Jcdecaux SE (0MGO) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Jcdecaux SE

Date Open High Low Close* Volume
07/03/2014 32.05p 32.37p 31.02p 31.53p 0
06/03/2014 31.09p 32.30p 31.02p 31.71p 0
05/03/2014 32.15p 32.30p 32.15p 32.25p 95
04/03/2014 31.63p 32.36p 31.63p 32.30p 333
03/03/2014 31.71p 32.50p 31.11p 31.58p 0
28/02/2014 31.72p 32.50p 31.51p 31.99p 0
27/02/2014 32.50p 32.50p 31.77p 31.77p 130
26/02/2014 32.35p 32.72p 31.25p 31.74p 0
25/02/2014 32.40p 32.47p 32.00p 32.37p 7
24/02/2014 32.33p 32.53p 31.83p 32.31p 0
21/02/2014 31.83p 32.51p 31.83p 32.31p 163
20/02/2014 32.05p 32.08p 31.97p 32.08p 70
19/02/2014 32.09p 32.26p 32.09p 32.20p 304
18/02/2014 31.71p 32.06p 31.58p 32.06p 1049
17/02/2014 31.00p 31.59p 31.00p 31.59p 857
14/02/2014 31.21p 32.15p 31.07p 31.58p 0
13/02/2014 31.98p 32.15p 31.20p 31.83p 0
12/02/2014 31.82p 32.06p 31.20p 31.95p 0
11/02/2014 31.60p 31.89p 31.20p 31.85p 0
10/02/2014 31.89p 31.89p 31.20p 31.84p 0
07/02/2014 31.44p 31.74p 31.20p 31.62p 330
06/02/2014 31.31p 31.74p 31.00p 31.57p 0
05/02/2014 31.53p 31.53p 31.00p 31.43p 4890
04/02/2014 31.32p 32.17p 30.99p 31.48p 0
03/02/2014 31.51p 32.17p 31.03p 31.47p 1127
31/01/2014 31.92p 32.17p 31.18p 31.66p 2221
30/01/2014 31.71p 31.92p 31.43p 31.92p 272
29/01/2014 32.02p 32.46p 30.47p 31.85p 7568
28/01/2014 31.58p 32.11p 30.47p 31.93p 497
27/01/2014 30.80p 30.80p 30.70p 30.70p 598
24/01/2014 31.32p 32.26p 29.95p 31.16p 343
23/01/2014 32.06p 32.26p 29.95p 31.51p 923
22/01/2014 32.06p 32.26p 29.95p 32.00p 0
21/01/2014 31.98p 32.18p 29.95p 31.89p 0
20/01/2014 31.90p 32.18p 29.95p 31.67p 2
17/01/2014 31.58p 32.04p 29.95p 31.95p 0
16/01/2014 31.42p 31.82p 29.95p 31.37p 0
15/01/2014 30.52p 31.81p 29.95p 31.23p 91
14/01/2014 30.86p 31.29p 29.95p 30.95p 0
13/01/2014 30.69p 31.29p 29.95p 31.01p 0
10/01/2014 30.93p 31.09p 29.95p 30.75p 0
09/01/2014 30.61p 31.06p 29.95p 30.80p 1074
08/01/2014 30.00p 30.70p 29.95p 30.70p 195
07/01/2014 29.69p 78.78p 28.04p 29.78p 449
06/01/2014 29.70p 78.78p 28.04p 29.85p 0
03/01/2014 29.62p 78.78p 28.04p 29.73p 0
02/01/2014 30.10p 78.78p 28.04p 29.73p 0
31/12/2013 29.55p 78.78p 28.04p 29.77p 0
30/12/2013 29.55p 30.39p 28.04p 29.62p 0
27/12/2013 30.25p 30.39p 28.04p 29.63p 0
24/12/2013 29.55p 30.22p 28.04p 29.99p 551
23/12/2013 29.28p 29.54p 28.04p 29.54p 2248
20/12/2013 28.74p 29.49p 28.04p 29.32p 0
19/12/2013 29.00p 29.15p 28.70p 28.70p 74
18/12/2013 28.47p 28.78p 27.16p 28.53p 0
17/12/2013 27.91p 28.57p 27.16p 28.34p 0
16/12/2013 27.16p 28.32p 27.16p 28.30p 263
13/12/2013 27.61p 28.30p 27.31p 27.80p 0
12/12/2013 28.04p 28.30p 27.31p 27.70p 0
11/12/2013 27.65p 28.30p 27.36p 27.82p 10890
10/12/2013 28.05p 28.30p 27.36p 27.77p 0
09/12/2013 28.25p 28.25p 27.59p 28.01p 2500
06/12/2013 28.02p 29.11p 27.59p 28.02p 40000
05/12/2013 28.30p 29.11p 27.61p 28.00p 2546
04/12/2013 28.35p 29.11p 27.68p 28.06p 0
03/12/2013 28.78p 29.11p 28.12p 28.54p 0
02/12/2013 28.97p 29.11p 28.33p 28.75p 0
29/11/2013 28.80p 29.11p 28.60p 29.00p 76
28/11/2013 28.49p 28.94p 28.42p 28.84p 0
27/11/2013 28.86p 28.94p 28.42p 28.85p 0
26/11/2013 28.85p 28.85p 28.56p 28.84p 133
25/11/2013 28.91p 29.53p 28.34p 28.98p 0
22/11/2013 28.34p 29.53p 28.34p 28.96p 14
21/11/2013 28.56p 29.53p 28.40p 28.81p 1668
20/11/2013 28.72p 29.53p 28.50p 28.98p 0
19/11/2013 29.45p 29.53p 28.50p 28.93p 0
18/11/2013 29.13p 29.34p 29.13p 29.34p 72
15/11/2013 29.38p 29.49p 28.78p 29.36p 0
14/11/2013 28.78p 29.45p 28.78p 29.44p 200
13/11/2013 28.89p 29.24p 27.85p 28.47p 0
12/11/2013 28.23p 29.06p 27.85p 28.69p 0
11/11/2013 28.50p 29.06p 27.85p 28.28p 0
08/11/2013 28.76p 29.06p 28.40p 28.40p 9225
07/11/2013 28.75p 29.42p 28.61p 29.07p 0
06/11/2013 29.09p 29.09p 28.97p 29.06p 1200
05/11/2013 29.10p 29.19p 28.75p 29.19p 1400
04/11/2013 29.43p 29.64p 28.89p 29.30p 0
01/11/2013 29.58p 29.58p 28.92p 29.40p 3987
31/10/2013 28.81p 29.59p 28.58p 29.59p 0
30/10/2013 28.83p 29.38p 28.58p 28.97p 0
29/10/2013 29.30p 29.38p 29.30p 29.36p 14779
28/10/2013 29.50p 29.61p 28.59p 29.01p 0
25/10/2013 28.98p 29.47p 28.98p 29.30p 1093
24/10/2013 28.85p 29.28p 28.84p 28.84p 4394
23/10/2013 29.00p 29.13p 28.09p 28.63p 0
22/10/2013 29.00p 29.13p 28.09p 28.75p 0
21/10/2013 28.86p 29.13p 28.09p 28.17p 1470
18/10/2013 28.25p 29.10p 28.25p 28.60p 0
17/10/2013 28.92p 29.10p 28.35p 28.59p 0
16/10/2013 28.40p 28.80p 28.40p 28.69p 18724
15/10/2013 28.54p 28.60p 28.52p 28.60p 22617
14/10/2013 28.47p 28.65p 20.36p 28.47p 0
11/10/2013 28.32p 28.44p 20.36p 28.40p 0
10/10/2013 27.76p 28.28p 20.36p 28.17p 17286
09/10/2013 27.64p 28.01p 20.36p 27.03p 22947
08/10/2013 27.35p 28.01p 20.36p 27.03p 0
07/10/2013 27.14p 28.01p 20.36p 27.03p 2200
04/10/2013 26.91p 28.01p 20.36p 27.03p 0
03/10/2013 27.81p 28.01p 20.36p 27.03p 0
02/10/2013 27.80p 28.01p 20.36p 27.03p 0
01/10/2013 27.25p 27.98p 20.36p 27.03p 0
30/09/2013 26.44p 27.22p 20.36p 27.03p 0
27/09/2013 26.80p 27.21p 20.36p 27.03p 0
26/09/2013 26.75p 27.21p 20.36p 27.03p 219
25/09/2013 26.74p 27.21p 20.36p 27.03p 0
24/09/2013 26.00p 27.21p 20.36p 27.03p 0
23/09/2013 26.69p 27.21p 20.36p 27.03p 0
20/09/2013 26.31p 27.21p 20.36p 27.03p 0
19/09/2013 27.00p 27.21p 20.36p 27.03p 0
18/09/2013 26.95p 27.21p 20.36p 27.03p 0
17/09/2013 26.80p 27.21p 20.36p 27.03p 0
16/09/2013 26.99p 27.21p 20.36p 27.03p 952
13/09/2013 26.45p 27.21p 20.36p 27.03p 0
12/09/2013 26.56p 27.21p 20.36p 27.03p 600
11/09/2013 27.01p 27.21p 20.36p 27.03p 0
10/09/2013 26.48p 27.06p 20.36p 27.03p 0
09/09/2013 26.31p 26.61p 20.36p 25.89p 0
06/09/2013 25.92p 26.23p 20.36p 25.89p 0
05/09/2013 25.99p 26.17p 20.36p 25.89p 0
04/09/2013 25.74p 25.95p 20.36p 25.89p 0
03/09/2013 25.69p 25.95p 20.36p 25.89p 0
02/09/2013 25.35p 25.95p 20.36p 25.89p 0
30/08/2013 25.13p 25.90p 20.36p 24.75p 0
29/08/2013 24.83p 25.90p 20.36p 24.75p 0
28/08/2013 24.66p 25.90p 20.36p 24.75p 0
27/08/2013 24.60p 25.90p 20.36p 24.82p 0
23/08/2013 25.90p 25.90p 20.36p 24.60p 0
22/08/2013 25.30p 25.67p 20.36p 24.60p 0
21/08/2013 25.03p 25.53p 20.36p 24.60p 0
20/08/2013 25.28p 25.53p 20.36p 24.60p 0
19/08/2013 24.95p 25.53p 20.36p 24.60p 0
16/08/2013 25.07p 25.53p 20.36p 24.60p 0
15/08/2013 25.37p 25.53p 20.36p 24.60p 0
14/08/2013 25.27p 25.50p 20.36p 24.60p 0
13/08/2013 25.09p 25.32p 20.36p 24.60p 0
12/08/2013 25.00p 25.11p 20.36p 24.60p 0
09/08/2013 24.45p 25.11p 20.36p 24.60p 0
08/08/2013 24.39p 25.11p 20.36p 24.60p 0
07/08/2013 24.58p 25.11p 20.36p 24.60p 2965
06/08/2013 24.50p 25.11p 20.36p 24.60p 0
05/08/2013 24.08p 25.11p 20.36p 24.60p 0
02/08/2013 24.97p 25.11p 20.36p 24.60p 1483
01/08/2013 24.10p 25.11p 20.36p 24.60p 2816
31/07/2013 23.60p 24.72p 20.36p 24.60p 510
30/07/2013 23.34p 23.60p 20.36p 23.60p 1927
29/07/2013 22.98p 23.60p 20.36p 23.60p 1738
26/07/2013 23.05p 23.60p 20.36p 23.60p 1216
25/07/2013 22.91p 23.60p 20.36p 23.60p 952
24/07/2013 23.01p 23.60p 20.36p 23.60p 958
23/07/2013 23.30p 23.60p 20.36p 23.60p 1384
22/07/2013 23.17p 23.60p 20.36p 23.60p 0
19/07/2013 23.20p 23.60p 20.36p 23.60p 0
18/07/2013 23.17p 23.60p 20.36p 23.60p 0
17/07/2013 22.98p 23.44p 20.36p 22.48p 0
16/07/2013 22.69p 23.44p 20.36p 22.48p 0
15/07/2013 23.35p 23.44p 20.36p 22.48p 0
12/07/2013 22.73p 23.34p 20.36p 22.48p 0
11/07/2013 22.33p 22.92p 20.36p 22.48p 0
10/07/2013 21.81p 22.36p 20.36p 21.50p 68
09/07/2013 21.90p 22.10p 20.36p 21.50p 0
08/07/2013 21.60p 22.06p 20.36p 21.50p 0
05/07/2013 21.51p 22.06p 20.36p 21.50p 0
04/07/2013 21.17p 22.06p 20.36p 21.50p 0
03/07/2013 21.81p 22.06p 20.36p 21.50p 0
02/07/2013 22.05p 22.06p 20.36p 21.50p 0
01/07/2013 21.09p 22.00p 20.36p 21.50p 0
28/06/2013 21.10p 21.31p 20.36p 20.50p 0
27/06/2013 20.61p 20.74p 20.50p 20.50p 5000
26/06/2013 19.63p 20.88p 19.27p 20.50p 0
25/06/2013 19.67p 19.67p 19.65p 19.65p 55
24/06/2013 19.77p 20.98p 19.13p 19.65p 0
21/06/2013 20.58p 20.98p 19.26p 20.58p 0
20/06/2013 20.25p 20.98p 19.26p 20.58p 0
19/06/2013 20.43p 20.98p 19.26p 20.58p 0
18/06/2013 19.90p 20.92p 19.26p 19.69p 0
17/06/2013 20.05p 20.92p 19.26p 19.69p 0
14/06/2013 19.76p 20.92p 19.26p 19.69p 0
13/06/2013 19.97p 20.92p 19.26p 19.69p 0
12/06/2013 20.13p 20.92p 19.28p 19.69p 0
11/06/2013 20.31p 20.92p 19.28p 19.69p 0
10/06/2013 19.69p 20.92p 19.28p 19.69p 0
07/06/2013 19.75p 20.92p 19.28p 19.69p 0
06/06/2013 20.59p 20.92p 19.28p 19.69p 0
05/06/2013 20.20p 20.92p 19.76p 20.59p 0
04/06/2013 20.22p 20.92p 19.89p 20.59p 0
03/06/2013 20.45p 20.92p 19.91p 20.59p 0
31/05/2013 20.92p 20.92p 20.13p 20.59p 10362
30/05/2013 20.67p 21.27p 20.07p 20.59p 0
29/05/2013 21.00p 21.27p 20.07p 20.59p 0
28/05/2013 20.71p 21.27p 20.07p 20.59p 0

*Close Price adjusted for both dividends and splits