34p 28.66p 29.08p 14500
27/03/2014 29.36p 29.91p 28.43p 29.20p 0
26/03/2014 29.07p 29.61p 28.43p 29.28p 0
25/03/2014 28.87p 29.24p 28.43p 29.00p 0
24/03/2014 29.13p 29.20p 28.43p 28.85p 54
21/03/2014 29.31p 29.31p 29.00p 29.00p 707
20/03/2014 28.89p 29.70p 28.49p 29.17p 0
19/03/2014 29.15p 29.70p 28.49p 28.91p 0
18/03/2014 29.14p 29.28p 29.14p 29.25p 100
17/03/2014 29.06p 29.48p 28.55p 29.13p 0
14/03/2014 29.25p 29.25p 28.55p 28.99p 1987
13/03/2014 29.80p 29.88p 28.59p 29.44p 0
12/03/2014 28.92p 29.41p 28.67p 29.17p 0
11/03/2014 28.76p 29.04p 28.76p 29.00p 747
10/03/2014 29.14p 29.14p 28.95p 29.01p 1437

*Close Price adjusted for both dividends and splits