Eiffage SA (0NPT) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Eiffage SA

Date Open High Low Close* Volume
20/09/2019 94.63p 94.63p 93.94p 94.15p 4956
19/09/2019 93.89p 94.78p 93.89p 94.43p 2754
18/09/2019 94.00p 94.36p 93.98p 94.20p 2938
17/09/2019 94.06p 94.20p 93.24p 93.74p 17063
16/09/2019 94.00p 94.72p 92.74p 94.21p 23448
13/09/2019 96.00p 96.10p 94.26p 94.40p 152193
12/09/2019 95.01p 96.80p 95.01p 96.39p 24618
11/09/2019 93.41p 94.94p 93.41p 94.68p 80976
10/09/2019 92.61p 93.50p 92.61p 93.43p 6259
09/09/2019 93.05p 93.54p 92.44p 92.49p 1837
06/09/2019 94.00p 94.20p 92.68p 92.79p 2711
05/09/2019 94.00p 94.60p 94.00p 94.35p 5167
04/09/2019 93.89p 94.92p 93.89p 94.17p 4384
03/09/2019 94.29p 94.29p 93.40p 93.61p 767
02/09/2019 94.80p 94.80p 93.68p 94.23p 2633
30/08/2019 93.47p 95.34p 93.47p 94.19p 10559
29/08/2019 90.50p 94.04p 90.50p 92.77p 54092
28/08/2019 91.41p 92.10p 91.02p 91.47p 16322
27/08/2019 92.00p 92.46p 91.26p 91.74p 20805
23/08/2019 92.29p 92.68p 91.84p 92.08p 10448
22/08/2019 93.41p 93.41p 92.00p 92.18p 26193
21/08/2019 91.38p 92.94p 91.38p 92.89p 4304
20/08/2019 90.86p 91.84p 90.86p 91.19p 13453
19/08/2019 88.88p 90.78p 88.88p 90.64p 18137
16/08/2019 86.80p 88.84p 86.80p 88.81p 3799
15/08/2019 87.20p 87.36p 85.88p 86.75p 4559
14/08/2019 88.98p 88.98p 86.78p 86.95p 33812
13/08/2019 88.77p 89.18p 87.80p 88.80p 39577
12/08/2019 89.57p 90.08p 88.44p 88.63p 1880
09/08/2019 89.49p 89.76p 89.08p 89.42p 4445
08/08/2019 88.04p 89.50p 88.04p 89.50p 1737
07/08/2019 87.30p 88.42p 86.92p 87.33p 1104
06/08/2019 86.92p 87.60p 86.14p 87.03p 1601
05/08/2019 88.40p 88.40p 86.42p 86.64p 6624
02/08/2019 88.94p 88.94p 87.88p 88.35p 30886
01/08/2019 89.60p 90.00p 89.14p 89.89p 14115
31/07/2019 88.54p 89.54p 88.54p 89.38p 6232
30/07/2019 90.69p 90.69p 88.00p 88.41p 9838
29/07/2019 90.33p 91.42p 90.33p 90.80p 29020
26/07/2019 90.69p 91.00p 89.88p 90.99p 1735
25/07/2019 91.49p 91.87p 90.74p 90.81p 3547
24/07/2019 91.41p 91.50p 90.98p 91.22p 22594
23/07/2019 90.40p 91.68p 90.40p 91.35p 14491
22/07/2019 90.21p 90.50p 90.21p 90.44p 15312
19/07/2019 90.61p 91.12p 90.18p 90.42p 6688
18/07/2019 91.01p 91.06p 90.18p 90.78p 3480
17/07/2019 93.01p 93.01p 91.30p 91.51p 6312
16/07/2019 90.10p 92.32p 90.10p 92.18p 10245
15/07/2019 89.41p 90.62p 89.41p 90.59p 2838
12/07/2019 88.14p 89.58p 88.14p 89.30p 6152
11/07/2019 88.00p 88.90p 88.00p 88.30p 3476
10/07/2019 88.14p 88.76p 88.00p 88.12p 10901
09/07/2019 88.02p 88.20p 87.16p 88.15p 13198
08/07/2019 89.41p 89.41p 88.24p 88.38p 4441
05/07/2019 90.00p 90.18p 88.82p 88.89p 10652
04/07/2019 91.36p 91.36p 90.05p 90.05p 5003
03/07/2019 87.89p 91.30p 87.89p 90.75p 4940
02/07/2019 88.04p 88.30p 87.72p 88.14p 6987
01/07/2019 87.01p 88.56p 87.01p 88.04p 6148
28/06/2019 86.06p 87.10p 86.06p 87.07p 10161
27/06/2019 86.90p 86.90p 85.74p 86.46p 7101
26/06/2019 89.09p 89.09p 86.40p 86.69p 5687
25/06/2019 88.90p 89.11p 88.66p 89.03p 9858
24/06/2019 88.63p 89.48p 88.56p 88.80p 3642
21/06/2019 90.00p 90.68p 88.76p 89.07p 17233
20/06/2019 90.25p 90.78p 90.14p 90.37p 4908
19/06/2019 88.61p 90.22p 88.61p 90.22p 3177
18/06/2019 85.93p 88.76p 85.78p 88.45p 22695
17/06/2019 85.60p 86.12p 85.60p 85.89p 598
14/06/2019 87.26p 87.26p 85.10p 85.28p 5593
13/06/2019 87.09p 87.50p 86.52p 86.89p 5146
12/06/2019 88.21p 88.29p 87.44p 87.49p 1462
11/06/2019 87.72p 88.98p 87.72p 88.73p 3946
10/06/2019 88.21p 88.21p 87.49p 87.88p 1005
07/06/2019 86.56p 87.83p 86.56p 87.57p 2919
06/06/2019 85.72p 86.70p 85.72p 86.36p 20876
05/06/2019 85.55p 86.94p 85.55p 85.82p 66605
04/06/2019 85.01p 85.92p 85.00p 85.77p 13443
03/06/2019 85.30p 85.44p 84.46p 85.03p 1847
31/05/2019 86.29p 86.29p 85.01p 85.68p 2859
30/05/2019 85.85p 86.82p 85.85p 86.42p 2415
29/05/2019 87.28p 87.28p 85.16p 85.39p 8880
28/05/2019 88.94p 88.94p 87.74p 88.05p 9249
24/05/2019 88.12p 89.00p 88.12p 88.38p 6334
23/05/2019 89.20p 89.20p 87.88p 88.31p 2167
22/05/2019 91.09p 91.09p 89.48p 89.63p 4656
21/05/2019 89.49p 90.64p 89.45p 90.21p 6046
20/05/2019 92.00p 92.00p 90.66p 91.57p 4988
17/05/2019 91.60p 92.16p 91.18p 91.99p 13384
16/05/2019 90.10p 91.38p 90.10p 91.23p 3295
15/05/2019 90.00p 90.50p 88.98p 90.46p 8844
14/05/2019 86.46p 87.82p 86.35p 86.93p 2018675
13/05/2019 87.89p 88.10p 85.24p 86.45p 8347
10/05/2019 88.69p 89.57p 87.42p 87.83p 12965
09/05/2019 90.46p 90.50p 88.44p 88.68p 290307
08/05/2019 90.61p 90.71p 89.54p 90.59p 6433
07/05/2019 90.10p 90.24p 89.52p 89.72p 817
03/05/2019 92.23p 92.70p 91.30p 91.44p 26104
02/05/2019 93.01p 93.42p 92.76p 93.22p 63079
01/05/2019 90.71p 92.85p 92.85p 92.85p 0
30/04/2019 90.71p 93.10p 90.71p 92.85p 2821
29/04/2019 91.01p 92.12p 91.01p 91.91p 7791
26/04/2019 91.28p 91.68p 91.00p 91.57p 4132
25/04/2019 92.00p 92.00p 90.33p 91.56p 5092
24/04/2019 88.61p 91.72p 88.61p 91.62p 1512
23/04/2019 87.95p 88.46p 87.74p 88.31p 7843
18/04/2019 88.27p 88.38p 87.48p 87.83p 23549
17/04/2019 88.12p 88.59p 88.12p 88.49p 4178
16/04/2019 87.60p 88.34p 87.41p 88.23p 69191
15/04/2019 88.46p 88.46p 87.64p 87.78p 30520
12/04/2019 88.27p 88.27p 87.18p 88.13p 133342
11/04/2019 87.70p 88.59p 87.70p 88.35p 31591
10/04/2019 87.15p 87.88p 87.15p 87.74p 8153
09/04/2019 88.33p 88.86p 87.10p 87.60p 52984
08/04/2019 88.35p 88.36p 87.80p 88.06p 12570
05/04/2019 88.69p 89.02p 88.02p 88.36p 18520
04/04/2019 89.15p 89.22p 88.58p 88.88p 6655
03/04/2019 88.50p 89.16p 88.50p 88.95p 13372
02/04/2019 86.90p 88.04p 86.90p 87.97p 134671
01/04/2019 85.78p 87.10p 85.78p 86.89p 20347
29/03/2019 84.90p 85.48p 84.40p 85.48p 6609
28/03/2019 85.91p 85.91p 84.50p 84.61p 4217
27/03/2019 85.07p 85.68p 84.72p 85.53p 9831
26/03/2019 84.52p 84.95p 84.20p 84.58p 7092
25/03/2019 85.01p 85.24p 84.44p 84.64p 5391
22/03/2019 87.05p 87.16p 85.26p 85.45p 20264
21/03/2019 86.80p 87.04p 86.60p 86.96p 746
20/03/2019 87.20p 87.20p 86.26p 86.29p 1747
19/03/2019 88.00p 88.00p 87.12p 87.31p 42242
18/03/2019 86.96p 87.60p 86.90p 87.48p 13231
15/03/2019 86.67p 87.88p 86.66p 87.34p 9111
14/03/2019 86.29p 87.08p 86.29p 86.96p 2222
13/03/2019 86.29p 86.29p 85.88p 86.19p 2808
12/03/2019 87.01p 87.14p 86.26p 86.61p 2823
11/03/2019 86.00p 86.98p 86.00p 86.88p 4412
08/03/2019 86.71p 87.00p 86.22p 86.88p 5771
07/03/2019 86.98p 86.98p 86.08p 86.33p 84234
06/03/2019 86.52p 87.12p 86.52p 86.79p 12529
05/03/2019 87.01p 87.01p 86.12p 86.67p 8364
04/03/2019 85.78p 87.32p 85.78p 86.95p 5584
01/03/2019 85.64p 86.98p 85.60p 86.26p 32367
28/02/2019 84.50p 85.68p 84.25p 85.58p 8036
27/02/2019 85.57p 85.57p 84.24p 84.48p 2239
26/02/2019 85.01p 86.06p 84.90p 86.06p 7893
25/02/2019 84.77p 85.28p 84.35p 85.15p 68760
22/02/2019 83.30p 84.72p 83.03p 84.44p 12052
21/02/2019 84.00p 84.02p 83.24p 83.33p 14457
20/02/2019 83.60p 83.97p 83.50p 83.69p 20113
19/02/2019 83.01p 83.38p 82.64p 83.33p 3500
18/02/2019 82.58p 82.90p 82.42p 82.88p 10194
15/02/2019 81.93p 82.44p 81.08p 82.42p 11339
14/02/2019 81.70p 82.34p 81.61p 82.08p 3696
13/02/2019 81.30p 81.52p 80.70p 81.37p 9632
12/02/2019 80.29p 81.50p 80.29p 81.11p 3584
11/02/2019 79.53p 80.70p 79.53p 80.44p 7109
08/02/2019 81.01p 81.01p 79.58p 79.82p 16861
07/02/2019 82.00p 82.12p 81.48p 81.56p 6946
06/02/2019 81.49p 82.30p 81.49p 81.74p 4500
05/02/2019 82.29p 82.29p 81.40p 81.67p 12177
04/02/2019 82.06p 82.22p 81.05p 81.27p 16613
01/02/2019 81.81p 82.07p 81.32p 82.07p 4271
31/01/2019 81.41p 82.65p 81.41p 82.02p 32963
30/01/2019 81.01p 82.34p 81.01p 82.32p 85633
29/01/2019 80.29p 80.58p 80.02p 80.34p 3726
28/01/2019 80.29p 80.58p 79.84p 80.03p 12253
25/01/2019 79.97p 80.34p 79.80p 80.13p 2673
24/01/2019 78.10p 79.93p 78.10p 79.88p 1779
23/01/2019 78.50p 78.96p 78.32p 78.63p 3821
22/01/2019 78.98p 79.60p 78.40p 78.97p 15612
21/01/2019 79.01p 79.11p 78.50p 78.96p 16981
18/01/2019 77.60p 78.56p 77.54p 78.24p 7106
17/01/2019 75.49p 76.84p 75.12p 76.54p 7080
16/01/2019 76.35p 76.66p 75.88p 76.18p 5270
15/01/2019 75.81p 77.06p 75.81p 76.41p 17058
14/01/2019 74.25p 74.74p 73.00p 76.41p 2341
11/01/2019 74.82p 74.82p 74.30p 74.41p 13598
10/01/2019 73.22p 74.70p 73.22p 74.49p 11854
09/01/2019 75.28p 75.36p 73.62p 73.94p 24500
08/01/2019 73.57p 75.58p 73.57p 75.42p 720
07/01/2019 73.05p 73.86p 72.93p 73.76p 4039
04/01/2019 72.90p 73.89p 72.82p 73.69p 8191
03/01/2019 72.10p 72.86p 72.10p 72.64p 35772
02/01/2019 72.61p 72.61p 71.19p 72.06p 14386
31/12/2018 73.01p 73.08p 72.45p 72.70p 1722
28/12/2018 70.02p 72.12p 70.02p 71.90p 2926
27/12/2018 71.70p 71.84p 70.62p 70.89p 1806
24/12/2018 71.70p 72.22p 70.00p 71.52p 238
21/12/2018 72.50p 72.92p 71.74p 71.98p 14332
20/12/2018 73.20p 73.20p 72.08p 72.82p 17358
19/12/2018 72.50p 74.20p 72.50p 73.65p 3679
18/12/2018 71.49p 73.20p 71.49p 72.99p 76730
17/12/2018 74.00p 74.00p 72.14p 72.52p 16587
14/12/2018 73.81p 74.26p 73.24p 73.77p 16263
13/12/2018 75.01p 75.16p 73.74p 74.16p 28544
12/12/2018 73.89p 75.45p 73.89p 75.00p 16761
11/12/2018 74.80p 76.12p 74.80p 75.65p 68265
10/12/2018 76.86p 77.24p 74.66p 74.70p 49356
07/12/2018 76.80p 78.46p 76.80p 77.69p 11580
06/12/2018 80.00p 80.00p 77.10p 77.24p 44842
05/12/2018 81.11p 81.50p 80.64p 80.91p 21836

*Close Price adjusted for both dividends and splits